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
219130/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
20250306,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13150,350,2,2.73,224383855,17551,129.34,12900,13480,12580,16640,8960,12800,12783.09,3.40,0,-7381,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,830,-32.47,1.57,12,0.28,-405.00,8362.00,45300,20240514,-70.97,11400,20250203,15.35,14950,-12.04,20250107,11400,15.35,20250203,45300,-70.97,20240514,11400,15.35,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N
20250306,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,30,2,0.23,170733795,13436,99.01,12900,13480,12580,16640,8960,12800,12707.19,3.40,0,-5553,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,810,-31.68,1.53,12,0.21,-405.00,8362.00,45300,20240514,-71.68,11400,20250203,12.54,14950,-14.18,20250107,11400,12.54,20250203,45300,-71.68,20240514,11400,12.54,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N
20250306,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12680,-120,5,-0.94,118864905,9354,68.93,12900,13480,12580,16640,8960,12800,12707.39,3.40,0,-4512,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,801,-31.31,1.52,12,0.15,-405.00,8362.00,45300,20240514,-72.01,11400,20250203,11.23,14950,-15.18,20250107,11400,11.23,20250203,45300,-72.01,20240514,11400,11.23,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N
20250306,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12640,-160,5,-1.25,108714175,8554,63.04,12900,13480,12580,16640,8960,12800,12709.16,3.40,0,-3987,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,798,-31.21,1.51,12,0.14,-405.00,8362.00,45300,20240514,-72.10,11400,20250203,10.88,14950,-15.45,20250107,11400,10.88,20250203,45300,-72.10,20240514,11400,10.88,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N
20250306,120923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12690,-110,5,-0.86,102948590,8098,59.68,12900,13480,12580,16640,8960,12800,12712.84,3.40,0,-3695,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,801,-31.33,1.52,12,0.13,-405.00,8362.00,45300,20240514,-71.99,11400,20250203,11.32,14950,-15.12,20250107,11400,11.32,20250203,45300,-71.99,20240514,11400,11.32,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N
20250306,110921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,-210,5,-1.64,98157820,7720,56.89,12900,13480,12580,16640,8960,12800,12714.74,3.40,0,-3582,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,795,-31.09,1.51,12,0.12,-405.00,8362.00,45300,20240514,-72.21,11400,20250203,10.44,14950,-15.79,20250107,11400,10.44,20250203,45300,-72.21,20240514,11400,10.44,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N
20250306,100923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12630,-170,5,-1.33,78330560,6149,45.31,12900,13480,12600,16640,8960,12800,12738.75,3.40,0,-2600,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,797,-31.19,1.51,12,0.10,-405.00,8362.00,45300,20240514,-72.12,11400,20250203,10.79,14950,-15.52,20250107,11400,10.79,20250203,45300,-72.12,20240514,11400,10.79,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N
