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
199820/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
20250306,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,-420,5,-3.88,2365811520,222974,82.82,10890,11150,10250,14060,7580,10820,10612.35,0.39,0,-31822,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2311,28.89,1.84,12,1.00,360.00,5666.00,15450,20240528,-32.69,4666,20240307,122.89,15120,-31.22,20250117,8550,21.64,20250102,27750,-62.52,20240508,5700,82.46,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,150859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10410,-410,5,-3.79,2195210810,206578,76.73,10890,11150,10250,14060,7580,10820,10626.55,0.39,0,-33155,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2313,28.92,1.84,12,0.93,360.00,5666.00,15450,20240528,-32.62,4666,20240307,123.10,15120,-31.15,20250117,8550,21.75,20250102,27750,-62.49,20240508,5700,82.63,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10570,-250,5,-2.31,1365700405,126943,47.15,10890,11150,10560,14060,7580,10820,10758.38,0.39,0,-18933,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2349,29.36,1.87,12,0.57,360.00,5666.00,15450,20240528,-31.59,4666,20240307,126.53,15120,-30.09,20250117,8550,23.63,20250102,27750,-61.91,20240508,5700,85.44,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,130859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,-120,5,-1.11,1087176840,100808,37.44,10890,11150,10630,14060,7580,10820,10784.63,0.39,0,-14710,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2378,29.72,1.89,12,0.45,360.00,5666.00,15450,20240528,-30.74,4666,20240307,129.32,15120,-29.23,20250117,8550,25.15,20250102,27750,-61.44,20240508,5700,87.72,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,120858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10740,-80,5,-0.74,963079750,89227,33.14,10890,11150,10630,14060,7580,10820,10793.59,0.39,0,-11692,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2386,29.83,1.90,12,0.40,360.00,5666.00,15450,20240528,-30.49,4666,20240307,130.18,15120,-28.97,20250117,8550,25.61,20250102,27750,-61.30,20240508,5700,88.42,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,110855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10790,-30,5,-0.28,877176140,81248,30.18,10890,11150,10630,14060,7580,10820,10796.28,0.39,0,-14276,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2398,29.97,1.90,12,0.37,360.00,5666.00,15450,20240528,-30.16,4666,20240307,131.25,15120,-28.64,20250117,8550,26.20,20250102,27750,-61.12,20240508,5700,89.30,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,100857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10750,-70,5,-0.65,763449960,70668,26.25,10890,11150,10630,14060,7580,10820,10803.33,0.39,0,-14608,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2389,29.86,1.90,12,0.32,360.00,5666.00,15450,20240528,-30.42,4666,20240307,130.39,15120,-28.90,20250117,8550,25.73,20250102,27750,-61.26,20240508,5700,88.60,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,090901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10850,30,2,0.28,207362345,19052,7.08,10890,11150,10850,14060,7580,10820,10884.02,0.39,0,-8598,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2411,30.14,1.91,12,0.09,360.00,5666.00,15450,20240528,-29.77,4666,20240307,132.53,15120,-28.24,20250117,8550,26.90,20250102,27750,-60.90,20240508,5700,90.35,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250305,160849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10820,320,2,3.05,2836884845,264342,99.22,10430,11150,10430,13650,7350,10500,10731.58,0.45,0,-13704,11193,10846,10453,10106,9713,11020,10280,111,3150,500,6510,10,1,22220000,2404,30.06,1.91,12,1.19,360.00,5666.00,15450,20240528,-29.97,4666,20240307,131.89,15120,-28.44,20250117,8550,26.55,20250102,27750,-61.01,20240508,5700,89.82,20240805,6.98,N,199820,500,111 억,,99629,N,N,366,N,00,N
20250305,150852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10850,350,2,3.33,2593994505,241901,90.80,10430,11150,10430,13650,7350,10500,10723.37,0.45,0,-14087,11193,10846,10453,10106,9713,11020,10280,111,3150,500,6510,10,1,22220000,2411,30.14,1.91,12,1.09,360.00,5666.00,15450,20240528,-29.77,4666,20240307,132.53,15120,-28.24,20250117,8550,26.90,20250102,27750,-60.90,20240508,5700,90.35,20240805,6.98,N,199820,500,111 억,,99629,N,N,340,N,00,N
20250305,140851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10800,300,2,2.86,2334219520,217843,81.77,10430,11150,10430,13650,7350,10500,10715.15,0.45,0,-12100,11193,10846,10453,10106,9713,11020,10280,111,3150,500,6510,10,1,22220000,2400,30.00,1.91,12,0.98,360.00,5666.00,15450,20240528,-30.10,4666,20240307,131.46,15120,-28.57,20250117,8550,26.32,20250102,27750,-61.08,20240508,5700,89.47,20240805,6.98,N,199820,500,111 억,,99629,N,N,340,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 160900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10400 -420 5 -3.88 2365811520 222974 82.82 10890 11150 10250 14060 7580 10820 10612.35 0.39 0 -31822 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2311 28.89 1.84 12 1.00 360.00 5666.00 15450 20240528 -32.69 4666 20240307 122.89 15120 -31.22 20250117 8550 21.64 20250102 27750 -62.52 20240508 5700 82.46 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
