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
224110/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
20250306,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20750,350,2,1.72,1485563290,72333,73.36,21000,21000,19990,26500,14300,20400,20537.07,2.72,0,12165,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1108,17.21,1.72,12,1.35,1206.00,12086.00,32500,20241210,-36.15,10030,20241122,106.88,22250,-6.74,20250115,16100,28.88,20250123,32500,-36.15,20241210,10030,106.88,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N
20250306,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20625,225,2,1.10,1302374790,63519,64.42,21000,21000,19990,26500,14300,20400,20503.71,2.72,0,7164,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1101,17.10,1.71,12,1.19,1206.00,12086.00,32500,20241210,-36.54,10030,20241122,105.63,22250,-7.30,20250115,16100,28.11,20250123,32500,-36.54,20241210,10030,105.63,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N
20250306,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,250,2,1.23,1118770065,54647,55.42,21000,21000,19990,26500,14300,20400,20472.67,2.72,0,5387,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1103,17.12,1.71,12,1.02,1206.00,12086.00,32500,20241210,-36.46,10030,20241122,105.88,22250,-7.19,20250115,16100,28.26,20250123,32500,-36.46,20241210,10030,105.88,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N
20250306,130931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,150,2,0.74,1018132115,49765,50.47,21000,21000,19990,26500,14300,20400,20458.80,2.72,0,2714,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1097,17.04,1.70,12,0.93,1206.00,12086.00,32500,20241210,-36.77,10030,20241122,104.89,22250,-7.64,20250115,16100,27.64,20250123,32500,-36.77,20241210,10030,104.89,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N
20250306,120930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,0,3,0.00,944407690,46170,46.83,21000,21000,19990,26500,14300,20400,20455.01,2.72,0,1210,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1089,16.92,1.69,12,0.86,1206.00,12086.00,32500,20241210,-37.23,10030,20241122,103.39,22250,-8.31,20250115,16100,26.71,20250123,32500,-37.23,20241210,10030,103.39,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N
20250306,110927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-150,5,-0.74,889938190,43495,44.11,21000,21000,19990,26500,14300,20400,20460.70,2.72,0,1,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1081,16.79,1.68,12,0.81,1206.00,12086.00,32500,20241210,-37.69,10030,20241122,101.89,22250,-8.99,20250115,16100,25.78,20250123,32500,-37.69,20241210,10030,101.89,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N
20250306,100929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-250,5,-1.23,728299275,35443,35.95,21000,21000,20050,26500,14300,20400,20548.47,2.72,0,-693,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1076,16.71,1.67,12,0.66,1206.00,12086.00,32500,20241210,-38.00,10030,20241122,100.90,22250,-9.44,20250115,16100,25.16,20250123,32500,-38.00,20241210,10030,100.90,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N
20250306,090932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-50,5,-0.25,54979400,2695,2.73,21000,21000,20050,26500,14300,20400,20400.52,2.72,0,-871,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1087,16.87,1.68,12,0.05,1206.00,12086.00,32500,20241210,-37.38,10030,20241122,102.89,22250,-8.54,20250115,16100,26.40,20250123,32500,-37.38,20241210,10030,102.89,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N
20250305,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,750,2,3.82,1981168450,98253,241.20,19650,20500,19570,25500,13760,19650,20163.92,2.41,0,17156,20103,19876,19653,19426,19203,19765,19315,27,5850,500,13360,50,1,5340000,1089,16.92,1.69,12,1.84,1206.00,12086.00,32500,20241210,-37.23,10030,20241122,103.39,22250,-8.31,20250115,16100,26.71,20250123,32500,-37.23,20241210,10030,103.39,20241122,4.05,N,224110,500,26 억,,128511,N,N,0,N,00,N
20250305,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,750,2,3.82,1933813200,95933,235.51,19650,20500,19570,25500,13760,19650,20157.96,2.41,0,17380,20103,19876,19653,19426,19203,19765,19315,27,5850,500,13360,50,1,5340000,1089,16.92,1.69,12,1.80,1206.00,12086.00,32500,20241210,-37.23,10030,20241122,103.39,22250,-8.31,20250115,16100,26.71,20250123,32500,-37.23,20241210,10030,103.39,20241122,4.05,N,224110,500,26 억,,128511,N,N,0,N,00,N
