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
214430/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
20250306,160916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58800,1700,2,2.98,4834791200,82564,64.14,57100,59600,56600,74200,40000,57100,58558.08,4.33,0,-3249,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4179,33.26,4.46,12,1.16,1768.00,13173.00,66200,20250218,-11.18,24600,20240805,139.02,66200,-11.18,20250218,42700,37.70,20250205,66200,-11.18,20250218,24600,139.02,20240805,3.08,N,214430,500,35 억,,307794,N,N,1,N,00,N
20250306,150916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58600,1500,2,2.63,4746055700,81051,62.96,57100,59600,56600,74200,40000,57100,58556.43,4.33,0,-3374,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4165,33.14,4.45,12,1.14,1768.00,13173.00,66200,20250218,-11.48,24600,20240805,138.21,66200,-11.48,20250218,42700,37.24,20250205,66200,-11.48,20250218,24600,138.21,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N
20250306,140915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59100,2000,2,3.50,4061811350,69398,53.91,57100,59600,56600,74200,40000,57100,58529.25,4.33,0,-8000,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4200,33.43,4.49,12,0.98,1768.00,13173.00,66200,20250218,-10.73,24600,20240805,140.24,66200,-10.73,20250218,42700,38.41,20250205,66200,-10.73,20250218,24600,140.24,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N
20250306,130916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59250,2150,2,3.77,3615731600,61866,48.06,57100,59600,56600,74200,40000,57100,58444.59,4.33,0,-5659,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4211,33.51,4.50,12,0.87,1768.00,13173.00,66200,20250218,-10.50,24600,20240805,140.85,66200,-10.50,20250218,42700,38.76,20250205,66200,-10.50,20250218,24600,140.85,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N
20250306,120915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59000,1900,2,3.33,2981498350,51137,39.72,57100,59600,56600,74200,40000,57100,58304.15,4.33,0,-3088,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4193,33.37,4.48,12,0.72,1768.00,13173.00,66200,20250218,-10.88,24600,20240805,139.84,66200,-10.88,20250218,42700,38.17,20250205,66200,-10.88,20250218,24600,139.84,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N
20250306,110912,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58700,1600,2,2.80,2465493450,42366,32.91,57100,59600,56600,74200,40000,57100,58195.12,4.33,0,-2137,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4172,33.20,4.46,12,0.60,1768.00,13173.00,66200,20250218,-11.33,24600,20240805,138.62,66200,-11.33,20250218,42700,37.47,20250205,66200,-11.33,20250218,24600,138.62,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N
20250306,100914,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57700,600,2,1.05,2014160650,34602,26.88,57100,59600,56600,74200,40000,57100,58209.40,4.33,0,-3488,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4101,32.64,4.38,12,0.49,1768.00,13173.00,66200,20250218,-12.84,24600,20240805,134.55,66200,-12.84,20250218,42700,35.13,20250205,66200,-12.84,20250218,24600,134.55,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N
20250306,090918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57000,-100,5,-0.18,173522500,3047,2.37,57100,57400,56600,74200,40000,57100,56948.59,4.33,0,-1234,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4051,32.24,4.33,12,0.04,1768.00,13173.00,66200,20250218,-13.90,24600,20240805,131.71,66200,-13.90,20250218,42700,33.49,20250205,66200,-13.90,20250218,24600,131.71,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N
20250305,160905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57100,-1900,5,-3.22,7267467900,128207,97.09,59000,60000,55800,76700,41300,59000,56685.16,4.33,0,-431,62133,60566,58233,56666,54333,61350,57450,36,17700,500,42480,100,1,7106760,4058,32.30,4.33,12,1.80,1768.00,13173.00,66200,20250218,-13.75,24600,20240805,132.11,66200,-13.75,20250218,42700,33.72,20250205,66200,-13.75,20250218,24600,132.11,20240805,3.22,N,214430,500,35 억,,307834,N,N,0,N,00,N
20250305,150909,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56800,-2200,5,-3.73,6806651200,120116,90.96,59000,60000,55800,76700,41300,59000,56667.31,4.33,0,2091,62133,60566,58233,56666,54333,61350,57450,36,17700,500,42480,100,1,7106760,4037,32.13,4.31,12,1.69,1768.00,13173.00,66200,20250218,-14.20,24600,20240805,130.89,66200,-14.20,20250218,42700,33.02,20250205,66200,-14.20,20250218,24600,130.89,20240805,3.22,N,214430,500,35 억,,307834,N,N,0,N,00,N
20250305,140908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56300,-2700,5,-4.58,5502339750,96922,73.39,59000,60000,56000,76700,41300,59000,56770.80,4.33,0,-2715,62133,60566,58233,56666,54333,61350,57450,36,17700,500,42480,100,1,7106760,4001,31.84,4.27,12,1.36,1768.00,13173.00,66200,20250218,-14.95,24600,20240805,128.86,66200,-14.95,20250218,42700,31.85,20250205,66200,-14.95,20250218,24600,128.86,20240805,3.22,N,214430,500,35 억,,307834,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 160916 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 58800 1700 2 2.98 4834791200 82564 64.14 57100 59600 56600 74200 40000 57100 58558.08 4.33 0 -3249 61833 59466 57633 55266 53433 58550 54350 36 17100 500 41110 100 1 7106760 4179 33.26 4.46 12 1.16 1768.00 13173.00 66200 20250218 -11.18 24600 20240805 139.02 66200 -11.18 20250218 42700 37.70 20250205 66200 -11.18 20250218 24600 139.02 20240805 3.08 N 214430 500 35 억 307794 N N 1 N 00 N
