ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
175140/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-120,5,-1.94,722761945,119707,24.81,6160,6170,5930,8020,4320,6170,6037.76,1.06,0,-31324,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1302,-6.99,2.32,12,0.56,-866.00,2612.00,8690,20240527,-30.38,3045,20240222,98.69,6310,-4.12,20250305,4400,37.50,20250123,8690,-30.38,20240527,3845,57.35,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N
20250306,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-160,5,-2.59,693860875,114903,23.82,6160,6170,5930,8020,4320,6170,6038.67,1.06,0,-30207,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1293,-6.94,2.30,12,0.53,-866.00,2612.00,8690,20240527,-30.84,3045,20240222,97.37,6310,-4.75,20250305,4400,36.59,20250123,8690,-30.84,20240527,3845,56.31,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N
20250306,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-140,5,-2.27,607890670,100597,20.85,6160,6170,5930,8020,4320,6170,6042.83,1.06,0,-31002,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1297,-6.96,2.31,12,0.47,-866.00,2612.00,8690,20240527,-30.61,3045,20240222,98.03,6310,-4.44,20250305,4400,37.05,20250123,8690,-30.61,20240527,3845,56.83,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N
20250306,130838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-60,5,-0.97,524567160,86740,17.98,6160,6170,5930,8020,4320,6170,6047.58,1.06,0,-26916,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1315,-7.06,2.34,12,0.40,-866.00,2612.00,8690,20240527,-29.69,3045,20240222,100.66,6310,-3.17,20250305,4400,38.86,20250123,8690,-29.69,20240527,3845,58.91,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N
20250306,120837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-50,5,-0.81,462809185,76588,15.88,6160,6170,5930,8020,4320,6170,6042.84,1.06,0,-26135,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1317,-7.07,2.34,12,0.36,-866.00,2612.00,8690,20240527,-29.57,3045,20240222,100.99,6310,-3.01,20250305,4400,39.09,20250123,8690,-29.57,20240527,3845,59.17,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N
20250306,110834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-10,5,-0.16,413506820,68530,14.21,6160,6170,5930,8020,4320,6170,6033.95,1.06,0,-23620,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1325,-7.11,2.36,12,0.32,-866.00,2612.00,8690,20240527,-29.11,3045,20240222,102.30,6310,-2.38,20250305,4400,40.00,20250123,8690,-29.11,20240527,3845,60.21,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N
20250306,100836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-100,5,-1.62,315549240,52478,10.88,6160,6170,5930,8020,4320,6170,6012.98,1.06,0,-20172,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1306,-7.01,2.32,12,0.24,-866.00,2612.00,8690,20240527,-30.15,3045,20240222,99.34,6310,-3.80,20250305,4400,37.95,20250123,8690,-30.15,20240527,3845,57.87,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N
20250306,090839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-60,5,-0.97,77786050,12834,2.66,6160,6170,5930,8020,4320,6170,6060.94,1.06,0,-2926,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1315,-7.06,2.34,12,0.06,-866.00,2612.00,8690,20240527,-29.69,3045,20240222,100.66,6310,-3.17,20250305,4400,38.86,20250123,8690,-29.69,20240527,3845,58.91,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N
20250305,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,570,2,10.18,2959759410,481068,733.55,5750,6310,5750,7280,3920,5600,6152.48,0.54,0,113089,5813,5706,5633,5526,5453,5670,5490,108,1680,500,3800,10,1,21515292,1327,-7.12,2.36,12,2.24,-866.00,2612.00,8690,20240527,-29.00,3045,20240222,102.63,6310,-2.22,20250305,4400,40.23,20250123,8690,-29.00,20240527,3845,60.47,20240318,0.00,N,175140,500,107 억,,116248,N,N,0,N,00,N
20250305,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,570,2,10.18,2908491560,472750,720.86,5750,6310,5750,7280,3920,5600,6152.28,0.54,0,111079,5813,5706,5633,5526,5453,5670,5490,108,1680,500,3800,10,1,21515292,1327,-7.12,2.36,12,2.20,-866.00,2612.00,8690,20240527,-29.00,3045,20240222,102.63,6310,-2.22,20250305,4400,40.23,20250123,8690,-29.00,20240527,3845,60.47,20240318,0.00,N,175140,500,107 억,,116248,N,N,0,N,00,N
20250305,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,550,2,9.82,2805488350,456048,695.40,5750,6310,5750,7280,3920,5600,6151.74,0.54,0,105502,5813,5706,5633,5526,5453,5670,5490,108,1680,500,3800,10,1,21515292,1323,-7.10,2.35,12,2.12,-866.00,2612.00,8690,20240527,-29.23,3045,20240222,101.97,6310,-2.54,20250305,4400,39.77,20250123,8690,-29.23,20240527,3845,59.95,20240318,0.00,N,175140,500,107 억,,116248,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160838 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 -120 5 -1.94 722761945 119707 24.81 6160 6170 5930 8020 4320 6170 6037.76 1.06 0 -31324 6636 6402 6076 5842 5516 6520 5960 108 1850 500 4190 10 1 21515292 1302 -6.99 2.32 12 0.56 -866.00 2612.00 8690 20240527 -30.38 3045 20240222 98.69 6310 -4.12 20250305 4400 37.50 20250123 8690 -30.38 20240527 3845 57.35 20240318 0.00 N 175140 500 107 억 227640 N N 0 N 00 N
