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
200710/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
20250306,160901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17800,-700,5,-3.78,2269099455,125394,189.21,18500,18840,17720,24050,12950,18500,18096.33,0.65,0,-18218,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2392,-14.91,1.56,12,0.93,-1194.00,11425.00,52200,20240308,-65.90,12060,20241209,47.60,23000,-22.61,20250214,15720,13.23,20250102,52200,-65.90,20240308,12060,47.60,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N
20250306,150901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17760,-740,5,-4.00,2168105765,119708,180.63,18500,18840,17760,24050,12950,18500,18111.62,0.65,0,-17426,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2387,-14.87,1.55,12,0.89,-1194.00,11425.00,52200,20240308,-65.98,12060,20241209,47.26,23000,-22.78,20250214,15720,12.98,20250102,52200,-65.98,20240308,12060,47.26,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N
20250306,140900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17860,-640,5,-3.46,1911398410,105282,158.86,18500,18840,17760,24050,12950,18500,18155.04,0.65,0,-16498,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2401,-14.96,1.56,12,0.78,-1194.00,11425.00,52200,20240308,-65.79,12060,20241209,48.09,23000,-22.35,20250214,15720,13.61,20250102,52200,-65.79,20240308,12060,48.09,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N
20250306,130901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17850,-650,5,-3.51,1773276440,97545,147.18,18500,18840,17760,24050,12950,18500,18179.06,0.65,0,-15409,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2399,-14.95,1.56,12,0.73,-1194.00,11425.00,52200,20240308,-65.80,12060,20241209,48.01,23000,-22.39,20250214,15720,13.55,20250102,52200,-65.80,20240308,12060,48.01,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N
20250306,120900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18020,-480,5,-2.59,1481748175,81269,122.63,18500,18840,17970,24050,12950,18500,18232.64,0.65,0,-14086,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2422,-15.09,1.58,12,0.60,-1194.00,11425.00,52200,20240308,-65.48,12060,20241209,49.42,23000,-21.65,20250214,15720,14.63,20250102,52200,-65.48,20240308,12060,49.42,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N
20250306,110857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18090,-410,5,-2.22,1302252795,71306,107.59,18500,18840,18000,24050,12950,18500,18262.88,0.65,0,-11159,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2431,-15.15,1.58,12,0.53,-1194.00,11425.00,52200,20240308,-65.34,12060,20241209,50.00,23000,-21.35,20250214,15720,15.08,20250102,52200,-65.34,20240308,12060,50.00,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N
20250306,100859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18070,-430,5,-2.32,881074735,47969,72.38,18500,18840,18040,24050,12950,18500,18367.59,0.65,0,-9734,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2429,-15.13,1.58,12,0.36,-1194.00,11425.00,52200,20240308,-65.38,12060,20241209,49.83,23000,-21.43,20250214,15720,14.95,20250102,52200,-65.38,20240308,12060,49.83,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N
20250306,090902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18470,-30,5,-0.16,209732310,11282,17.02,18500,18840,18410,24050,12950,18500,18589.99,0.65,0,-430,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2483,-15.47,1.62,12,0.08,-1194.00,11425.00,52200,20240308,-64.62,12060,20241209,53.15,23000,-19.70,20250214,15720,17.49,20250102,52200,-64.62,20240308,12060,53.15,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N
20250305,160850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18500,180,2,0.98,1191232720,64135,64.92,18350,18860,18350,23800,12830,18320,18574.09,0.62,0,3529,19120,18720,18440,18040,17760,18580,17900,70,5480,500,12820,10,1,13440822,2487,-15.49,1.62,12,0.48,-1194.00,11425.00,52200,20240308,-64.56,12060,20241209,53.40,23000,-19.57,20250214,15720,17.68,20250102,52200,-64.56,20240308,12060,53.40,20241209,6.09,N,200710,500,70 억,,83431,N,N,7,N,00,N
20250305,150854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18530,210,2,1.15,1049356040,56458,57.15,18350,18860,18350,23800,12830,18320,18586.49,0.62,0,2376,19120,18720,18440,18040,17760,18580,17900,70,5480,500,12820,10,1,13440822,2491,-15.52,1.62,12,0.42,-1194.00,11425.00,52200,20240308,-64.50,12060,20241209,53.65,23000,-19.43,20250214,15720,17.88,20250102,52200,-64.50,20240308,12060,53.65,20241209,6.09,N,200710,500,70 억,,83431,N,N,0,N,00,N
20250305,140853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18380,60,2,0.33,954633065,51329,51.96,18350,18860,18350,23800,12830,18320,18598.32,0.62,0,1875,19120,18720,18440,18040,17760,18580,17900,70,5480,500,12820,10,1,13440822,2470,-15.39,1.61,12,0.38,-1194.00,11425.00,52200,20240308,-64.79,12060,20241209,52.40,23000,-20.09,20250214,15720,16.92,20250102,52200,-64.79,20240308,12060,52.40,20241209,6.09,N,200710,500,70 억,,83431,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 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17800 -700 5 -3.78 2269099455 125394 189.21 18500 18840 17720 24050 12950 18500 18096.33 0.65 0 -18218 19080 18790 18570 18280 18060 18935 18425 70 5550 500 12950 10 1 13440822 2392 -14.91 1.56 12 0.93 -1194.00 11425.00 52200 20240308 -65.90 12060 20241209 47.60 23000 -22.61 20250214 15720 13.23 20250102 52200 -65.90 20240308 12060 47.60 20241209 6.08 N 200710 500 70 억 86977 N N 7 N 00 N
