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
190510/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
20250306,160850,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12740,-130,5,-1.01,859700825,67197,186.08,12900,12980,12670,16730,9010,12870,12793.75,1.64,0,3624,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1971,8.79,1.36,12,0.43,1450.00,9358.00,17220,20240223,-26.02,9750,20240805,30.67,15300,-16.73,20250110,12370,2.99,20250203,16160,-21.16,20240307,9750,30.67,20240805,3.51,N,190510,500,83 억,,253772,N,N,1,N,00,N
20250306,150849,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12840,-30,5,-0.23,418751765,32564,90.18,12900,12980,12800,16730,9010,12870,12859.35,1.64,0,-1529,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1987,8.86,1.37,12,0.21,1450.00,9358.00,17220,20240223,-25.44,9750,20240805,31.69,15300,-16.08,20250110,12370,3.80,20250203,16160,-20.54,20240307,9750,31.69,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N
20250306,140848,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12860,-10,5,-0.08,308870535,23998,66.45,12900,12980,12830,16730,9010,12870,12870.68,1.64,0,-1060,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1990,8.87,1.37,12,0.16,1450.00,9358.00,17220,20240223,-25.32,9750,20240805,31.90,15300,-15.95,20250110,12370,3.96,20250203,16160,-20.42,20240307,9750,31.90,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N
20250306,130849,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12850,-20,5,-0.16,264792375,20569,56.96,12900,12980,12830,16730,9010,12870,12873.37,1.64,0,117,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1988,8.86,1.37,12,0.13,1450.00,9358.00,17220,20240223,-25.38,9750,20240805,31.79,15300,-16.01,20250110,12370,3.88,20250203,16160,-20.48,20240307,9750,31.79,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N
20250306,120848,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12880,10,2,0.08,248270645,19284,53.40,12900,12980,12830,16730,9010,12870,12874.44,1.64,0,291,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1993,8.88,1.38,12,0.12,1450.00,9358.00,17220,20240223,-25.20,9750,20240805,32.10,15300,-15.82,20250110,12370,4.12,20250203,16160,-20.30,20240307,9750,32.10,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N
20250306,110845,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12860,-10,5,-0.08,188588590,14640,40.54,12900,12980,12830,16730,9010,12870,12881.73,1.64,0,-1607,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1990,8.87,1.37,12,0.09,1450.00,9358.00,17220,20240223,-25.32,9750,20240805,31.90,15300,-15.95,20250110,12370,3.96,20250203,16160,-20.42,20240307,9750,31.90,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N
20250306,100847,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12880,10,2,0.08,154656390,12002,33.24,12900,12980,12830,16730,9010,12870,12885.88,1.64,0,-1980,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1993,8.88,1.38,12,0.08,1450.00,9358.00,17220,20240223,-25.20,9750,20240805,32.10,15300,-15.82,20250110,12370,4.12,20250203,16160,-20.30,20240307,9750,32.10,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N
20250306,090851,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12930,60,2,0.47,57959780,4492,12.44,12900,12950,12840,16730,9010,12870,12902.89,1.64,0,359,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,2001,8.92,1.38,12,0.03,1450.00,9358.00,17220,20240223,-24.91,9750,20240805,32.62,15300,-15.49,20250110,12370,4.53,20250203,16160,-19.99,20240307,9750,32.62,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N
20250305,160839,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12870,-40,5,-0.31,461607070,35837,107.29,13090,13100,12820,16780,9040,12910,12880.75,1.61,0,-4074,13243,13076,12913,12746,12583,12995,12665,83,3870,500,9550,10,1,15473797,1991,8.88,1.38,12,0.23,1450.00,9358.00,17220,20240223,-25.26,9750,20240805,32.00,15300,-15.88,20250110,12370,4.04,20250203,16630,-22.61,20240305,9750,32.00,20240805,3.52,N,190510,500,83 억,,249151,N,N,9,N,00,N
20250305,150842,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12870,-40,5,-0.31,436904750,33916,101.54,13090,13100,12820,16780,9040,12910,12881.97,1.61,0,-3188,13243,13076,12913,12746,12583,12995,12665,83,3870,500,9550,10,1,15473797,1991,8.88,1.38,12,0.22,1450.00,9358.00,17220,20240223,-25.26,9750,20240805,32.00,15300,-15.88,20250110,12370,4.04,20250203,16630,-22.61,20240305,9750,32.00,20240805,3.52,N,190510,500,83 억,,249151,N,N,0,N,00,N
20250305,140841,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12870,-40,5,-0.31,395739480,30718,91.97,13090,13100,12820,16780,9040,12910,12882.98,1.61,0,-2778,13243,13076,12913,12746,12583,12995,12665,83,3870,500,9550,10,1,15473797,1991,8.88,1.38,12,0.20,1450.00,9358.00,17220,20240223,-25.26,9750,20240805,32.00,15300,-15.88,20250110,12370,4.04,20250203,16630,-22.61,20240305,9750,32.00,20240805,3.52,N,190510,500,83 억,,249151,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 160850 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12740 -130 5 -1.01 859700825 67197 186.08 12900 12980 12670 16730 9010 12870 12793.75 1.64 0 3624 13210 13040 12930 12760 12650 12985 12705 83 3860 500 9520 10 1 15473797 1971 8.79 1.36 12 0.43 1450.00 9358.00 17220 20240223 -26.02 9750 20240805 30.67 15300 -16.73 20250110 12370 2.99 20250203 16160 -21.16 20240307 9750 30.67 20240805 3.51 N 190510 500 83 억 253772 N N 1 N 00 N