20250306,090926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12820,20,2,0.16,14780170,1137,8.38,12900,13480,12820,16640,8960,12800,12999.27,3.40,0,-291,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,809,-31.65,1.53,12,0.02,-405.00,8362.00,45300,20240514,-71.70,11400,20250203,12.46,14950,-14.25,20250107,11400,12.46,20250203,45300,-71.70,20240514,11400,12.46,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N
20250305,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12800,30,2,0.23,172687910,13531,68.08,12550,12990,12550,16600,8940,12770,12762.37,3.35,0,3245,13536,13152,12826,12442,12116,12990,12280,32,3830,500,8680,10,1,6314290,808,-31.60,1.53,12,0.21,-405.00,8362.00,45300,20240514,-71.74,11400,20250203,12.28,14950,-14.38,20250107,11400,12.28,20250203,45300,-71.74,20240514,11400,12.28,20250203,5.12,N,219130,500,31 억,,211513,N,N,0,N,00,N
20250305,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12820,50,2,0.39,168604660,13212,66.47,12550,12990,12550,16600,8940,12770,12761.48,3.35,0,3363,13536,13152,12826,12442,12116,12990,12280,32,3830,500,8680,10,1,6314290,809,-31.65,1.53,12,0.21,-405.00,8362.00,45300,20240514,-71.70,11400,20250203,12.46,14950,-14.25,20250107,11400,12.46,20250203,45300,-71.70,20240514,11400,12.46,20250203,5.12,N,219130,500,31 억,,211513,N,N,0,N,00,N
20250305,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,60,2,0.47,144614730,11333,57.02,12550,12990,12550,16600,8940,12770,12760.50,3.35,0,3496,13536,13152,12826,12442,12116,12990,12280,32,3830,500,8680,10,1,6314290,810,-31.68,1.53,12,0.18,-405.00,8362.00,45300,20240514,-71.68,11400,20250203,12.54,14950,-14.18,20250107,11400,12.54,20250203,45300,-71.68,20240514,11400,12.54,20250203,5.12,N,219130,500,31 억,,211513,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 160925 57 100.00 KOSDAQ 전기·전자 N N N N N 13150 350 2 2.73 224383855 17551 129.34 12900 13480 12580 16640 8960 12800 12783.09 3.40 0 -7381 13220 13010 12780 12570 12340 13115 12675 32 3840 500 8700 10 1 6314290 830 -32.47 1.57 12 0.28 -405.00 8362.00 45300 20240514 -70.97 11400 20250203 15.35 14950 -12.04 20250107 11400 15.35 20250203 45300 -70.97 20240514 11400 15.35 20250203 5.10 N 219130 500 31 억 214763 N N 0 N 00 N
3 20250306 150924 57 100.00 KOSDAQ 전기·전자 N N N N N 12830 30 2 0.23 170733795 13436 99.01 12900 13480 12580 16640 8960 12800 12707.19 3.40 0 -5553 13220 13010 12780 12570 12340 13115 12675 32 3840 500 8700 10 1 6314290 810 -31.68 1.53 12 0.21 -405.00 8362.00 45300 20240514 -71.68 11400 20250203 12.54 14950 -14.18 20250107 11400 12.54 20250203 45300 -71.68 20240514 11400 12.54 20250203 5.10 N 219130 500 31 억 214763 N N 0 N 00 N
4 20250306 140923 57 100.00 KOSDAQ 전기·전자 N N N N N 12680 -120 5 -0.94 118864905 9354 68.93 12900 13480 12580 16640 8960 12800 12707.39 3.40 0 -4512 13220 13010 12780 12570 12340 13115 12675 32 3840 500 8700 10 1 6314290 801 -31.31 1.52 12 0.15 -405.00 8362.00 45300 20240514 -72.01 11400 20250203 11.23 14950 -15.18 20250107 11400 11.23 20250203 45300 -72.01 20240514 11400 11.23 20250203 5.10 N 219130 500 31 억 214763 N N 0 N 00 N
5 20250306 130925 57 100.00 KOSDAQ 전기·전자 N N N N N 12640 -160 5 -1.25 108714175 8554 63.04 12900 13480 12580 16640 8960 12800 12709.16 3.40 0 -3987 13220 13010 12780 12570 12340 13115 12675 32 3840 500 8700 10 1 6314290 798 -31.21 1.51 12 0.14 -405.00 8362.00 45300 20240514 -72.10 11400 20250203 10.88 14950 -15.45 20250107 11400 10.88 20250203 45300 -72.10 20240514 11400 10.88 20250203 5.10 N 219130 500 31 억 214763 N N 0 N 00 N
