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
230240/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
20250306,160938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22500,300,2,1.35,4352283200,192588,81.87,22450,23050,22200,28850,15550,22200,22598.95,6.02,0,-54194,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,2995,164.23,1.69,12,1.45,137.00,13293.00,26550,20250211,-15.25,7200,20240909,212.50,26550,-15.25,20250211,15810,42.31,20250110,26550,-15.25,20250211,7200,212.50,20240909,2.07,N,230240,500,67 억,,801676,N,N,38,N,00,N
20250306,150938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22400,200,2,0.90,4192764600,185469,78.84,22450,23050,22200,28850,15550,22200,22606.28,6.02,0,-54415,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,2981,163.50,1.69,12,1.39,137.00,13293.00,26550,20250211,-15.63,7200,20240909,211.11,26550,-15.63,20250211,15810,41.68,20250110,26550,-15.63,20250211,7200,211.11,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N
20250306,140937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22650,450,2,2.03,3458180150,152832,64.97,22450,23050,22200,28850,15550,22200,22627.33,6.02,0,-35579,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,3014,165.33,1.70,12,1.15,137.00,13293.00,26550,20250211,-14.69,7200,20240909,214.58,26550,-14.69,20250211,15810,43.26,20250110,26550,-14.69,20250211,7200,214.58,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N
20250306,130938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22650,450,2,2.03,3153763850,139421,59.27,22450,23050,22200,28850,15550,22200,22620.44,6.02,0,-30447,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,3014,165.33,1.70,12,1.05,137.00,13293.00,26550,20250211,-14.69,7200,20240909,214.58,26550,-14.69,20250211,15810,43.26,20250110,26550,-14.69,20250211,7200,214.58,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N
20250306,120937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22550,350,2,1.58,2957902550,130748,55.58,22450,23050,22200,28850,15550,22200,22622.93,6.02,0,-26952,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,3001,164.60,1.70,12,0.98,137.00,13293.00,26550,20250211,-15.07,7200,20240909,213.19,26550,-15.07,20250211,15810,42.63,20250110,26550,-15.07,20250211,7200,213.19,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N
20250306,110934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22700,500,2,2.25,2554640975,112937,48.01,22450,23050,22200,28850,15550,22200,22620.05,6.02,0,-16041,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,3021,165.69,1.71,12,0.85,137.00,13293.00,26550,20250211,-14.50,7200,20240909,215.28,26550,-14.50,20250211,15810,43.58,20250110,26550,-14.50,20250211,7200,215.28,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N
20250306,100936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22500,300,2,1.35,1475248525,65475,27.83,22450,22850,22200,28850,15550,22200,22531.48,6.02,0,-16605,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,2995,164.23,1.69,12,0.49,137.00,13293.00,26550,20250211,-15.25,7200,20240909,212.50,26550,-15.25,20250211,15810,42.31,20250110,26550,-15.25,20250211,7200,212.50,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N
20250306,090939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22800,600,2,2.70,344254075,15282,6.50,22450,22850,22200,28850,15550,22200,22526.77,6.02,0,-5963,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,3034,166.42,1.72,12,0.11,137.00,13293.00,26550,20250211,-14.12,7200,20240909,216.67,26550,-14.12,20250211,15810,44.21,20250110,26550,-14.12,20250211,7200,216.67,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N
20250305,160927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22200,1350,2,6.47,5043881725,232097,138.88,21100,22350,20600,27100,14600,20850,21731.00,6.64,0,-81747,22496,21672,20376,19552,18256,22085,19965,67,6250,500,14590,50,1,13309000,2955,162.04,1.67,12,1.74,137.00,13293.00,26550,20250211,-16.38,7200,20240909,208.33,26550,-16.38,20250211,15810,40.42,20250110,26550,-16.38,20250211,7200,208.33,20240909,2.17,N,230240,500,67 억,,884094,N,N,14,N,00,N
20250305,150930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22200,1350,2,6.47,4834425725,222669,133.24,21100,22350,20600,27100,14600,20850,21711.65,6.64,0,-81930,22496,21672,20376,19552,18256,22085,19965,67,6250,500,14590,50,1,13309000,2955,162.04,1.67,12,1.67,137.00,13293.00,26550,20250211,-16.38,7200,20240909,208.33,26550,-16.38,20250211,15810,40.42,20250110,26550,-16.38,20250211,7200,208.33,20240909,2.17,N,230240,500,67 억,,884094,N,N,14,N,00,N
20250305,140929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21950,1100,2,5.28,3341935950,155375,92.97,21100,22000,20600,27100,14600,20850,21509.26,6.64,0,-50429,22496,21672,20376,19552,18256,22085,19965,67,6250,500,14590,50,1,13309000,2921,160.22,1.65,12,1.17,137.00,13293.00,26550,20250211,-17.33,7200,20240909,204.86,26550,-17.33,20250211,15810,38.84,20250110,26550,-17.33,20250211,7200,204.86,20240909,2.17,N,230240,500,67 억,,884094,N,N,14,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 160938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22500 300 2 1.35 4352283200 192588 81.87 22450 23050 22200 28850 15550 22200 22598.95 6.02 0 -54194 23466 22832 21716 21082 19966 23150 21400 67 6650 500 15540 50 1 13309000 2995 164.23 1.69 12 1.45 137.00 13293.00 26550 20250211 -15.25 7200 20240909 212.50 26550 -15.25 20250211 15810 42.31 20250110 26550 -15.25 20250211 7200 212.50 20240909 2.07 N 230240 500 67 억 801676 N N 38 N 00 N
