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
198080/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
20250306,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-65,5,-2.64,279263981,115790,115.51,2470,2470,2380,3195,1725,2460,2412.02,1.93,0,-35336,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,516,15.65,0.55,12,0.54,153.00,4317.00,3755,20240822,-36.22,1996,20240806,19.99,2980,-19.63,20250221,2315,3.46,20250204,3755,-36.22,20240822,1996,19.99,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N
20250306,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,-75,5,-3.05,264550916,109640,109.37,2470,2470,2380,3195,1725,2460,2412.91,1.93,0,-33478,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,514,15.59,0.55,12,0.51,153.00,4317.00,3755,20240822,-36.48,1996,20240806,19.49,2980,-19.97,20250221,2315,3.02,20250204,3755,-36.48,20240822,1996,19.49,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N
20250306,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-80,5,-3.25,248548901,102932,102.68,2470,2470,2380,3195,1725,2460,2414.69,1.93,0,-30312,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,513,15.56,0.55,12,0.48,153.00,4317.00,3755,20240822,-36.62,1996,20240806,19.24,2980,-20.13,20250221,2315,2.81,20250204,3755,-36.62,20240822,1996,19.24,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N
20250306,130856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-55,5,-2.24,191508407,79055,78.86,2470,2470,2395,3195,1725,2460,2422.47,1.93,0,-23178,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,518,15.72,0.56,12,0.37,153.00,4317.00,3755,20240822,-35.95,1996,20240806,20.49,2980,-19.30,20250221,2315,3.89,20250204,3755,-35.95,20240822,1996,20.49,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N
20250306,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,-35,5,-1.42,113616537,46727,46.61,2470,2470,2410,3195,1725,2460,2431.50,1.93,0,-17949,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,522,15.85,0.56,12,0.22,153.00,4317.00,3755,20240822,-35.42,1996,20240806,21.49,2980,-18.62,20250221,2315,4.75,20250204,3755,-35.42,20240822,1996,21.49,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N
20250306,110852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,-40,5,-1.63,104843352,43109,43.00,2470,2470,2410,3195,1725,2460,2432.05,1.93,0,-16995,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,521,15.82,0.56,12,0.20,153.00,4317.00,3755,20240822,-35.55,1996,20240806,21.24,2980,-18.79,20250221,2315,4.54,20250204,3755,-35.55,20240822,1996,21.24,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N
20250306,100855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,-40,5,-1.63,90195557,37045,36.96,2470,2470,2410,3195,1725,2460,2434.76,1.93,0,-16076,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,521,15.82,0.56,12,0.17,153.00,4317.00,3755,20240822,-35.55,1996,20240806,21.24,2980,-18.79,20250221,2315,4.54,20250204,3755,-35.55,20240822,1996,21.24,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N
20250306,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,10,2,0.41,18723315,7602,7.58,2470,2470,2450,3195,1725,2460,2462.95,1.93,0,-4133,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,532,16.14,0.57,12,0.04,153.00,4317.00,3755,20240822,-34.22,1996,20240806,23.75,2980,-17.11,20250221,2315,6.70,20250204,3755,-34.22,20240822,1996,23.75,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N
20250305,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,60,2,2.50,242558938,99566,62.16,2410,2460,2410,3120,1680,2400,2436.16,1.78,0,30444,2510,2455,2425,2370,2340,2440,2355,108,720,500,1720,5,1,21535185,530,16.08,0.57,12,0.46,153.00,4317.00,3755,20240822,-34.49,1996,20240806,23.25,2980,-17.45,20250221,2315,6.26,20250204,3755,-34.49,20240822,1996,23.25,20240806,2.17,N,198080,500,107 억,,384160,N,N,0,N,00,N
20250305,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,50,2,2.08,236041863,96913,60.50,2410,2460,2410,3120,1680,2400,2435.61,1.78,0,29887,2510,2455,2425,2370,2340,2440,2355,108,720,500,1720,5,1,21535185,528,16.01,0.57,12,0.45,153.00,4317.00,3755,20240822,-34.75,1996,20240806,22.75,2980,-17.79,20250221,2315,5.83,20250204,3755,-34.75,20240822,1996,22.75,20240806,2.17,N,198080,500,107 억,,384160,N,N,0,N,00,N