3 20250306 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 -160 5 -2.59 693860875 114903 23.82 6160 6170 5930 8020 4320 6170 6038.67 1.06 0 -30207 6636 6402 6076 5842 5516 6520 5960 108 1850 500 4190 10 1 21515292 1293 -6.94 2.30 12 0.53 -866.00 2612.00 8690 20240527 -30.84 3045 20240222 97.37 6310 -4.75 20250305 4400 36.59 20250123 8690 -30.84 20240527 3845 56.31 20240318 0.00 N 175140 500 107 억 227640 N N 0 N 00 N
4 20250306 140837 57 100.00 KOSDAQ 전기·전자 N N N N N 6030 -140 5 -2.27 607890670 100597 20.85 6160 6170 5930 8020 4320 6170 6042.83 1.06 0 -31002 6636 6402 6076 5842 5516 6520 5960 108 1850 500 4190 10 1 21515292 1297 -6.96 2.31 12 0.47 -866.00 2612.00 8690 20240527 -30.61 3045 20240222 98.03 6310 -4.44 20250305 4400 37.05 20250123 8690 -30.61 20240527 3845 56.83 20240318 0.00 N 175140 500 107 억 227640 N N 0 N 00 N
5 20250306 130838 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -60 5 -0.97 524567160 86740 17.98 6160 6170 5930 8020 4320 6170 6047.58 1.06 0 -26916 6636 6402 6076 5842 5516 6520 5960 108 1850 500 4190 10 1 21515292 1315 -7.06 2.34 12 0.40 -866.00 2612.00 8690 20240527 -29.69 3045 20240222 100.66 6310 -3.17 20250305 4400 38.86 20250123 8690 -29.69 20240527 3845 58.91 20240318 0.00 N 175140 500 107 억 227640 N N 0 N 00 N
6 20250306 120837 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -50 5 -0.81 462809185 76588 15.88 6160 6170 5930 8020 4320 6170 6042.84 1.06 0 -26135 6636 6402 6076 5842 5516 6520 5960 108 1850 500 4190 10 1 21515292 1317 -7.07 2.34 12 0.36 -866.00 2612.00 8690 20240527 -29.57 3045 20240222 100.99 6310 -3.01 20250305 4400 39.09 20250123 8690 -29.57 20240527 3845 59.17 20240318 0.00 N 175140 500 107 억 227640 N N 0 N 00 N
7 20250306 110834 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 -10 5 -0.16 413506820 68530 14.21 6160 6170 5930 8020 4320 6170 6033.95 1.06 0 -23620 6636 6402 6076 5842 5516 6520 5960 108 1850 500 4190 10 1 21515292 1325 -7.11 2.36 12 0.32 -866.00 2612.00 8690 20240527 -29.11 3045 20240222 102.30 6310 -2.38 20250305 4400 40.00 20250123 8690 -29.11 20240527 3845 60.21 20240318 0.00 N 175140 500 107 억 227640 N N 0 N 00 N
8 20250306 100836 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 -100 5 -1.62 315549240 52478 10.88 6160 6170 5930 8020 4320 6170 6012.98 1.06 0 -20172 6636 6402 6076 5842 5516 6520 5960 108 1850 500 4190 10 1 21515292 1306 -7.01 2.32 12 0.24 -866.00 2612.00 8690 20240527 -30.15 3045 20240222 99.34 6310 -3.80 20250305 4400 37.95 20250123 8690 -30.15 20240527 3845 57.87 20240318 0.00 N 175140 500 107 억 227640 N N 0 N 00 N
9 20250306 090839 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -60 5 -0.97 77786050 12834 2.66 6160 6170 5930 8020 4320 6170 6060.94 1.06 0 -2926 6636 6402 6076 5842 5516 6520 5960 108 1850 500 4190 10 1 21515292 1315 -7.06 2.34 12 0.06 -866.00 2612.00 8690 20240527 -29.69 3045 20240222 100.66 6310 -3.17 20250305 4400 38.86 20250123 8690 -29.69 20240527 3845 58.91 20240318 0.00 N 175140 500 107 억 227640 N N 0 N 00 N
10 20250305 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 570 2 10.18 2959759410 481068 733.55 5750 6310 5750 7280 3920 5600 6152.48 0.54 0 113089 5813 5706 5633 5526 5453 5670 5490 108 1680 500 3800 10 1 21515292 1327 -7.12 2.36 12 2.24 -866.00 2612.00 8690 20240527 -29.00 3045 20240222 102.63 6310 -2.22 20250305 4400 40.23 20250123 8690 -29.00 20240527 3845 60.47 20240318 0.00 N 175140 500 107 억 116248 N N 0 N 00 N
11 20250305 150831 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 570 2 10.18 2908491560 472750 720.86 5750 6310 5750 7280 3920 5600 6152.28 0.54 0 111079 5813 5706 5633 5526 5453 5670 5490 108 1680 500 3800 10 1 21515292 1327 -7.12 2.36 12 2.20 -866.00 2612.00 8690 20240527 -29.00 3045 20240222 102.63 6310 -2.22 20250305 4400 40.23 20250123 8690 -29.00 20240527 3845 60.47 20240318 0.00 N 175140 500 107 억 116248 N N 0 N 00 N
12 20250305 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 550 2 9.82 2805488350 456048 695.40 5750 6310 5750 7280 3920 5600 6151.74 0.54 0 105502 5813 5706 5633 5526 5453 5670 5490 108 1680 500 3800 10 1 21515292 1323 -7.10 2.35 12 2.12 -866.00 2612.00 8690 20240527 -29.23 3045 20240222 101.97 6310 -2.54 20250305 4400 39.77 20250123 8690 -29.23 20240527 3845 59.95 20240318 0.00 N 175140 500 107 억 116248 N N 0 N 00 N