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
189860/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
20250306,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-150,5,-3.12,198678986,42096,139.97,4890,4890,4655,6240,3365,4805,4719.66,1.49,0,-8416,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,451,-12.06,1.49,12,0.43,-386.00,3130.00,8450,20240529,-44.91,3290,20241209,41.49,5880,-20.83,20250117,3790,22.82,20250102,8450,-44.91,20240529,3290,41.49,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N
20250306,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-105,5,-2.19,170833141,36127,120.13,4890,4890,4680,6240,3365,4805,4728.68,1.49,0,-7486,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,456,-12.18,1.50,12,0.37,-386.00,3130.00,8450,20240529,-44.38,3290,20241209,42.86,5880,-20.07,20250117,3790,24.01,20250102,8450,-44.38,20240529,3290,42.86,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N
20250306,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-115,5,-2.39,144634026,30550,101.58,4890,4890,4680,6240,3365,4805,4734.34,1.49,0,-6763,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,455,-12.15,1.50,12,0.31,-386.00,3130.00,8450,20240529,-44.50,3290,20241209,42.55,5880,-20.24,20250117,3790,23.75,20250102,8450,-44.50,20240529,3290,42.55,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N
20250306,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,-90,5,-1.87,126089271,26600,88.45,4890,4890,4690,6240,3365,4805,4740.20,1.49,0,-5330,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,457,-12.22,1.51,12,0.27,-386.00,3130.00,8450,20240529,-44.20,3290,20241209,43.31,5880,-19.81,20250117,3790,24.41,20250102,8450,-44.20,20240529,3290,43.31,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N
20250306,120848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-85,5,-1.77,89344876,18805,62.53,4890,4890,4720,6240,3365,4805,4751.12,1.49,0,-4528,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,458,-12.23,1.51,12,0.19,-386.00,3130.00,8450,20240529,-44.14,3290,20241209,43.47,5880,-19.73,20250117,3790,24.54,20250102,8450,-44.14,20240529,3290,43.47,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N
20250306,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-55,5,-1.14,76393316,16064,53.41,4890,4890,4720,6240,3365,4805,4755.56,1.49,0,-5275,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,461,-12.31,1.52,12,0.17,-386.00,3130.00,8450,20240529,-43.79,3290,20241209,44.38,5880,-19.22,20250117,3790,25.33,20250102,8450,-43.79,20240529,3290,44.38,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N
20250306,100847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-35,5,-0.73,49604204,10404,34.59,4890,4890,4735,6240,3365,4805,4767.80,1.49,0,-3525,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,463,-12.36,1.52,12,0.11,-386.00,3130.00,8450,20240529,-43.55,3290,20241209,44.98,5880,-18.88,20250117,3790,25.86,20250102,8450,-43.55,20240529,3290,44.98,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N
20250306,090850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,-30,5,-0.62,14429709,3009,10.01,4890,4890,4760,6240,3365,4805,4795.52,1.49,0,54,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,463,-12.37,1.53,12,0.03,-386.00,3130.00,8450,20240529,-43.49,3290,20241209,45.14,5880,-18.79,20250117,3790,25.99,20250102,8450,-43.49,20240529,3290,45.14,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N
20250305,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,115,2,2.45,142810761,30024,54.56,4650,4825,4650,6090,3285,4690,4755.65,1.42,0,6280,4873,4781,4653,4561,4433,4827,4607,48,1400,500,2900,5,1,9698780,466,-12.45,1.54,12,0.31,-386.00,3130.00,8450,20240529,-43.14,3290,20241209,46.05,5880,-18.28,20250117,3790,26.78,20250102,8450,-43.14,20240529,3290,46.05,20241209,0.03,N,189860,500,48 억,,137649,N,N,0,N,00,N
20250305,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,100,2,2.13,133466436,28079,51.02,4650,4825,4650,6090,3285,4690,4753.25,1.42,0,6469,4873,4781,4653,4561,4433,4827,4607,48,1400,500,2900,5,1,9698780,465,-12.41,1.53,12,0.29,-386.00,3130.00,8450,20240529,-43.31,3290,20241209,45.59,5880,-18.54,20250117,3790,26.39,20250102,8450,-43.31,20240529,3290,45.59,20241209,0.03,N,189860,500,48 억,,137649,N,N,0,N,00,N
