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
208710/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
20250306,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-10,5,-1.65,277707976,465935,67.04,603,611,585,786,424,605,596.02,0.33,0,-60503,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,392,-2.36,0.61,12,0.71,-252.00,972.00,1184,20250108,-49.75,320,20241209,85.94,1184,-49.75,20250108,420,41.67,20250102,1184,-49.75,20250108,320,85.94,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N
20250306,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,590,-15,5,-2.48,259412059,435087,62.60,603,611,585,786,424,605,596.23,0.33,0,-51216,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,389,-2.34,0.61,12,0.66,-252.00,972.00,1184,20250108,-50.17,320,20241209,84.38,1184,-50.17,20250108,420,40.48,20250102,1184,-50.17,20250108,320,84.38,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N
20250306,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,-6,5,-0.99,178333658,297629,42.82,603,611,595,786,424,605,599.18,0.33,0,-51279,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,395,-2.38,0.62,12,0.45,-252.00,972.00,1184,20250108,-49.41,320,20241209,87.19,1184,-49.41,20250108,420,42.62,20250102,1184,-49.41,20250108,320,87.19,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N
20250306,130910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,-9,5,-1.49,140378075,233857,33.65,603,611,595,786,424,605,600.27,0.33,0,-50610,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,393,-2.37,0.61,12,0.35,-252.00,972.00,1184,20250108,-49.66,320,20241209,86.25,1184,-49.66,20250108,420,41.90,20250102,1184,-49.66,20250108,320,86.25,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N
20250306,120909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,597,-8,5,-1.32,121102211,201488,28.99,603,611,596,786,424,605,601.04,0.33,0,-34078,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,393,-2.37,0.61,12,0.31,-252.00,972.00,1184,20250108,-49.58,320,20241209,86.56,1184,-49.58,20250108,420,42.14,20250102,1184,-49.58,20250108,320,86.56,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N
20250306,110906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,-6,5,-0.99,95491344,158594,22.82,603,611,597,786,424,605,602.11,0.33,0,-25584,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,395,-2.38,0.62,12,0.24,-252.00,972.00,1184,20250108,-49.41,320,20241209,87.19,1184,-49.41,20250108,420,42.62,20250102,1184,-49.41,20250108,320,87.19,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N
20250306,100908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,604,-1,5,-0.17,39999665,66194,9.52,603,611,602,786,424,605,604.28,0.33,0,23501,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,398,-2.40,0.62,12,0.10,-252.00,972.00,1184,20250108,-48.99,320,20241209,88.75,1184,-48.99,20250108,420,43.81,20250102,1184,-48.99,20250108,320,88.75,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N
20250306,090911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,2,2,0.33,7970401,13169,1.89,603,611,603,786,424,605,605.24,0.33,0,-4599,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,400,-2.41,0.62,12,0.02,-252.00,972.00,1184,20250108,-48.73,320,20241209,89.69,1184,-48.73,20250108,420,44.52,20250102,1184,-48.73,20250108,320,89.69,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N
20250305,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,14,2,2.37,424966766,694647,126.09,591,641,591,768,414,591,611.77,0.30,0,17700,625,608,599,582,573,603,577,66,177,100,400,1,1,65900664,399,-2.40,0.62,12,1.05,-252.00,972.00,1184,20250108,-48.90,320,20241209,89.06,1184,-48.90,20250108,420,44.05,20250102,1184,-48.90,20250108,320,89.06,20241209,0.75,N,208710,100,65 억,,200004,N,N,0,N,00,N
20250305,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,14,2,2.37,406247736,663746,120.48,591,641,591,768,414,591,612.05,0.30,0,4613,625,608,599,582,573,603,577,66,177,100,400,1,1,65900664,399,-2.40,0.62,12,1.01,-252.00,972.00,1184,20250108,-48.90,320,20241209,89.06,1184,-48.90,20250108,420,44.05,20250102,1184,-48.90,20250108,320,89.06,20241209,0.75,N,208710,100,65 억,,200004,N,N,0,N,00,N