3 20250306 150916 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 58600 1500 2 2.63 4746055700 81051 62.96 57100 59600 56600 74200 40000 57100 58556.43 4.33 0 -3374 61833 59466 57633 55266 53433 58550 54350 36 17100 500 41110 100 1 7106760 4165 33.14 4.45 12 1.14 1768.00 13173.00 66200 20250218 -11.48 24600 20240805 138.21 66200 -11.48 20250218 42700 37.24 20250205 66200 -11.48 20250218 24600 138.21 20240805 3.08 N 214430 500 35 억 307794 N N 0 N 00 N
4 20250306 140915 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59100 2000 2 3.50 4061811350 69398 53.91 57100 59600 56600 74200 40000 57100 58529.25 4.33 0 -8000 61833 59466 57633 55266 53433 58550 54350 36 17100 500 41110 100 1 7106760 4200 33.43 4.49 12 0.98 1768.00 13173.00 66200 20250218 -10.73 24600 20240805 140.24 66200 -10.73 20250218 42700 38.41 20250205 66200 -10.73 20250218 24600 140.24 20240805 3.08 N 214430 500 35 억 307794 N N 0 N 00 N
5 20250306 130916 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59250 2150 2 3.77 3615731600 61866 48.06 57100 59600 56600 74200 40000 57100 58444.59 4.33 0 -5659 61833 59466 57633 55266 53433 58550 54350 36 17100 500 41110 100 1 7106760 4211 33.51 4.50 12 0.87 1768.00 13173.00 66200 20250218 -10.50 24600 20240805 140.85 66200 -10.50 20250218 42700 38.76 20250205 66200 -10.50 20250218 24600 140.85 20240805 3.08 N 214430 500 35 억 307794 N N 0 N 00 N
6 20250306 120915 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59000 1900 2 3.33 2981498350 51137 39.72 57100 59600 56600 74200 40000 57100 58304.15 4.33 0 -3088 61833 59466 57633 55266 53433 58550 54350 36 17100 500 41110 100 1 7106760 4193 33.37 4.48 12 0.72 1768.00 13173.00 66200 20250218 -10.88 24600 20240805 139.84 66200 -10.88 20250218 42700 38.17 20250205 66200 -10.88 20250218 24600 139.84 20240805 3.08 N 214430 500 35 억 307794 N N 0 N 00 N
7 20250306 110912 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 58700 1600 2 2.80 2465493450 42366 32.91 57100 59600 56600 74200 40000 57100 58195.12 4.33 0 -2137 61833 59466 57633 55266 53433 58550 54350 36 17100 500 41110 100 1 7106760 4172 33.20 4.46 12 0.60 1768.00 13173.00 66200 20250218 -11.33 24600 20240805 138.62 66200 -11.33 20250218 42700 37.47 20250205 66200 -11.33 20250218 24600 138.62 20240805 3.08 N 214430 500 35 억 307794 N N 0 N 00 N
8 20250306 100914 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 57700 600 2 1.05 2014160650 34602 26.88 57100 59600 56600 74200 40000 57100 58209.40 4.33 0 -3488 61833 59466 57633 55266 53433 58550 54350 36 17100 500 41110 100 1 7106760 4101 32.64 4.38 12 0.49 1768.00 13173.00 66200 20250218 -12.84 24600 20240805 134.55 66200 -12.84 20250218 42700 35.13 20250205 66200 -12.84 20250218 24600 134.55 20240805 3.08 N 214430 500 35 억 307794 N N 0 N 00 N
9 20250306 090918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 57000 -100 5 -0.18 173522500 3047 2.37 57100 57400 56600 74200 40000 57100 56948.59 4.33 0 -1234 61833 59466 57633 55266 53433 58550 54350 36 17100 500 41110 100 1 7106760 4051 32.24 4.33 12 0.04 1768.00 13173.00 66200 20250218 -13.90 24600 20240805 131.71 66200 -13.90 20250218 42700 33.49 20250205 66200 -13.90 20250218 24600 131.71 20240805 3.08 N 214430 500 35 억 307794 N N 0 N 00 N
10 20250305 160905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 57100 -1900 5 -3.22 7267467900 128207 97.09 59000 60000 55800 76700 41300 59000 56685.16 4.33 0 -431 62133 60566 58233 56666 54333 61350 57450 36 17700 500 42480 100 1 7106760 4058 32.30 4.33 12 1.80 1768.00 13173.00 66200 20250218 -13.75 24600 20240805 132.11 66200 -13.75 20250218 42700 33.72 20250205 66200 -13.75 20250218 24600 132.11 20240805 3.22 N 214430 500 35 억 307834 N N 0 N 00 N
11 20250305 150909 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56800 -2200 5 -3.73 6806651200 120116 90.96 59000 60000 55800 76700 41300 59000 56667.31 4.33 0 2091 62133 60566 58233 56666 54333 61350 57450 36 17700 500 42480 100 1 7106760 4037 32.13 4.31 12 1.69 1768.00 13173.00 66200 20250218 -14.20 24600 20240805 130.89 66200 -14.20 20250218 42700 33.02 20250205 66200 -14.20 20250218 24600 130.89 20240805 3.22 N 214430 500 35 억 307834 N N 0 N 00 N
12 20250305 140908 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56300 -2700 5 -4.58 5502339750 96922 73.39 59000 60000 56000 76700 41300 59000 56770.80 4.33 0 -2715 62133 60566 58233 56666 54333 61350 57450 36 17700 500 42480 100 1 7106760 4001 31.84 4.27 12 1.36 1768.00 13173.00 66200 20250218 -14.95 24600 20240805 128.86 66200 -14.95 20250218 42700 31.85 20250205 66200 -14.95 20250218 24600 128.86 20240805 3.22 N 214430 500 35 억 307834 N N 0 N 00 N