20250305,140922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,550,2,2.80,1642736250,81635,200.41,19650,20400,19570,25500,13760,19650,20122.94,2.41,0,16080,20103,19876,19653,19426,19203,19765,19315,27,5850,500,13360,50,1,5340000,1079,16.75,1.67,12,1.53,1206.00,12086.00,32500,20241210,-37.85,10030,20241122,101.40,22250,-9.21,20250115,16100,25.47,20250123,32500,-37.85,20241210,10030,101.40,20241122,4.05,N,224110,500,26 억,,128511,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 160931 57 100.00 KOSDAQ 전기·전자 N N N N N 20750 350 2 1.72 1485563290 72333 73.36 21000 21000 19990 26500 14300 20400 20537.07 2.72 0 12165 21086 20742 20156 19812 19226 20915 19985 27 6100 500 13870 50 1 5340000 1108 17.21 1.72 12 1.35 1206.00 12086.00 32500 20241210 -36.15 10030 20241122 106.88 22250 -6.74 20250115 16100 28.88 20250123 32500 -36.15 20241210 10030 106.88 20241122 4.14 N 224110 500 26 억 145212 N N 0 N 00 N
3 20250306 150930 57 100.00 KOSDAQ 전기·전자 N N N N N 20625 225 2 1.10 1302374790 63519 64.42 21000 21000 19990 26500 14300 20400 20503.71 2.72 0 7164 21086 20742 20156 19812 19226 20915 19985 27 6100 500 13870 50 1 5340000 1101 17.10 1.71 12 1.19 1206.00 12086.00 32500 20241210 -36.54 10030 20241122 105.63 22250 -7.30 20250115 16100 28.11 20250123 32500 -36.54 20241210 10030 105.63 20241122 4.14 N 224110 500 26 억 145212 N N 0 N 00 N
4 20250306 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 250 2 1.23 1118770065 54647 55.42 21000 21000 19990 26500 14300 20400 20472.67 2.72 0 5387 21086 20742 20156 19812 19226 20915 19985 27 6100 500 13870 50 1 5340000 1103 17.12 1.71 12 1.02 1206.00 12086.00 32500 20241210 -36.46 10030 20241122 105.88 22250 -7.19 20250115 16100 28.26 20250123 32500 -36.46 20241210 10030 105.88 20241122 4.14 N 224110 500 26 억 145212 N N 0 N 00 N
5 20250306 130931 57 100.00 KOSDAQ 전기·전자 N N N N N 20550 150 2 0.74 1018132115 49765 50.47 21000 21000 19990 26500 14300 20400 20458.80 2.72 0 2714 21086 20742 20156 19812 19226 20915 19985 27 6100 500 13870 50 1 5340000 1097 17.04 1.70 12 0.93 1206.00 12086.00 32500 20241210 -36.77 10030 20241122 104.89 22250 -7.64 20250115 16100 27.64 20250123 32500 -36.77 20241210 10030 104.89 20241122 4.14 N 224110 500 26 억 145212 N N 0 N 00 N
6 20250306 120930 57 100.00 KOSDAQ 전기·전자 N N N N N 20400 0 3 0.00 944407690 46170 46.83 21000 21000 19990 26500 14300 20400 20455.01 2.72 0 1210 21086 20742 20156 19812 19226 20915 19985 27 6100 500 13870 50 1 5340000 1089 16.92 1.69 12 0.86 1206.00 12086.00 32500 20241210 -37.23 10030 20241122 103.39 22250 -8.31 20250115 16100 26.71 20250123 32500 -37.23 20241210 10030 103.39 20241122 4.14 N 224110 500 26 억 145212 N N 0 N 00 N
7 20250306 110927 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 -150 5 -0.74 889938190 43495 44.11 21000 21000 19990 26500 14300 20400 20460.70 2.72 0 1 21086 20742 20156 19812 19226 20915 19985 27 6100 500 13870 50 1 5340000 1081 16.79 1.68 12 0.81 1206.00 12086.00 32500 20241210 -37.69 10030 20241122 101.89 22250 -8.99 20250115 16100 25.78 20250123 32500 -37.69 20241210 10030 101.89 20241122 4.14 N 224110 500 26 억 145212 N N 0 N 00 N
8 20250306 100929 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 -250 5 -1.23 728299275 35443 35.95 21000 21000 20050 26500 14300 20400 20548.47 2.72 0 -693 21086 20742 20156 19812 19226 20915 19985 27 6100 500 13870 50 1 5340000 1076 16.71 1.67 12 0.66 1206.00 12086.00 32500 20241210 -38.00 10030 20241122 100.90 22250 -9.44 20250115 16100 25.16 20250123 32500 -38.00 20241210 10030 100.90 20241122 4.14 N 224110 500 26 억 145212 N N 0 N 00 N
9 20250306 090932 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 -50 5 -0.25 54979400 2695 2.73 21000 21000 20050 26500 14300 20400 20400.52 2.72 0 -871 21086 20742 20156 19812 19226 20915 19985 27 6100 500 13870 50 1 5340000 1087 16.87 1.68 12 0.05 1206.00 12086.00 32500 20241210 -37.38 10030 20241122 102.89 22250 -8.54 20250115 16100 26.40 20250123 32500 -37.38 20241210 10030 102.89 20241122 4.14 N 224110 500 26 억 145212 N N 0 N 00 N
10 20250305 160920 57 100.00 KOSDAQ 전기·전자 N N N N N 20400 750 2 3.82 1981168450 98253 241.20 19650 20500 19570 25500 13760 19650 20163.92 2.41 0 17156 20103 19876 19653 19426 19203 19765 19315 27 5850 500 13360 50 1 5340000 1089 16.92 1.69 12 1.84 1206.00 12086.00 32500 20241210 -37.23 10030 20241122 103.39 22250 -8.31 20250115 16100 26.71 20250123 32500 -37.23 20241210 10030 103.39 20241122 4.05 N 224110 500 26 억 128511 N N 0 N 00 N
11 20250305 150923 57 100.00 KOSDAQ 전기·전자 N N N N N 20400 750 2 3.82 1933813200 95933 235.51 19650 20500 19570 25500 13760 19650 20157.96 2.41 0 17380 20103 19876 19653 19426 19203 19765 19315 27 5850 500 13360 50 1 5340000 1089 16.92 1.69 12 1.80 1206.00 12086.00 32500 20241210 -37.23 10030 20241122 103.39 22250 -8.31 20250115 16100 26.71 20250123 32500 -37.23 20241210 10030 103.39 20241122 4.05 N 224110 500 26 억 128511 N N 0 N 00 N
12 20250305 140922 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 550 2 2.80 1642736250 81635 200.41 19650 20400 19570 25500 13760 19650 20122.94 2.41 0 16080 20103 19876 19653 19426 19203 19765 19315 27 5850 500 13360 50 1 5340000 1079 16.75 1.67 12 1.53 1206.00 12086.00 32500 20241210 -37.85 10030 20241122 101.40 22250 -9.21 20250115 16100 25.47 20250123 32500 -37.85 20241210 10030 101.40 20241122 4.05 N 224110 500 26 억 128511 N N 0 N 00 N