20250305,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,601,10,2,1.69,385521354,629354,114.24,591,641,591,768,414,591,612.57,0.30,0,-5953,625,608,599,582,573,603,577,66,177,100,400,1,1,65900664,396,-2.38,0.62,12,0.96,-252.00,972.00,1184,20250108,-49.24,320,20241209,87.81,1184,-49.24,20250108,420,43.10,20250102,1184,-49.24,20250108,320,87.81,20241209,0.75,N,208710,100,65 억,,200004,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 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 595 -10 5 -1.65 277707976 465935 67.04 603 611 585 786 424 605 596.02 0.33 0 -60503 662 633 612 583 562 648 598 66 181 100 410 1 1 65900664 392 -2.36 0.61 12 0.71 -252.00 972.00 1184 20250108 -49.75 320 20241209 85.94 1184 -49.75 20250108 420 41.67 20250102 1184 -49.75 20250108 320 85.94 20241209 0.72 N 208710 100 65 억 215465 N N 0 N 00 N
3 20250306 150910 57 100.00 KOSDAQ 전기·전자 N N N N N 590 -15 5 -2.48 259412059 435087 62.60 603 611 585 786 424 605 596.23 0.33 0 -51216 662 633 612 583 562 648 598 66 181 100 410 1 1 65900664 389 -2.34 0.61 12 0.66 -252.00 972.00 1184 20250108 -50.17 320 20241209 84.38 1184 -50.17 20250108 420 40.48 20250102 1184 -50.17 20250108 320 84.38 20241209 0.72 N 208710 100 65 억 215465 N N 0 N 00 N
4 20250306 140908 57 100.00 KOSDAQ 전기·전자 N N N N N 599 -6 5 -0.99 178333658 297629 42.82 603 611 595 786 424 605 599.18 0.33 0 -51279 662 633 612 583 562 648 598 66 181 100 410 1 1 65900664 395 -2.38 0.62 12 0.45 -252.00 972.00 1184 20250108 -49.41 320 20241209 87.19 1184 -49.41 20250108 420 42.62 20250102 1184 -49.41 20250108 320 87.19 20241209 0.72 N 208710 100 65 억 215465 N N 0 N 00 N
5 20250306 130910 57 100.00 KOSDAQ 전기·전자 N N N N N 596 -9 5 -1.49 140378075 233857 33.65 603 611 595 786 424 605 600.27 0.33 0 -50610 662 633 612 583 562 648 598 66 181 100 410 1 1 65900664 393 -2.37 0.61 12 0.35 -252.00 972.00 1184 20250108 -49.66 320 20241209 86.25 1184 -49.66 20250108 420 41.90 20250102 1184 -49.66 20250108 320 86.25 20241209 0.72 N 208710 100 65 억 215465 N N 0 N 00 N
6 20250306 120909 57 100.00 KOSDAQ 전기·전자 N N N N N 597 -8 5 -1.32 121102211 201488 28.99 603 611 596 786 424 605 601.04 0.33 0 -34078 662 633 612 583 562 648 598 66 181 100 410 1 1 65900664 393 -2.37 0.61 12 0.31 -252.00 972.00 1184 20250108 -49.58 320 20241209 86.56 1184 -49.58 20250108 420 42.14 20250102 1184 -49.58 20250108 320 86.56 20241209 0.72 N 208710 100 65 억 215465 N N 0 N 00 N
7 20250306 110906 57 100.00 KOSDAQ 전기·전자 N N N N N 599 -6 5 -0.99 95491344 158594 22.82 603 611 597 786 424 605 602.11 0.33 0 -25584 662 633 612 583 562 648 598 66 181 100 410 1 1 65900664 395 -2.38 0.62 12 0.24 -252.00 972.00 1184 20250108 -49.41 320 20241209 87.19 1184 -49.41 20250108 420 42.62 20250102 1184 -49.41 20250108 320 87.19 20241209 0.72 N 208710 100 65 억 215465 N N 0 N 00 N
8 20250306 100908 57 100.00 KOSDAQ 전기·전자 N N N N N 604 -1 5 -0.17 39999665 66194 9.52 603 611 602 786 424 605 604.28 0.33 0 23501 662 633 612 583 562 648 598 66 181 100 410 1 1 65900664 398 -2.40 0.62 12 0.10 -252.00 972.00 1184 20250108 -48.99 320 20241209 88.75 1184 -48.99 20250108 420 43.81 20250102 1184 -48.99 20250108 320 88.75 20241209 0.72 N 208710 100 65 억 215465 N N 0 N 00 N
9 20250306 090911 57 100.00 KOSDAQ 전기·전자 N N N N N 607 2 2 0.33 7970401 13169 1.89 603 611 603 786 424 605 605.24 0.33 0 -4599 662 633 612 583 562 648 598 66 181 100 410 1 1 65900664 400 -2.41 0.62 12 0.02 -252.00 972.00 1184 20250108 -48.73 320 20241209 89.69 1184 -48.73 20250108 420 44.52 20250102 1184 -48.73 20250108 320 89.69 20241209 0.72 N 208710 100 65 억 215465 N N 0 N 00 N
10 20250305 160859 57 100.00 KOSDAQ 전기·전자 N N N N N 605 14 2 2.37 424966766 694647 126.09 591 641 591 768 414 591 611.77 0.30 0 17700 625 608 599 582 573 603 577 66 177 100 400 1 1 65900664 399 -2.40 0.62 12 1.05 -252.00 972.00 1184 20250108 -48.90 320 20241209 89.06 1184 -48.90 20250108 420 44.05 20250102 1184 -48.90 20250108 320 89.06 20241209 0.75 N 208710 100 65 억 200004 N N 0 N 00 N
11 20250305 150903 57 100.00 KOSDAQ 전기·전자 N N N N N 605 14 2 2.37 406247736 663746 120.48 591 641 591 768 414 591 612.05 0.30 0 4613 625 608 599 582 573 603 577 66 177 100 400 1 1 65900664 399 -2.40 0.62 12 1.01 -252.00 972.00 1184 20250108 -48.90 320 20241209 89.06 1184 -48.90 20250108 420 44.05 20250102 1184 -48.90 20250108 320 89.06 20241209 0.75 N 208710 100 65 억 200004 N N 0 N 00 N
12 20250305 140901 57 100.00 KOSDAQ 전기·전자 N N N N N 601 10 2 1.69 385521354 629354 114.24 591 641 591 768 414 591 612.57 0.30 0 -5953 625 608 599 582 573 603 577 66 177 100 400 1 1 65900664 396 -2.38 0.62 12 0.96 -252.00 972.00 1184 20250108 -49.24 320 20241209 87.81 1184 -49.24 20250108 420 43.10 20250102 1184 -49.24 20250108 320 87.81 20241209 0.75 N 208710 100 65 억 200004 N N 0 N 00 N