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
200470/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
20250306,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-110,5,-4.26,409412933,162758,198.08,2605,2615,2470,3350,1810,2580,2515.47,0.25,0,-15782,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1046,-6.28,0.98,12,0.38,-393.00,2510.00,7250,20240604,-65.93,1710,20241210,44.44,3470,-28.82,20250109,2075,19.04,20250102,7250,-65.93,20240604,1710,44.44,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N
20250306,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-95,5,-3.68,381310338,151407,184.26,2605,2615,2475,3350,1810,2580,2518.41,0.25,0,-18023,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1053,-6.32,0.99,12,0.36,-393.00,2510.00,7250,20240604,-65.72,1710,20241210,45.32,3470,-28.39,20250109,2075,19.76,20250102,7250,-65.72,20240604,1710,45.32,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N
20250306,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-80,5,-3.10,316421198,125338,152.54,2605,2615,2490,3350,1810,2580,2524.51,0.25,0,-18488,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1059,-6.36,1.00,12,0.30,-393.00,2510.00,7250,20240604,-65.52,1710,20241210,46.20,3470,-27.95,20250109,2075,20.48,20250102,7250,-65.52,20240604,1710,46.20,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N
20250306,130900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-80,5,-3.10,300381386,118931,144.74,2605,2615,2490,3350,1810,2580,2525.64,0.25,0,-16087,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1059,-6.36,1.00,12,0.28,-393.00,2510.00,7250,20240604,-65.52,1710,20241210,46.20,3470,-27.95,20250109,2075,20.48,20250102,7250,-65.52,20240604,1710,46.20,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N
20250306,120859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-65,5,-2.52,220887521,87227,106.16,2605,2615,2495,3350,1810,2580,2532.29,0.25,0,181,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1065,-6.40,1.00,12,0.21,-393.00,2510.00,7250,20240604,-65.31,1710,20241210,47.08,3470,-27.52,20250109,2075,21.20,20250102,7250,-65.31,20240604,1710,47.08,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N
20250306,110856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-60,5,-2.33,201674030,79582,96.85,2605,2615,2495,3350,1810,2580,2534.12,0.25,0,2023,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1068,-6.41,1.00,12,0.19,-393.00,2510.00,7250,20240604,-65.24,1710,20241210,47.37,3470,-27.38,20250109,2075,21.45,20250102,7250,-65.24,20240604,1710,47.37,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N
20250306,100858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-65,5,-2.52,161311345,63454,77.22,2605,2615,2495,3350,1810,2580,2542.13,0.25,0,-104,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1065,-6.40,1.00,12,0.15,-393.00,2510.00,7250,20240604,-65.31,1710,20241210,47.08,3470,-27.52,20250109,2075,21.20,20250102,7250,-65.31,20240604,1710,47.08,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N
20250306,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,15,2,0.58,10803565,4147,5.05,2605,2615,2595,3350,1810,2580,2605.65,0.25,0,-864,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1099,-6.60,1.03,12,0.01,-393.00,2510.00,7250,20240604,-64.21,1710,20241210,51.75,3470,-25.22,20250109,2075,25.06,20250102,7250,-64.21,20240604,1710,51.75,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N
20250305,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,10,2,0.39,209269975,81221,70.07,2550,2635,2540,3340,1800,2570,2576.55,0.26,0,-4196,2696,2632,2576,2512,2456,2605,2485,212,770,500,1590,5,1,42362093,1093,-6.56,1.03,12,0.19,-393.00,2510.00,7250,20240604,-64.41,1710,20241210,50.88,3470,-25.65,20250109,2075,24.34,20250102,7250,-64.41,20240604,1710,50.88,20241210,2.08,N,200470,500,211 억,,109101,N,N,0,N,00,N
20250305,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,15,2,0.58,200214315,77726,67.06,2550,2635,2540,3340,1800,2570,2575.90,0.26,0,-4203,2696,2632,2576,2512,2456,2605,2485,212,770,500,1590,5,1,42362093,1095,-6.58,1.03,12,0.18,-393.00,2510.00,7250,20240604,-64.34,1710,20241210,51.17,3470,-25.50,20250109,2075,24.58,20250102,7250,-64.34,20240604,1710,51.17,20241210,2.08,N,200470,500,211 억,,109101,N,N,0,N,00,N
20250305,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,15,2,0.58,182893735,71036,61.29,2550,2635,2540,3340,1800,2570,2574.66,0.26,0,-4805,2696,2632,2576,2512,2456,2605,2485,212,770,500,1590,5,1,42362093,1095,-6.58,1.03,12,0.17,-393.00,2510.00,7250,20240604,-64.34,1710,20241210,51.17,3470,-25.50,20250109,2075,24.58,20250102,7250,-64.34,20240604,1710,51.17,20241210,2.08,N,200470,500,211 억,,109101,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 160901 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -110 5 -4.26 409412933 162758 198.08 2605 2615 2470 3350 1810 2580 2515.47 0.25 0 -15782 2680 2630 2585 2535 2490 2655 2560 212 770 500 1590 5 1 42362093 1046 -6.28 0.98 12 0.38 -393.00 2510.00 7250 20240604 -65.93 1710 20241210 44.44 3470 -28.82 20250109 2075 19.04 20250102 7250 -65.93 20240604 1710 44.44 20241210 2.07 N 200470 500 211 억 104931 N N 0 N 00 N
