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
241770/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
20250306,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,-250,5,-2.43,135971310,13442,60.50,10320,10320,9920,13390,7210,10300,10115.54,0.00,0,29,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1024,-43.51,0.54,12,0.13,-231.00,18621.00,11360,20240415,-11.53,6810,20240805,47.58,11000,-8.64,20250224,7820,28.52,20250210,11360,-11.53,20240415,6810,47.58,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N
20250306,150949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-90,5,-0.87,122278080,12089,54.41,10320,10320,9920,13390,7210,10300,10114.82,0.00,0,151,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1041,-44.20,0.55,12,0.12,-231.00,18621.00,11360,20240415,-10.12,6810,20240805,49.93,11000,-7.18,20250224,7820,30.56,20250210,11360,-10.12,20240415,6810,49.93,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N
20250306,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-110,5,-1.07,112670000,11149,50.18,10320,10320,9920,13390,7210,10300,10105.84,0.00,0,261,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1039,-44.11,0.55,12,0.11,-231.00,18621.00,11360,20240415,-10.30,6810,20240805,49.63,11000,-7.36,20250224,7820,30.31,20250210,11360,-10.30,20240415,6810,49.63,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N
20250306,130949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-50,5,-0.49,104901360,10389,46.76,10320,10320,9920,13390,7210,10300,10097.35,0.00,0,215,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1045,-44.37,0.55,12,0.10,-231.00,18621.00,11360,20240415,-9.77,6810,20240805,50.51,11000,-6.82,20250224,7820,31.07,20250210,11360,-9.77,20240415,6810,50.51,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N
20250306,120948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-50,5,-0.49,91408650,9070,40.82,10320,10320,9920,13390,7210,10300,10078.13,0.00,0,849,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1045,-44.37,0.55,12,0.09,-231.00,18621.00,11360,20240415,-9.77,6810,20240805,50.51,11000,-6.82,20250224,7820,31.07,20250210,11360,-9.77,20240415,6810,50.51,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N
20250306,110945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-150,5,-1.46,79162230,7866,35.40,10320,10320,9920,13390,7210,10300,10063.85,0.00,0,909,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1035,-43.94,0.55,12,0.08,-231.00,18621.00,11360,20240415,-10.65,6810,20240805,49.05,11000,-7.73,20250224,7820,29.80,20250210,11360,-10.65,20240415,6810,49.05,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N
20250306,100947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,-40,5,-0.39,10985610,1070,4.82,10320,10320,10220,13390,7210,10300,10266.93,0.00,0,-135,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1046,-44.42,0.55,12,0.01,-231.00,18621.00,11360,20240415,-9.68,6810,20240805,50.66,11000,-6.73,20250224,7820,31.20,20250210,11360,-9.68,20240415,6810,50.66,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N
20250306,090951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,10,2,0.10,659850,64,0.29,10320,10320,10310,13390,7210,10300,10310.16,0.00,0,-13,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1051,-44.63,0.55,12,0.00,-231.00,18621.00,11360,20240415,-9.24,6810,20240805,51.40,11000,-6.27,20250224,7820,31.84,20250210,11360,-9.24,20240415,6810,51.40,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N
20250305,160938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,340,2,3.41,229401760,22019,120.99,10220,10610,10050,12940,6980,9960,10418.36,0.00,0,3186,10320,10140,9970,9790,9620,10230,9880,53,2980,500,6570,10,1,10192640,1050,-44.59,0.55,12,0.22,-231.00,18621.00,11360,20240415,-9.33,6810,20240805,51.25,11000,-6.36,20250224,7820,31.71,20250210,11360,-9.33,20240415,6810,51.25,20240805,0.75,N,241770,500,53 억,,0,N,N,0,N,00,N
20250305,150941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,400,2,4.02,219632870,21071,115.78,10220,10610,10050,12940,6980,9960,10423.47,0.00,0,3138,10320,10140,9970,9790,9620,10230,9880,53,2980,500,6570,10,1,10192640,1056,-44.85,0.56,12,0.21,-231.00,18621.00,11360,20240415,-8.80,6810,20240805,52.13,11000,-5.82,20250224,7820,32.48,20250210,11360,-8.80,20240415,6810,52.13,20240805,0.75,N,241770,500,53 억,,0,N,N,0,N,00,N