3 20250306 150849 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12840 -30 5 -0.23 418751765 32564 90.18 12900 12980 12800 16730 9010 12870 12859.35 1.64 0 -1529 13210 13040 12930 12760 12650 12985 12705 83 3860 500 9520 10 1 15473797 1987 8.86 1.37 12 0.21 1450.00 9358.00 17220 20240223 -25.44 9750 20240805 31.69 15300 -16.08 20250110 12370 3.80 20250203 16160 -20.54 20240307 9750 31.69 20240805 3.51 N 190510 500 83 억 253772 N N 9 N 00 N
4 20250306 140848 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12860 -10 5 -0.08 308870535 23998 66.45 12900 12980 12830 16730 9010 12870 12870.68 1.64 0 -1060 13210 13040 12930 12760 12650 12985 12705 83 3860 500 9520 10 1 15473797 1990 8.87 1.37 12 0.16 1450.00 9358.00 17220 20240223 -25.32 9750 20240805 31.90 15300 -15.95 20250110 12370 3.96 20250203 16160 -20.42 20240307 9750 31.90 20240805 3.51 N 190510 500 83 억 253772 N N 9 N 00 N
5 20250306 130849 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12850 -20 5 -0.16 264792375 20569 56.96 12900 12980 12830 16730 9010 12870 12873.37 1.64 0 117 13210 13040 12930 12760 12650 12985 12705 83 3860 500 9520 10 1 15473797 1988 8.86 1.37 12 0.13 1450.00 9358.00 17220 20240223 -25.38 9750 20240805 31.79 15300 -16.01 20250110 12370 3.88 20250203 16160 -20.48 20240307 9750 31.79 20240805 3.51 N 190510 500 83 억 253772 N N 9 N 00 N
6 20250306 120848 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12880 10 2 0.08 248270645 19284 53.40 12900 12980 12830 16730 9010 12870 12874.44 1.64 0 291 13210 13040 12930 12760 12650 12985 12705 83 3860 500 9520 10 1 15473797 1993 8.88 1.38 12 0.12 1450.00 9358.00 17220 20240223 -25.20 9750 20240805 32.10 15300 -15.82 20250110 12370 4.12 20250203 16160 -20.30 20240307 9750 32.10 20240805 3.51 N 190510 500 83 억 253772 N N 9 N 00 N
7 20250306 110845 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12860 -10 5 -0.08 188588590 14640 40.54 12900 12980 12830 16730 9010 12870 12881.73 1.64 0 -1607 13210 13040 12930 12760 12650 12985 12705 83 3860 500 9520 10 1 15473797 1990 8.87 1.37 12 0.09 1450.00 9358.00 17220 20240223 -25.32 9750 20240805 31.90 15300 -15.95 20250110 12370 3.96 20250203 16160 -20.42 20240307 9750 31.90 20240805 3.51 N 190510 500 83 억 253772 N N 9 N 00 N
8 20250306 100847 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12880 10 2 0.08 154656390 12002 33.24 12900 12980 12830 16730 9010 12870 12885.88 1.64 0 -1980 13210 13040 12930 12760 12650 12985 12705 83 3860 500 9520 10 1 15473797 1993 8.88 1.38 12 0.08 1450.00 9358.00 17220 20240223 -25.20 9750 20240805 32.10 15300 -15.82 20250110 12370 4.12 20250203 16160 -20.30 20240307 9750 32.10 20240805 3.51 N 190510 500 83 억 253772 N N 9 N 00 N
9 20250306 090851 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12930 60 2 0.47 57959780 4492 12.44 12900 12950 12840 16730 9010 12870 12902.89 1.64 0 359 13210 13040 12930 12760 12650 12985 12705 83 3860 500 9520 10 1 15473797 2001 8.92 1.38 12 0.03 1450.00 9358.00 17220 20240223 -24.91 9750 20240805 32.62 15300 -15.49 20250110 12370 4.53 20250203 16160 -19.99 20240307 9750 32.62 20240805 3.51 N 190510 500 83 억 253772 N N 9 N 00 N
10 20250305 160839 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12870 -40 5 -0.31 461607070 35837 107.29 13090 13100 12820 16780 9040 12910 12880.75 1.61 0 -4074 13243 13076 12913 12746 12583 12995 12665 83 3870 500 9550 10 1 15473797 1991 8.88 1.38 12 0.23 1450.00 9358.00 17220 20240223 -25.26 9750 20240805 32.00 15300 -15.88 20250110 12370 4.04 20250203 16630 -22.61 20240305 9750 32.00 20240805 3.52 N 190510 500 83 억 249151 N N 9 N 00 N
11 20250305 150842 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12870 -40 5 -0.31 436904750 33916 101.54 13090 13100 12820 16780 9040 12910 12881.97 1.61 0 -3188 13243 13076 12913 12746 12583 12995 12665 83 3870 500 9550 10 1 15473797 1991 8.88 1.38 12 0.22 1450.00 9358.00 17220 20240223 -25.26 9750 20240805 32.00 15300 -15.88 20250110 12370 4.04 20250203 16630 -22.61 20240305 9750 32.00 20240805 3.52 N 190510 500 83 억 249151 N N 0 N 00 N
12 20250305 140841 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12870 -40 5 -0.31 395739480 30718 91.97 13090 13100 12820 16780 9040 12910 12882.98 1.61 0 -2778 13243 13076 12913 12746 12583 12995 12665 83 3870 500 9550 10 1 15473797 1991 8.88 1.38 12 0.20 1450.00 9358.00 17220 20240223 -25.26 9750 20240805 32.00 15300 -15.88 20250110 12370 4.04 20250203 16630 -22.61 20240305 9750 32.00 20240805 3.52 N 190510 500 83 억 249151 N N 0 N 00 N