6 20250306 120923 57 100.00 KOSDAQ 전기·전자 N N N N N 12690 -110 5 -0.86 102948590 8098 59.68 12900 13480 12580 16640 8960 12800 12712.84 3.40 0 -3695 13220 13010 12780 12570 12340 13115 12675 32 3840 500 8700 10 1 6314290 801 -31.33 1.52 12 0.13 -405.00 8362.00 45300 20240514 -71.99 11400 20250203 11.32 14950 -15.12 20250107 11400 11.32 20250203 45300 -71.99 20240514 11400 11.32 20250203 5.10 N 219130 500 31 억 214763 N N 0 N 00 N
7 20250306 110921 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 -210 5 -1.64 98157820 7720 56.89 12900 13480 12580 16640 8960 12800 12714.74 3.40 0 -3582 13220 13010 12780 12570 12340 13115 12675 32 3840 500 8700 10 1 6314290 795 -31.09 1.51 12 0.12 -405.00 8362.00 45300 20240514 -72.21 11400 20250203 10.44 14950 -15.79 20250107 11400 10.44 20250203 45300 -72.21 20240514 11400 10.44 20250203 5.10 N 219130 500 31 억 214763 N N 0 N 00 N
8 20250306 100923 57 100.00 KOSDAQ 전기·전자 N N N N N 12630 -170 5 -1.33 78330560 6149 45.31 12900 13480 12600 16640 8960 12800 12738.75 3.40 0 -2600 13220 13010 12780 12570 12340 13115 12675 32 3840 500 8700 10 1 6314290 797 -31.19 1.51 12 0.10 -405.00 8362.00 45300 20240514 -72.12 11400 20250203 10.79 14950 -15.52 20250107 11400 10.79 20250203 45300 -72.12 20240514 11400 10.79 20250203 5.10 N 219130 500 31 억 214763 N N 0 N 00 N
9 20250306 090926 57 100.00 KOSDAQ 전기·전자 N N N N N 12820 20 2 0.16 14780170 1137 8.38 12900 13480 12820 16640 8960 12800 12999.27 3.40 0 -291 13220 13010 12780 12570 12340 13115 12675 32 3840 500 8700 10 1 6314290 809 -31.65 1.53 12 0.02 -405.00 8362.00 45300 20240514 -71.70 11400 20250203 12.46 14950 -14.25 20250107 11400 12.46 20250203 45300 -71.70 20240514 11400 12.46 20250203 5.10 N 219130 500 31 억 214763 N N 0 N 00 N
10 20250305 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 12800 30 2 0.23 172687910 13531 68.08 12550 12990 12550 16600 8940 12770 12762.37 3.35 0 3245 13536 13152 12826 12442 12116 12990 12280 32 3830 500 8680 10 1 6314290 808 -31.60 1.53 12 0.21 -405.00 8362.00 45300 20240514 -71.74 11400 20250203 12.28 14950 -14.38 20250107 11400 12.28 20250203 45300 -71.74 20240514 11400 12.28 20250203 5.12 N 219130 500 31 억 211513 N N 0 N 00 N
11 20250305 150918 57 100.00 KOSDAQ 전기·전자 N N N N N 12820 50 2 0.39 168604660 13212 66.47 12550 12990 12550 16600 8940 12770 12761.48 3.35 0 3363 13536 13152 12826 12442 12116 12990 12280 32 3830 500 8680 10 1 6314290 809 -31.65 1.53 12 0.21 -405.00 8362.00 45300 20240514 -71.70 11400 20250203 12.46 14950 -14.25 20250107 11400 12.46 20250203 45300 -71.70 20240514 11400 12.46 20250203 5.12 N 219130 500 31 억 211513 N N 0 N 00 N
12 20250305 140916 57 100.00 KOSDAQ 전기·전자 N N N N N 12830 60 2 0.47 144614730 11333 57.02 12550 12990 12550 16600 8940 12770 12760.50 3.35 0 3496 13536 13152 12826 12442 12116 12990 12280 32 3830 500 8680 10 1 6314290 810 -31.68 1.53 12 0.18 -405.00 8362.00 45300 20240514 -71.68 11400 20250203 12.54 14950 -14.18 20250107 11400 12.54 20250203 45300 -71.68 20240514 11400 12.54 20250203 5.12 N 219130 500 31 억 211513 N N 0 N 00 N