3 20250306 150938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22400 200 2 0.90 4192764600 185469 78.84 22450 23050 22200 28850 15550 22200 22606.28 6.02 0 -54415 23466 22832 21716 21082 19966 23150 21400 67 6650 500 15540 50 1 13309000 2981 163.50 1.69 12 1.39 137.00 13293.00 26550 20250211 -15.63 7200 20240909 211.11 26550 -15.63 20250211 15810 41.68 20250110 26550 -15.63 20250211 7200 211.11 20240909 2.07 N 230240 500 67 억 801676 N N 0 N 00 N
4 20250306 140937 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22650 450 2 2.03 3458180150 152832 64.97 22450 23050 22200 28850 15550 22200 22627.33 6.02 0 -35579 23466 22832 21716 21082 19966 23150 21400 67 6650 500 15540 50 1 13309000 3014 165.33 1.70 12 1.15 137.00 13293.00 26550 20250211 -14.69 7200 20240909 214.58 26550 -14.69 20250211 15810 43.26 20250110 26550 -14.69 20250211 7200 214.58 20240909 2.07 N 230240 500 67 억 801676 N N 0 N 00 N
5 20250306 130938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22650 450 2 2.03 3153763850 139421 59.27 22450 23050 22200 28850 15550 22200 22620.44 6.02 0 -30447 23466 22832 21716 21082 19966 23150 21400 67 6650 500 15540 50 1 13309000 3014 165.33 1.70 12 1.05 137.00 13293.00 26550 20250211 -14.69 7200 20240909 214.58 26550 -14.69 20250211 15810 43.26 20250110 26550 -14.69 20250211 7200 214.58 20240909 2.07 N 230240 500 67 억 801676 N N 0 N 00 N
6 20250306 120937 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22550 350 2 1.58 2957902550 130748 55.58 22450 23050 22200 28850 15550 22200 22622.93 6.02 0 -26952 23466 22832 21716 21082 19966 23150 21400 67 6650 500 15540 50 1 13309000 3001 164.60 1.70 12 0.98 137.00 13293.00 26550 20250211 -15.07 7200 20240909 213.19 26550 -15.07 20250211 15810 42.63 20250110 26550 -15.07 20250211 7200 213.19 20240909 2.07 N 230240 500 67 억 801676 N N 0 N 00 N
7 20250306 110934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22700 500 2 2.25 2554640975 112937 48.01 22450 23050 22200 28850 15550 22200 22620.05 6.02 0 -16041 23466 22832 21716 21082 19966 23150 21400 67 6650 500 15540 50 1 13309000 3021 165.69 1.71 12 0.85 137.00 13293.00 26550 20250211 -14.50 7200 20240909 215.28 26550 -14.50 20250211 15810 43.58 20250110 26550 -14.50 20250211 7200 215.28 20240909 2.07 N 230240 500 67 억 801676 N N 0 N 00 N
8 20250306 100936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22500 300 2 1.35 1475248525 65475 27.83 22450 22850 22200 28850 15550 22200 22531.48 6.02 0 -16605 23466 22832 21716 21082 19966 23150 21400 67 6650 500 15540 50 1 13309000 2995 164.23 1.69 12 0.49 137.00 13293.00 26550 20250211 -15.25 7200 20240909 212.50 26550 -15.25 20250211 15810 42.31 20250110 26550 -15.25 20250211 7200 212.50 20240909 2.07 N 230240 500 67 억 801676 N N 0 N 00 N
9 20250306 090939 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22800 600 2 2.70 344254075 15282 6.50 22450 22850 22200 28850 15550 22200 22526.77 6.02 0 -5963 23466 22832 21716 21082 19966 23150 21400 67 6650 500 15540 50 1 13309000 3034 166.42 1.72 12 0.11 137.00 13293.00 26550 20250211 -14.12 7200 20240909 216.67 26550 -14.12 20250211 15810 44.21 20250110 26550 -14.12 20250211 7200 216.67 20240909 2.07 N 230240 500 67 억 801676 N N 0 N 00 N
10 20250305 160927 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22200 1350 2 6.47 5043881725 232097 138.88 21100 22350 20600 27100 14600 20850 21731.00 6.64 0 -81747 22496 21672 20376 19552 18256 22085 19965 67 6250 500 14590 50 1 13309000 2955 162.04 1.67 12 1.74 137.00 13293.00 26550 20250211 -16.38 7200 20240909 208.33 26550 -16.38 20250211 15810 40.42 20250110 26550 -16.38 20250211 7200 208.33 20240909 2.17 N 230240 500 67 억 884094 N N 14 N 00 N
11 20250305 150930 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22200 1350 2 6.47 4834425725 222669 133.24 21100 22350 20600 27100 14600 20850 21711.65 6.64 0 -81930 22496 21672 20376 19552 18256 22085 19965 67 6250 500 14590 50 1 13309000 2955 162.04 1.67 12 1.67 137.00 13293.00 26550 20250211 -16.38 7200 20240909 208.33 26550 -16.38 20250211 15810 40.42 20250110 26550 -16.38 20250211 7200 208.33 20240909 2.17 N 230240 500 67 억 884094 N N 14 N 00 N
12 20250305 140929 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21950 1100 2 5.28 3341935950 155375 92.97 21100 22000 20600 27100 14600 20850 21509.26 6.64 0 -50429 22496 21672 20376 19552 18256 22085 19965 67 6250 500 14590 50 1 13309000 2921 160.22 1.65 12 1.17 137.00 13293.00 26550 20250211 -17.33 7200 20240909 204.86 26550 -17.33 20250211 15810 38.84 20250110 26550 -17.33 20250211 7200 204.86 20240909 2.17 N 230240 500 67 억 884094 N N 14 N 00 N