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
236200/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
20250306,160943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,-150,5,-0.52,1418046925,49309,64.55,28600,29250,28350,37400,20200,28800,28758.49,13.68,0,9862,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2061,8.98,0.98,12,0.69,3191.00,29329.00,29950,20240823,-4.34,21550,20240416,32.95,29250,-2.05,20250306,23550,21.66,20250203,29950,-4.34,20240823,21550,32.95,20240416,1.67,N,236200,500,35 억,,984123,N,N,2,N,00,N
20250306,150942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,-150,5,-0.52,1380763075,48007,62.85,28600,29250,28350,37400,20200,28800,28761.70,13.68,0,9930,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2061,8.98,0.98,12,0.67,3191.00,29329.00,29950,20240823,-4.34,21550,20240416,32.95,29250,-2.05,20250306,23550,21.66,20250203,29950,-4.34,20240823,21550,32.95,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N
20250306,140942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28600,-200,5,-0.69,1048903875,36367,47.61,28600,29250,28500,37400,20200,28800,28842.19,13.68,0,8681,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2057,8.96,0.98,12,0.51,3191.00,29329.00,29950,20240823,-4.51,21550,20240416,32.71,29250,-2.22,20250306,23550,21.44,20250203,29950,-4.51,20240823,21550,32.71,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N
20250306,130943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,-150,5,-0.52,912655025,31612,41.38,28600,29250,28550,37400,20200,28800,28870.52,13.68,0,7921,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2061,8.98,0.98,12,0.44,3191.00,29329.00,29950,20240823,-4.34,21550,20240416,32.95,29250,-2.05,20250306,23550,21.66,20250203,29950,-4.34,20240823,21550,32.95,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N
20250306,120942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,-150,5,-0.52,747818375,25856,33.85,28600,29250,28600,37400,20200,28800,28922.43,13.68,0,6924,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2061,8.98,0.98,12,0.36,3191.00,29329.00,29950,20240823,-4.34,21550,20240416,32.95,29250,-2.05,20250306,23550,21.66,20250203,29950,-4.34,20240823,21550,32.95,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N
20250306,110939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28800,0,3,0.00,566071525,19526,25.56,28600,29250,28600,37400,20200,28800,28990.65,13.68,0,3426,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2072,9.03,0.98,12,0.27,3191.00,29329.00,29950,20240823,-3.84,21550,20240416,33.64,29250,-1.54,20250306,23550,22.29,20250203,29950,-3.84,20240823,21550,33.64,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N
20250306,100941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28900,100,2,0.35,415631625,14304,18.73,28600,29250,28600,37400,20200,28800,29057.02,13.68,0,1750,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2079,9.06,0.99,12,0.20,3191.00,29329.00,29950,20240823,-3.51,21550,20240416,34.11,29250,-1.20,20250306,23550,22.72,20250203,29950,-3.51,20240823,21550,34.11,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N
20250306,090944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29000,200,2,0.69,30424925,1054,1.38,28600,29000,28600,37400,20200,28800,28866.15,13.68,0,-178,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2086,9.09,0.99,12,0.01,3191.00,29329.00,29950,20240823,-3.17,21550,20240416,34.57,29150,-0.51,20250305,23550,23.14,20250203,29950,-3.17,20240823,21550,34.57,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N
20250305,160932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28800,450,2,1.59,2199905725,76338,126.83,28300,29150,28300,36850,19850,28350,28817.97,13.35,0,8324,29316,28832,28166,27682,27016,29075,27925,36,8500,500,20970,50,1,7193273,2072,9.03,0.98,12,1.06,3191.00,29329.00,29950,20240823,-3.84,21550,20240416,33.64,29150,-1.20,20250305,23550,22.29,20250203,29950,-3.84,20240823,21550,33.64,20240416,1.76,N,236200,500,35 억,,960434,N,N,0,N,00,N
20250305,150935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28850,500,2,1.76,2092199475,72592,120.61,28300,29150,28300,36850,19850,28350,28821.35,13.35,0,8720,29316,28832,28166,27682,27016,29075,27925,36,8500,500,20970,50,1,7193273,2075,9.04,0.98,12,1.01,3191.00,29329.00,29950,20240823,-3.67,21550,20240416,33.87,29150,-1.03,20250305,23550,22.51,20250203,29950,-3.67,20240823,21550,33.87,20240416,1.76,N,236200,500,35 억,,960434,N,N,0,N,00,N
20250305,140934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28800,450,2,1.59,1951118825,67696,112.47,28300,29150,28300,36850,19850,28350,28821.77,13.35,0,7990,29316,28832,28166,27682,27016,29075,27925,36,8500,500,20970,50,1,7193273,2072,9.03,0.98,12,0.94,3191.00,29329.00,29950,20240823,-3.84,21550,20240416,33.64,29150,-1.20,20250305,23550,22.29,20250203,29950,-3.84,20240823,21550,33.64,20240416,1.76,N,236200,500,35 억,,960434,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 160943 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28650 -150 5 -0.52 1418046925 49309 64.55 28600 29250 28350 37400 20200 28800 28758.49 13.68 0 9862 29600 29200 28750 28350 27900 29400 28550 36 8600 500 21310 50 1 7193273 2061 8.98 0.98 12 0.69 3191.00 29329.00 29950 20240823 -4.34 21550 20240416 32.95 29250 -2.05 20250306 23550 21.66 20250203 29950 -4.34 20240823 21550 32.95 20240416 1.67 N 236200 500 35 억 984123 N N 2 N 00 N