20250305,140848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,45,2,1.88,200058813,82200,51.32,2410,2455,2410,3120,1680,2400,2433.81,1.78,0,21498,2510,2455,2425,2370,2340,2440,2355,108,720,500,1720,5,1,21535185,527,15.98,0.57,12,0.38,153.00,4317.00,3755,20240822,-34.89,1996,20240806,22.49,2980,-17.95,20250221,2315,5.62,20250204,3755,-34.89,20240822,1996,22.49,20240806,2.17,N,198080,500,107 억,,384160,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 160857 57 100.00 KOSDAQ 전기·전자 N N N N N 2395 -65 5 -2.64 279263981 115790 115.51 2470 2470 2380 3195 1725 2460 2412.02 1.93 0 -35336 2493 2476 2443 2426 2393 2485 2435 108 735 500 1770 5 1 21535185 516 15.65 0.55 12 0.54 153.00 4317.00 3755 20240822 -36.22 1996 20240806 19.99 2980 -19.63 20250221 2315 3.46 20250204 3755 -36.22 20240822 1996 19.99 20240806 2.30 N 198080 500 107 억 414983 N N 0 N 00 N
3 20250306 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 2385 -75 5 -3.05 264550916 109640 109.37 2470 2470 2380 3195 1725 2460 2412.91 1.93 0 -33478 2493 2476 2443 2426 2393 2485 2435 108 735 500 1770 5 1 21535185 514 15.59 0.55 12 0.51 153.00 4317.00 3755 20240822 -36.48 1996 20240806 19.49 2980 -19.97 20250221 2315 3.02 20250204 3755 -36.48 20240822 1996 19.49 20240806 2.30 N 198080 500 107 억 414983 N N 0 N 00 N
4 20250306 140855 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 -80 5 -3.25 248548901 102932 102.68 2470 2470 2380 3195 1725 2460 2414.69 1.93 0 -30312 2493 2476 2443 2426 2393 2485 2435 108 735 500 1770 5 1 21535185 513 15.56 0.55 12 0.48 153.00 4317.00 3755 20240822 -36.62 1996 20240806 19.24 2980 -20.13 20250221 2315 2.81 20250204 3755 -36.62 20240822 1996 19.24 20240806 2.30 N 198080 500 107 억 414983 N N 0 N 00 N
5 20250306 130856 57 100.00 KOSDAQ 전기·전자 N N N N N 2405 -55 5 -2.24 191508407 79055 78.86 2470 2470 2395 3195 1725 2460 2422.47 1.93 0 -23178 2493 2476 2443 2426 2393 2485 2435 108 735 500 1770 5 1 21535185 518 15.72 0.56 12 0.37 153.00 4317.00 3755 20240822 -35.95 1996 20240806 20.49 2980 -19.30 20250221 2315 3.89 20250204 3755 -35.95 20240822 1996 20.49 20240806 2.30 N 198080 500 107 억 414983 N N 0 N 00 N
6 20250306 120855 57 100.00 KOSDAQ 전기·전자 N N N N N 2425 -35 5 -1.42 113616537 46727 46.61 2470 2470 2410 3195 1725 2460 2431.50 1.93 0 -17949 2493 2476 2443 2426 2393 2485 2435 108 735 500 1770 5 1 21535185 522 15.85 0.56 12 0.22 153.00 4317.00 3755 20240822 -35.42 1996 20240806 21.49 2980 -18.62 20250221 2315 4.75 20250204 3755 -35.42 20240822 1996 21.49 20240806 2.30 N 198080 500 107 억 414983 N N 0 N 00 N
7 20250306 110852 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 -40 5 -1.63 104843352 43109 43.00 2470 2470 2410 3195 1725 2460 2432.05 1.93 0 -16995 2493 2476 2443 2426 2393 2485 2435 108 735 500 1770 5 1 21535185 521 15.82 0.56 12 0.20 153.00 4317.00 3755 20240822 -35.55 1996 20240806 21.24 2980 -18.79 20250221 2315 4.54 20250204 3755 -35.55 20240822 1996 21.24 20240806 2.30 N 198080 500 107 억 414983 N N 0 N 00 N
8 20250306 100855 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 -40 5 -1.63 90195557 37045 36.96 2470 2470 2410 3195 1725 2460 2434.76 1.93 0 -16076 2493 2476 2443 2426 2393 2485 2435 108 735 500 1770 5 1 21535185 521 15.82 0.56 12 0.17 153.00 4317.00 3755 20240822 -35.55 1996 20240806 21.24 2980 -18.79 20250221 2315 4.54 20250204 3755 -35.55 20240822 1996 21.24 20240806 2.30 N 198080 500 107 억 414983 N N 0 N 00 N
9 20250306 090858 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 10 2 0.41 18723315 7602 7.58 2470 2470 2450 3195 1725 2460 2462.95 1.93 0 -4133 2493 2476 2443 2426 2393 2485 2435 108 735 500 1770 5 1 21535185 532 16.14 0.57 12 0.04 153.00 4317.00 3755 20240822 -34.22 1996 20240806 23.75 2980 -17.11 20250221 2315 6.70 20250204 3755 -34.22 20240822 1996 23.75 20240806 2.30 N 198080 500 107 억 414983 N N 0 N 00 N
10 20250305 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 2460 60 2 2.50 242558938 99566 62.16 2410 2460 2410 3120 1680 2400 2436.16 1.78 0 30444 2510 2455 2425 2370 2340 2440 2355 108 720 500 1720 5 1 21535185 530 16.08 0.57 12 0.46 153.00 4317.00 3755 20240822 -34.49 1996 20240806 23.25 2980 -17.45 20250221 2315 6.26 20250204 3755 -34.49 20240822 1996 23.25 20240806 2.17 N 198080 500 107 억 384160 N N 0 N 00 N
11 20250305 150849 57 100.00 KOSDAQ 전기·전자 N N N N N 2450 50 2 2.08 236041863 96913 60.50 2410 2460 2410 3120 1680 2400 2435.61 1.78 0 29887 2510 2455 2425 2370 2340 2440 2355 108 720 500 1720 5 1 21535185 528 16.01 0.57 12 0.45 153.00 4317.00 3755 20240822 -34.75 1996 20240806 22.75 2980 -17.79 20250221 2315 5.83 20250204 3755 -34.75 20240822 1996 22.75 20240806 2.17 N 198080 500 107 억 384160 N N 0 N 00 N
12 20250305 140848 57 100.00 KOSDAQ 전기·전자 N N N N N 2445 45 2 1.88 200058813 82200 51.32 2410 2455 2410 3120 1680 2400 2433.81 1.78 0 21498 2510 2455 2425 2370 2340 2440 2355 108 720 500 1720 5 1 21535185 527 15.98 0.57 12 0.38 153.00 4317.00 3755 20240822 -34.89 1996 20240806 22.49 2980 -17.95 20250221 2315 5.62 20250204 3755 -34.89 20240822 1996 22.49 20240806 2.17 N 198080 500 107 억 384160 N N 0 N 00 N