20250305,140940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,390,2,3.92,206663770,19819,108.90,10220,10610,10050,12940,6980,9960,10427.56,0.00,0,2801,10320,10140,9970,9790,9620,10230,9880,53,2980,500,6570,10,1,10192640,1055,-44.81,0.56,12,0.19,-231.00,18621.00,11360,20240415,-8.89,6810,20240805,51.98,11000,-5.91,20250224,7820,32.35,20250210,11360,-8.89,20240415,6810,51.98,20240805,0.75,N,241770,500,53 억,,0,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 160949 57 100.00 KOSDAQ 전기·전자 N N N N N 10050 -250 5 -2.43 135971310 13442 60.50 10320 10320 9920 13390 7210 10300 10115.54 0.00 0 29 10880 10590 10320 10030 9760 10735 10175 53 3090 500 6790 10 1 10192640 1024 -43.51 0.54 12 0.13 -231.00 18621.00 11360 20240415 -11.53 6810 20240805 47.58 11000 -8.64 20250224 7820 28.52 20250210 11360 -11.53 20240415 6810 47.58 20240805 0.82 N 241770 500 53 억 0 N N 0 N 00 N
3 20250306 150949 57 100.00 KOSDAQ 전기·전자 N N N N N 10210 -90 5 -0.87 122278080 12089 54.41 10320 10320 9920 13390 7210 10300 10114.82 0.00 0 151 10880 10590 10320 10030 9760 10735 10175 53 3090 500 6790 10 1 10192640 1041 -44.20 0.55 12 0.12 -231.00 18621.00 11360 20240415 -10.12 6810 20240805 49.93 11000 -7.18 20250224 7820 30.56 20250210 11360 -10.12 20240415 6810 49.93 20240805 0.82 N 241770 500 53 억 0 N N 0 N 00 N
4 20250306 140948 57 100.00 KOSDAQ 전기·전자 N N N N N 10190 -110 5 -1.07 112670000 11149 50.18 10320 10320 9920 13390 7210 10300 10105.84 0.00 0 261 10880 10590 10320 10030 9760 10735 10175 53 3090 500 6790 10 1 10192640 1039 -44.11 0.55 12 0.11 -231.00 18621.00 11360 20240415 -10.30 6810 20240805 49.63 11000 -7.36 20250224 7820 30.31 20250210 11360 -10.30 20240415 6810 49.63 20240805 0.82 N 241770 500 53 억 0 N N 0 N 00 N
5 20250306 130949 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 -50 5 -0.49 104901360 10389 46.76 10320 10320 9920 13390 7210 10300 10097.35 0.00 0 215 10880 10590 10320 10030 9760 10735 10175 53 3090 500 6790 10 1 10192640 1045 -44.37 0.55 12 0.10 -231.00 18621.00 11360 20240415 -9.77 6810 20240805 50.51 11000 -6.82 20250224 7820 31.07 20250210 11360 -9.77 20240415 6810 50.51 20240805 0.82 N 241770 500 53 억 0 N N 0 N 00 N
6 20250306 120948 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 -50 5 -0.49 91408650 9070 40.82 10320 10320 9920 13390 7210 10300 10078.13 0.00 0 849 10880 10590 10320 10030 9760 10735 10175 53 3090 500 6790 10 1 10192640 1045 -44.37 0.55 12 0.09 -231.00 18621.00 11360 20240415 -9.77 6810 20240805 50.51 11000 -6.82 20250224 7820 31.07 20250210 11360 -9.77 20240415 6810 50.51 20240805 0.82 N 241770 500 53 억 0 N N 0 N 00 N
7 20250306 110945 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 -150 5 -1.46 79162230 7866 35.40 10320 10320 9920 13390 7210 10300 10063.85 0.00 0 909 10880 10590 10320 10030 9760 10735 10175 53 3090 500 6790 10 1 10192640 1035 -43.94 0.55 12 0.08 -231.00 18621.00 11360 20240415 -10.65 6810 20240805 49.05 11000 -7.73 20250224 7820 29.80 20250210 11360 -10.65 20240415 6810 49.05 20240805 0.82 N 241770 500 53 억 0 N N 0 N 00 N
8 20250306 100947 57 100.00 KOSDAQ 전기·전자 N N N N N 10260 -40 5 -0.39 10985610 1070 4.82 10320 10320 10220 13390 7210 10300 10266.93 0.00 0 -135 10880 10590 10320 10030 9760 10735 10175 53 3090 500 6790 10 1 10192640 1046 -44.42 0.55 12 0.01 -231.00 18621.00 11360 20240415 -9.68 6810 20240805 50.66 11000 -6.73 20250224 7820 31.20 20250210 11360 -9.68 20240415 6810 50.66 20240805 0.82 N 241770 500 53 억 0 N N 0 N 00 N
9 20250306 090951 57 100.00 KOSDAQ 전기·전자 N N N N N 10310 10 2 0.10 659850 64 0.29 10320 10320 10310 13390 7210 10300 10310.16 0.00 0 -13 10880 10590 10320 10030 9760 10735 10175 53 3090 500 6790 10 1 10192640 1051 -44.63 0.55 12 0.00 -231.00 18621.00 11360 20240415 -9.24 6810 20240805 51.40 11000 -6.27 20250224 7820 31.84 20250210 11360 -9.24 20240415 6810 51.40 20240805 0.82 N 241770 500 53 억 0 N N 0 N 00 N
10 20250305 160938 57 100.00 KOSDAQ 전기·전자 N N N N N 10300 340 2 3.41 229401760 22019 120.99 10220 10610 10050 12940 6980 9960 10418.36 0.00 0 3186 10320 10140 9970 9790 9620 10230 9880 53 2980 500 6570 10 1 10192640 1050 -44.59 0.55 12 0.22 -231.00 18621.00 11360 20240415 -9.33 6810 20240805 51.25 11000 -6.36 20250224 7820 31.71 20250210 11360 -9.33 20240415 6810 51.25 20240805 0.75 N 241770 500 53 억 0 N N 0 N 00 N
11 20250305 150941 57 100.00 KOSDAQ 전기·전자 N N N N N 10360 400 2 4.02 219632870 21071 115.78 10220 10610 10050 12940 6980 9960 10423.47 0.00 0 3138 10320 10140 9970 9790 9620 10230 9880 53 2980 500 6570 10 1 10192640 1056 -44.85 0.56 12 0.21 -231.00 18621.00 11360 20240415 -8.80 6810 20240805 52.13 11000 -5.82 20250224 7820 32.48 20250210 11360 -8.80 20240415 6810 52.13 20240805 0.75 N 241770 500 53 억 0 N N 0 N 00 N
12 20250305 140940 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 390 2 3.92 206663770 19819 108.90 10220 10610 10050 12940 6980 9960 10427.56 0.00 0 2801 10320 10140 9970 9790 9620 10230 9880 53 2980 500 6570 10 1 10192640 1055 -44.81 0.56 12 0.19 -231.00 18621.00 11360 20240415 -8.89 6810 20240805 51.98 11000 -5.91 20250224 7820 32.35 20250210 11360 -8.89 20240415 6810 51.98 20240805 0.75 N 241770 500 53 억 0 N N 0 N 00 N