3 20250306 150901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17760 -740 5 -4.00 2168105765 119708 180.63 18500 18840 17760 24050 12950 18500 18111.62 0.65 0 -17426 19080 18790 18570 18280 18060 18935 18425 70 5550 500 12950 10 1 13440822 2387 -14.87 1.55 12 0.89 -1194.00 11425.00 52200 20240308 -65.98 12060 20241209 47.26 23000 -22.78 20250214 15720 12.98 20250102 52200 -65.98 20240308 12060 47.26 20241209 6.08 N 200710 500 70 억 86977 N N 7 N 00 N
4 20250306 140900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17860 -640 5 -3.46 1911398410 105282 158.86 18500 18840 17760 24050 12950 18500 18155.04 0.65 0 -16498 19080 18790 18570 18280 18060 18935 18425 70 5550 500 12950 10 1 13440822 2401 -14.96 1.56 12 0.78 -1194.00 11425.00 52200 20240308 -65.79 12060 20241209 48.09 23000 -22.35 20250214 15720 13.61 20250102 52200 -65.79 20240308 12060 48.09 20241209 6.08 N 200710 500 70 억 86977 N N 7 N 00 N
5 20250306 130901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17850 -650 5 -3.51 1773276440 97545 147.18 18500 18840 17760 24050 12950 18500 18179.06 0.65 0 -15409 19080 18790 18570 18280 18060 18935 18425 70 5550 500 12950 10 1 13440822 2399 -14.95 1.56 12 0.73 -1194.00 11425.00 52200 20240308 -65.80 12060 20241209 48.01 23000 -22.39 20250214 15720 13.55 20250102 52200 -65.80 20240308 12060 48.01 20241209 6.08 N 200710 500 70 억 86977 N N 7 N 00 N
6 20250306 120900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18020 -480 5 -2.59 1481748175 81269 122.63 18500 18840 17970 24050 12950 18500 18232.64 0.65 0 -14086 19080 18790 18570 18280 18060 18935 18425 70 5550 500 12950 10 1 13440822 2422 -15.09 1.58 12 0.60 -1194.00 11425.00 52200 20240308 -65.48 12060 20241209 49.42 23000 -21.65 20250214 15720 14.63 20250102 52200 -65.48 20240308 12060 49.42 20241209 6.08 N 200710 500 70 억 86977 N N 7 N 00 N
7 20250306 110857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18090 -410 5 -2.22 1302252795 71306 107.59 18500 18840 18000 24050 12950 18500 18262.88 0.65 0 -11159 19080 18790 18570 18280 18060 18935 18425 70 5550 500 12950 10 1 13440822 2431 -15.15 1.58 12 0.53 -1194.00 11425.00 52200 20240308 -65.34 12060 20241209 50.00 23000 -21.35 20250214 15720 15.08 20250102 52200 -65.34 20240308 12060 50.00 20241209 6.08 N 200710 500 70 억 86977 N N 7 N 00 N
8 20250306 100859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18070 -430 5 -2.32 881074735 47969 72.38 18500 18840 18040 24050 12950 18500 18367.59 0.65 0 -9734 19080 18790 18570 18280 18060 18935 18425 70 5550 500 12950 10 1 13440822 2429 -15.13 1.58 12 0.36 -1194.00 11425.00 52200 20240308 -65.38 12060 20241209 49.83 23000 -21.43 20250214 15720 14.95 20250102 52200 -65.38 20240308 12060 49.83 20241209 6.08 N 200710 500 70 억 86977 N N 7 N 00 N
9 20250306 090902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18470 -30 5 -0.16 209732310 11282 17.02 18500 18840 18410 24050 12950 18500 18589.99 0.65 0 -430 19080 18790 18570 18280 18060 18935 18425 70 5550 500 12950 10 1 13440822 2483 -15.47 1.62 12 0.08 -1194.00 11425.00 52200 20240308 -64.62 12060 20241209 53.15 23000 -19.70 20250214 15720 17.49 20250102 52200 -64.62 20240308 12060 53.15 20241209 6.08 N 200710 500 70 억 86977 N N 7 N 00 N
10 20250305 160850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18500 180 2 0.98 1191232720 64135 64.92 18350 18860 18350 23800 12830 18320 18574.09 0.62 0 3529 19120 18720 18440 18040 17760 18580 17900 70 5480 500 12820 10 1 13440822 2487 -15.49 1.62 12 0.48 -1194.00 11425.00 52200 20240308 -64.56 12060 20241209 53.40 23000 -19.57 20250214 15720 17.68 20250102 52200 -64.56 20240308 12060 53.40 20241209 6.09 N 200710 500 70 억 83431 N N 7 N 00 N
11 20250305 150854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18530 210 2 1.15 1049356040 56458 57.15 18350 18860 18350 23800 12830 18320 18586.49 0.62 0 2376 19120 18720 18440 18040 17760 18580 17900 70 5480 500 12820 10 1 13440822 2491 -15.52 1.62 12 0.42 -1194.00 11425.00 52200 20240308 -64.50 12060 20241209 53.65 23000 -19.43 20250214 15720 17.88 20250102 52200 -64.50 20240308 12060 53.65 20241209 6.09 N 200710 500 70 억 83431 N N 0 N 00 N
12 20250305 140853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18380 60 2 0.33 954633065 51329 51.96 18350 18860 18350 23800 12830 18320 18598.32 0.62 0 1875 19120 18720 18440 18040 17760 18580 17900 70 5480 500 12820 10 1 13440822 2470 -15.39 1.61 12 0.38 -1194.00 11425.00 52200 20240308 -64.79 12060 20241209 52.40 23000 -20.09 20250214 15720 16.92 20250102 52200 -64.79 20240308 12060 52.40 20241209 6.09 N 200710 500 70 억 83431 N N 0 N 00 N