3 20250306 150900 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -95 5 -3.68 381310338 151407 184.26 2605 2615 2475 3350 1810 2580 2518.41 0.25 0 -18023 2680 2630 2585 2535 2490 2655 2560 212 770 500 1590 5 1 42362093 1053 -6.32 0.99 12 0.36 -393.00 2510.00 7250 20240604 -65.72 1710 20241210 45.32 3470 -28.39 20250109 2075 19.76 20250102 7250 -65.72 20240604 1710 45.32 20241210 2.07 N 200470 500 211 억 104931 N N 0 N 00 N
4 20250306 140859 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -80 5 -3.10 316421198 125338 152.54 2605 2615 2490 3350 1810 2580 2524.51 0.25 0 -18488 2680 2630 2585 2535 2490 2655 2560 212 770 500 1590 5 1 42362093 1059 -6.36 1.00 12 0.30 -393.00 2510.00 7250 20240604 -65.52 1710 20241210 46.20 3470 -27.95 20250109 2075 20.48 20250102 7250 -65.52 20240604 1710 46.20 20241210 2.07 N 200470 500 211 억 104931 N N 0 N 00 N
5 20250306 130900 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -80 5 -3.10 300381386 118931 144.74 2605 2615 2490 3350 1810 2580 2525.64 0.25 0 -16087 2680 2630 2585 2535 2490 2655 2560 212 770 500 1590 5 1 42362093 1059 -6.36 1.00 12 0.28 -393.00 2510.00 7250 20240604 -65.52 1710 20241210 46.20 3470 -27.95 20250109 2075 20.48 20250102 7250 -65.52 20240604 1710 46.20 20241210 2.07 N 200470 500 211 억 104931 N N 0 N 00 N
6 20250306 120859 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -65 5 -2.52 220887521 87227 106.16 2605 2615 2495 3350 1810 2580 2532.29 0.25 0 181 2680 2630 2585 2535 2490 2655 2560 212 770 500 1590 5 1 42362093 1065 -6.40 1.00 12 0.21 -393.00 2510.00 7250 20240604 -65.31 1710 20241210 47.08 3470 -27.52 20250109 2075 21.20 20250102 7250 -65.31 20240604 1710 47.08 20241210 2.07 N 200470 500 211 억 104931 N N 0 N 00 N
7 20250306 110856 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 -60 5 -2.33 201674030 79582 96.85 2605 2615 2495 3350 1810 2580 2534.12 0.25 0 2023 2680 2630 2585 2535 2490 2655 2560 212 770 500 1590 5 1 42362093 1068 -6.41 1.00 12 0.19 -393.00 2510.00 7250 20240604 -65.24 1710 20241210 47.37 3470 -27.38 20250109 2075 21.45 20250102 7250 -65.24 20240604 1710 47.37 20241210 2.07 N 200470 500 211 억 104931 N N 0 N 00 N
8 20250306 100858 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -65 5 -2.52 161311345 63454 77.22 2605 2615 2495 3350 1810 2580 2542.13 0.25 0 -104 2680 2630 2585 2535 2490 2655 2560 212 770 500 1590 5 1 42362093 1065 -6.40 1.00 12 0.15 -393.00 2510.00 7250 20240604 -65.31 1710 20241210 47.08 3470 -27.52 20250109 2075 21.20 20250102 7250 -65.31 20240604 1710 47.08 20241210 2.07 N 200470 500 211 억 104931 N N 0 N 00 N
9 20250306 090902 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 15 2 0.58 10803565 4147 5.05 2605 2615 2595 3350 1810 2580 2605.65 0.25 0 -864 2680 2630 2585 2535 2490 2655 2560 212 770 500 1590 5 1 42362093 1099 -6.60 1.03 12 0.01 -393.00 2510.00 7250 20240604 -64.21 1710 20241210 51.75 3470 -25.22 20250109 2075 25.06 20250102 7250 -64.21 20240604 1710 51.75 20241210 2.07 N 200470 500 211 억 104931 N N 0 N 00 N
10 20250305 160850 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 10 2 0.39 209269975 81221 70.07 2550 2635 2540 3340 1800 2570 2576.55 0.26 0 -4196 2696 2632 2576 2512 2456 2605 2485 212 770 500 1590 5 1 42362093 1093 -6.56 1.03 12 0.19 -393.00 2510.00 7250 20240604 -64.41 1710 20241210 50.88 3470 -25.65 20250109 2075 24.34 20250102 7250 -64.41 20240604 1710 50.88 20241210 2.08 N 200470 500 211 억 109101 N N 0 N 00 N
11 20250305 150853 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 15 2 0.58 200214315 77726 67.06 2550 2635 2540 3340 1800 2570 2575.90 0.26 0 -4203 2696 2632 2576 2512 2456 2605 2485 212 770 500 1590 5 1 42362093 1095 -6.58 1.03 12 0.18 -393.00 2510.00 7250 20240604 -64.34 1710 20241210 51.17 3470 -25.50 20250109 2075 24.58 20250102 7250 -64.34 20240604 1710 51.17 20241210 2.08 N 200470 500 211 억 109101 N N 0 N 00 N
12 20250305 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 15 2 0.58 182893735 71036 61.29 2550 2635 2540 3340 1800 2570 2574.66 0.26 0 -4805 2696 2632 2576 2512 2456 2605 2485 212 770 500 1590 5 1 42362093 1095 -6.58 1.03 12 0.17 -393.00 2510.00 7250 20240604 -64.34 1710 20241210 51.17 3470 -25.50 20250109 2075 24.58 20250102 7250 -64.34 20240604 1710 51.17 20241210 2.08 N 200470 500 211 억 109101 N N 0 N 00 N