3 20250306 150942 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28650 -150 5 -0.52 1380763075 48007 62.85 28600 29250 28350 37400 20200 28800 28761.70 13.68 0 9930 29600 29200 28750 28350 27900 29400 28550 36 8600 500 21310 50 1 7193273 2061 8.98 0.98 12 0.67 3191.00 29329.00 29950 20240823 -4.34 21550 20240416 32.95 29250 -2.05 20250306 23550 21.66 20250203 29950 -4.34 20240823 21550 32.95 20240416 1.67 N 236200 500 35 억 984123 N N 0 N 00 N
4 20250306 140942 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28600 -200 5 -0.69 1048903875 36367 47.61 28600 29250 28500 37400 20200 28800 28842.19 13.68 0 8681 29600 29200 28750 28350 27900 29400 28550 36 8600 500 21310 50 1 7193273 2057 8.96 0.98 12 0.51 3191.00 29329.00 29950 20240823 -4.51 21550 20240416 32.71 29250 -2.22 20250306 23550 21.44 20250203 29950 -4.51 20240823 21550 32.71 20240416 1.67 N 236200 500 35 억 984123 N N 0 N 00 N
5 20250306 130943 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28650 -150 5 -0.52 912655025 31612 41.38 28600 29250 28550 37400 20200 28800 28870.52 13.68 0 7921 29600 29200 28750 28350 27900 29400 28550 36 8600 500 21310 50 1 7193273 2061 8.98 0.98 12 0.44 3191.00 29329.00 29950 20240823 -4.34 21550 20240416 32.95 29250 -2.05 20250306 23550 21.66 20250203 29950 -4.34 20240823 21550 32.95 20240416 1.67 N 236200 500 35 억 984123 N N 0 N 00 N
6 20250306 120942 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28650 -150 5 -0.52 747818375 25856 33.85 28600 29250 28600 37400 20200 28800 28922.43 13.68 0 6924 29600 29200 28750 28350 27900 29400 28550 36 8600 500 21310 50 1 7193273 2061 8.98 0.98 12 0.36 3191.00 29329.00 29950 20240823 -4.34 21550 20240416 32.95 29250 -2.05 20250306 23550 21.66 20250203 29950 -4.34 20240823 21550 32.95 20240416 1.67 N 236200 500 35 억 984123 N N 0 N 00 N
7 20250306 110939 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28800 0 3 0.00 566071525 19526 25.56 28600 29250 28600 37400 20200 28800 28990.65 13.68 0 3426 29600 29200 28750 28350 27900 29400 28550 36 8600 500 21310 50 1 7193273 2072 9.03 0.98 12 0.27 3191.00 29329.00 29950 20240823 -3.84 21550 20240416 33.64 29250 -1.54 20250306 23550 22.29 20250203 29950 -3.84 20240823 21550 33.64 20240416 1.67 N 236200 500 35 억 984123 N N 0 N 00 N
8 20250306 100941 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28900 100 2 0.35 415631625 14304 18.73 28600 29250 28600 37400 20200 28800 29057.02 13.68 0 1750 29600 29200 28750 28350 27900 29400 28550 36 8600 500 21310 50 1 7193273 2079 9.06 0.99 12 0.20 3191.00 29329.00 29950 20240823 -3.51 21550 20240416 34.11 29250 -1.20 20250306 23550 22.72 20250203 29950 -3.51 20240823 21550 34.11 20240416 1.67 N 236200 500 35 억 984123 N N 0 N 00 N
9 20250306 090944 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29000 200 2 0.69 30424925 1054 1.38 28600 29000 28600 37400 20200 28800 28866.15 13.68 0 -178 29600 29200 28750 28350 27900 29400 28550 36 8600 500 21310 50 1 7193273 2086 9.09 0.99 12 0.01 3191.00 29329.00 29950 20240823 -3.17 21550 20240416 34.57 29150 -0.51 20250305 23550 23.14 20250203 29950 -3.17 20240823 21550 34.57 20240416 1.67 N 236200 500 35 억 984123 N N 0 N 00 N
10 20250305 160932 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28800 450 2 1.59 2199905725 76338 126.83 28300 29150 28300 36850 19850 28350 28817.97 13.35 0 8324 29316 28832 28166 27682 27016 29075 27925 36 8500 500 20970 50 1 7193273 2072 9.03 0.98 12 1.06 3191.00 29329.00 29950 20240823 -3.84 21550 20240416 33.64 29150 -1.20 20250305 23550 22.29 20250203 29950 -3.84 20240823 21550 33.64 20240416 1.76 N 236200 500 35 억 960434 N N 0 N 00 N
11 20250305 150935 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28850 500 2 1.76 2092199475 72592 120.61 28300 29150 28300 36850 19850 28350 28821.35 13.35 0 8720 29316 28832 28166 27682 27016 29075 27925 36 8500 500 20970 50 1 7193273 2075 9.04 0.98 12 1.01 3191.00 29329.00 29950 20240823 -3.67 21550 20240416 33.87 29150 -1.03 20250305 23550 22.51 20250203 29950 -3.67 20240823 21550 33.87 20240416 1.76 N 236200 500 35 억 960434 N N 0 N 00 N
12 20250305 140934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28800 450 2 1.59 1951118825 67696 112.47 28300 29150 28300 36850 19850 28350 28821.77 13.35 0 7990 29316 28832 28166 27682 27016 29075 27925 36 8500 500 20970 50 1 7193273 2072 9.03 0.98 12 0.94 3191.00 29329.00 29950 20240823 -3.84 21550 20240416 33.64 29150 -1.20 20250305 23550 22.29 20250203 29950 -3.84 20240823 21550 33.64 20240416 1.76 N 236200 500 35 억 960434 N N 0 N 00 N