20250305,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,30,2,0.64,107847361,22735,41.31,4650,4800,4650,6090,3285,4690,4743.67,1.42,0,4103,4873,4781,4653,4561,4433,4827,4607,48,1400,500,2900,5,1,9698780,458,-12.23,1.51,12,0.23,-386.00,3130.00,8450,20240529,-44.14,3290,20241209,43.47,5880,-19.73,20250117,3790,24.54,20250102,8450,-44.14,20240529,3290,43.47,20241209,0.03,N,189860,500,48 억,,137649,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 160849 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -150 5 -3.12 198678986 42096 139.97 4890 4890 4655 6240 3365 4805 4719.66 1.49 0 -8416 4935 4870 4760 4695 4585 4902 4727 48 1435 500 2970 5 1 9698780 451 -12.06 1.49 12 0.43 -386.00 3130.00 8450 20240529 -44.91 3290 20241209 41.49 5880 -20.83 20250117 3790 22.82 20250102 8450 -44.91 20240529 3290 41.49 20241209 0.02 N 189860 500 48 억 144145 N N 0 N 00 N
3 20250306 150848 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 -105 5 -2.19 170833141 36127 120.13 4890 4890 4680 6240 3365 4805 4728.68 1.49 0 -7486 4935 4870 4760 4695 4585 4902 4727 48 1435 500 2970 5 1 9698780 456 -12.18 1.50 12 0.37 -386.00 3130.00 8450 20240529 -44.38 3290 20241209 42.86 5880 -20.07 20250117 3790 24.01 20250102 8450 -44.38 20240529 3290 42.86 20241209 0.02 N 189860 500 48 억 144145 N N 0 N 00 N
4 20250306 140847 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 -115 5 -2.39 144634026 30550 101.58 4890 4890 4680 6240 3365 4805 4734.34 1.49 0 -6763 4935 4870 4760 4695 4585 4902 4727 48 1435 500 2970 5 1 9698780 455 -12.15 1.50 12 0.31 -386.00 3130.00 8450 20240529 -44.50 3290 20241209 42.55 5880 -20.24 20250117 3790 23.75 20250102 8450 -44.50 20240529 3290 42.55 20241209 0.02 N 189860 500 48 억 144145 N N 0 N 00 N
5 20250306 130849 57 100.00 KOSDAQ 전기·전자 N N N N N 4715 -90 5 -1.87 126089271 26600 88.45 4890 4890 4690 6240 3365 4805 4740.20 1.49 0 -5330 4935 4870 4760 4695 4585 4902 4727 48 1435 500 2970 5 1 9698780 457 -12.22 1.51 12 0.27 -386.00 3130.00 8450 20240529 -44.20 3290 20241209 43.31 5880 -19.81 20250117 3790 24.41 20250102 8450 -44.20 20240529 3290 43.31 20241209 0.02 N 189860 500 48 억 144145 N N 0 N 00 N
6 20250306 120848 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 -85 5 -1.77 89344876 18805 62.53 4890 4890 4720 6240 3365 4805 4751.12 1.49 0 -4528 4935 4870 4760 4695 4585 4902 4727 48 1435 500 2970 5 1 9698780 458 -12.23 1.51 12 0.19 -386.00 3130.00 8450 20240529 -44.14 3290 20241209 43.47 5880 -19.73 20250117 3790 24.54 20250102 8450 -44.14 20240529 3290 43.47 20241209 0.02 N 189860 500 48 억 144145 N N 0 N 00 N
7 20250306 110845 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 -55 5 -1.14 76393316 16064 53.41 4890 4890 4720 6240 3365 4805 4755.56 1.49 0 -5275 4935 4870 4760 4695 4585 4902 4727 48 1435 500 2970 5 1 9698780 461 -12.31 1.52 12 0.17 -386.00 3130.00 8450 20240529 -43.79 3290 20241209 44.38 5880 -19.22 20250117 3790 25.33 20250102 8450 -43.79 20240529 3290 44.38 20241209 0.02 N 189860 500 48 억 144145 N N 0 N 00 N
8 20250306 100847 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 -35 5 -0.73 49604204 10404 34.59 4890 4890 4735 6240 3365 4805 4767.80 1.49 0 -3525 4935 4870 4760 4695 4585 4902 4727 48 1435 500 2970 5 1 9698780 463 -12.36 1.52 12 0.11 -386.00 3130.00 8450 20240529 -43.55 3290 20241209 44.98 5880 -18.88 20250117 3790 25.86 20250102 8450 -43.55 20240529 3290 44.98 20241209 0.02 N 189860 500 48 억 144145 N N 0 N 00 N
9 20250306 090850 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 -30 5 -0.62 14429709 3009 10.01 4890 4890 4760 6240 3365 4805 4795.52 1.49 0 54 4935 4870 4760 4695 4585 4902 4727 48 1435 500 2970 5 1 9698780 463 -12.37 1.53 12 0.03 -386.00 3130.00 8450 20240529 -43.49 3290 20241209 45.14 5880 -18.79 20250117 3790 25.99 20250102 8450 -43.49 20240529 3290 45.14 20241209 0.02 N 189860 500 48 억 144145 N N 0 N 00 N
10 20250305 160838 57 100.00 KOSDAQ 전기·전자 N N N N N 4805 115 2 2.45 142810761 30024 54.56 4650 4825 4650 6090 3285 4690 4755.65 1.42 0 6280 4873 4781 4653 4561 4433 4827 4607 48 1400 500 2900 5 1 9698780 466 -12.45 1.54 12 0.31 -386.00 3130.00 8450 20240529 -43.14 3290 20241209 46.05 5880 -18.28 20250117 3790 26.78 20250102 8450 -43.14 20240529 3290 46.05 20241209 0.03 N 189860 500 48 억 137649 N N 0 N 00 N
11 20250305 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 100 2 2.13 133466436 28079 51.02 4650 4825 4650 6090 3285 4690 4753.25 1.42 0 6469 4873 4781 4653 4561 4433 4827 4607 48 1400 500 2900 5 1 9698780 465 -12.41 1.53 12 0.29 -386.00 3130.00 8450 20240529 -43.31 3290 20241209 45.59 5880 -18.54 20250117 3790 26.39 20250102 8450 -43.31 20240529 3290 45.59 20241209 0.03 N 189860 500 48 억 137649 N N 0 N 00 N
12 20250305 140840 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 30 2 0.64 107847361 22735 41.31 4650 4800 4650 6090 3285 4690 4743.67 1.42 0 4103 4873 4781 4653 4561 4433 4827 4607 48 1400 500 2900 5 1 9698780 458 -12.23 1.51 12 0.23 -386.00 3130.00 8450 20240529 -44.14 3290 20241209 43.47 5880 -19.73 20250117 3790 24.54 20250102 8450 -44.14 20240529 3290 43.47 20241209 0.03 N 189860 500 48 억 137649 N N 0 N 00 N