3 20250306 150859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10410 -410 5 -3.79 2195210810 206578 76.73 10890 11150 10250 14060 7580 10820 10626.55 0.39 0 -33155 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2313 28.92 1.84 12 0.93 360.00 5666.00 15450 20240528 -32.62 4666 20240307 123.10 15120 -31.15 20250117 8550 21.75 20250102 27750 -62.49 20240508 5700 82.63 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
4 20250306 140858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10570 -250 5 -2.31 1365700405 126943 47.15 10890 11150 10560 14060 7580 10820 10758.38 0.39 0 -18933 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2349 29.36 1.87 12 0.57 360.00 5666.00 15450 20240528 -31.59 4666 20240307 126.53 15120 -30.09 20250117 8550 23.63 20250102 27750 -61.91 20240508 5700 85.44 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
5 20250306 130859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10700 -120 5 -1.11 1087176840 100808 37.44 10890 11150 10630 14060 7580 10820 10784.63 0.39 0 -14710 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2378 29.72 1.89 12 0.45 360.00 5666.00 15450 20240528 -30.74 4666 20240307 129.32 15120 -29.23 20250117 8550 25.15 20250102 27750 -61.44 20240508 5700 87.72 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
6 20250306 120858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10740 -80 5 -0.74 963079750 89227 33.14 10890 11150 10630 14060 7580 10820 10793.59 0.39 0 -11692 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2386 29.83 1.90 12 0.40 360.00 5666.00 15450 20240528 -30.49 4666 20240307 130.18 15120 -28.97 20250117 8550 25.61 20250102 27750 -61.30 20240508 5700 88.42 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
7 20250306 110855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10790 -30 5 -0.28 877176140 81248 30.18 10890 11150 10630 14060 7580 10820 10796.28 0.39 0 -14276 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2398 29.97 1.90 12 0.37 360.00 5666.00 15450 20240528 -30.16 4666 20240307 131.25 15120 -28.64 20250117 8550 26.20 20250102 27750 -61.12 20240508 5700 89.30 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
8 20250306 100857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10750 -70 5 -0.65 763449960 70668 26.25 10890 11150 10630 14060 7580 10820 10803.33 0.39 0 -14608 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2389 29.86 1.90 12 0.32 360.00 5666.00 15450 20240528 -30.42 4666 20240307 130.39 15120 -28.90 20250117 8550 25.73 20250102 27750 -61.26 20240508 5700 88.60 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
9 20250306 090901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10850 30 2 0.28 207362345 19052 7.08 10890 11150 10850 14060 7580 10820 10884.02 0.39 0 -8598 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2411 30.14 1.91 12 0.09 360.00 5666.00 15450 20240528 -29.77 4666 20240307 132.53 15120 -28.24 20250117 8550 26.90 20250102 27750 -60.90 20240508 5700 90.35 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
10 20250305 160849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10820 320 2 3.05 2836884845 264342 99.22 10430 11150 10430 13650 7350 10500 10731.58 0.45 0 -13704 11193 10846 10453 10106 9713 11020 10280 111 3150 500 6510 10 1 22220000 2404 30.06 1.91 12 1.19 360.00 5666.00 15450 20240528 -29.97 4666 20240307 131.89 15120 -28.44 20250117 8550 26.55 20250102 27750 -61.01 20240508 5700 89.82 20240805 6.98 N 199820 500 111 억 99629 N N 366 N 00 N
11 20250305 150852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10850 350 2 3.33 2593994505 241901 90.80 10430 11150 10430 13650 7350 10500 10723.37 0.45 0 -14087 11193 10846 10453 10106 9713 11020 10280 111 3150 500 6510 10 1 22220000 2411 30.14 1.91 12 1.09 360.00 5666.00 15450 20240528 -29.77 4666 20240307 132.53 15120 -28.24 20250117 8550 26.90 20250102 27750 -60.90 20240508 5700 90.35 20240805 6.98 N 199820 500 111 억 99629 N N 340 N 00 N
12 20250305 140851 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10800 300 2 2.86 2334219520 217843 81.77 10430 11150 10430 13650 7350 10500 10715.15 0.45 0 -12100 11193 10846 10453 10106 9713 11020 10280 111 3150 500 6510 10 1 22220000 2400 30.00 1.91 12 0.98 360.00 5666.00 15450 20240528 -30.10 4666 20240307 131.46 15120 -28.57 20250117 8550 26.32 20250102 27750 -61.08 20240508 5700 89.47 20240805 6.98 N 199820 500 111 억 99629 N N 340 N 00 N