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
247660/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
20250306,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,30,2,0.51,54404950,9336,82.34,5850,5980,5700,7600,4100,5850,5827.42,0.45,0,-515,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,255,-6.18,0.94,12,0.21,-952.00,6225.00,15550,20240513,-62.19,5600,20241210,5.00,7960,-26.13,20250109,5610,4.81,20250304,15550,-62.19,20240513,5600,5.00,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N
20250306,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-50,5,-0.85,52952500,9085,80.13,5850,5980,5700,7600,4100,5850,5828.56,0.45,0,-396,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,252,-6.09,0.93,12,0.21,-952.00,6225.00,15550,20240513,-62.70,5600,20241210,3.57,7960,-27.14,20250109,5610,3.39,20250304,15550,-62.70,20240513,5600,3.57,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N
20250306,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,0,3,0.00,40546790,6927,61.10,5850,5980,5710,7600,4100,5850,5853.44,0.45,0,-457,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,254,-6.14,0.94,12,0.16,-952.00,6225.00,15550,20240513,-62.38,5600,20241210,4.46,7960,-26.51,20250109,5610,4.28,20250304,15550,-62.38,20240513,5600,4.46,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N
20250306,130954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,30,2,0.51,40301360,6885,60.72,5850,5980,5710,7600,4100,5850,5853.50,0.45,0,-424,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,255,-6.18,0.94,12,0.16,-952.00,6225.00,15550,20240513,-62.19,5600,20241210,5.00,7960,-26.13,20250109,5610,4.81,20250304,15550,-62.19,20240513,5600,5.00,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N
20250306,120953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,20,2,0.34,27193470,4626,40.80,5850,5980,5800,7600,4100,5850,5878.40,0.45,0,-490,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,255,-6.17,0.94,12,0.11,-952.00,6225.00,15550,20240513,-62.25,5600,20241210,4.82,7960,-26.26,20250109,5610,4.63,20250304,15550,-62.25,20240513,5600,4.82,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N
20250306,110950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,10,2,0.17,18332720,3105,27.39,5850,5980,5850,7600,4100,5850,5904.26,0.45,0,-417,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,255,-6.16,0.94,12,0.07,-952.00,6225.00,15550,20240513,-62.32,5600,20241210,4.64,7960,-26.38,20250109,5610,4.46,20250304,15550,-62.32,20240513,5600,4.64,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N
20250306,100952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,20,2,0.34,15894710,2689,23.72,5850,5980,5850,7600,4100,5850,5911.01,0.45,0,-370,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,255,-6.17,0.94,12,0.06,-952.00,6225.00,15550,20240513,-62.25,5600,20241210,4.82,7960,-26.26,20250109,5610,4.63,20250304,15550,-62.25,20240513,5600,4.82,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N
20250306,090956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,90,2,1.54,153280,26,0.23,5850,5950,5850,7600,4100,5850,5895.38,0.45,0,-7,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,258,-6.24,0.95,12,0.00,-952.00,6225.00,15550,20240513,-61.80,5600,20241210,6.07,7960,-25.38,20250109,5610,5.88,20250304,15550,-61.80,20240513,5600,6.07,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N
20250305,160943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,80,2,1.39,65306640,11308,57.92,5730,5900,5680,7500,4040,5770,5775.26,0.47,0,-1152,6130,5950,5780,5600,5430,5865,5515,22,1730,500,4030,10,1,4343920,254,-6.14,0.94,12,0.26,-952.00,6225.00,15550,20240513,-62.38,5600,20241210,4.46,7960,-26.51,20250109,5610,4.28,20250304,15550,-62.38,20240513,5600,4.46,20241210,0.60,N,247660,500,21 억,,20568,N,N,0,N,00,N
20250305,150946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,10,2,0.17,51486860,8937,45.77,5730,5900,5680,7500,4040,5770,5761.09,0.47,0,-960,6130,5950,5780,5600,5430,5865,5515,22,1730,500,4030,10,1,4343920,251,-6.07,0.93,12,0.21,-952.00,6225.00,15550,20240513,-62.83,5600,20241210,3.21,7960,-27.39,20250109,5610,3.03,20250304,15550,-62.83,20240513,5600,3.21,20241210,0.60,N,247660,500,21 억,,20568,N,N,0,N,00,N
20250305,140945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,10,2,0.17,44631000,7748,39.68,5730,5900,5680,7500,4040,5770,5760.33,0.47,0,-1018,6130,5950,5780,5600,5430,5865,5515,22,1730,500,4030,10,1,4343920,251,-6.07,0.93,12,0.18,-952.00,6225.00,15550,20240513,-62.83,5600,20241210,3.21,7960,-27.39,20250109,5610,3.03,20250304,15550,-62.83,20240513,5600,3.21,20241210,0.60,N,247660,500,21 억,,20568,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 160954 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 30 2 0.51 54404950 9336 82.34 5850 5980 5700 7600 4100 5850 5827.42 0.45 0 -515 6030 5940 5810 5720 5590 5985 5765 22 1750 500 4090 10 1 4343920 255 -6.18 0.94 12 0.21 -952.00 6225.00 15550 20240513 -62.19 5600 20241210 5.00 7960 -26.13 20250109 5610 4.81 20250304 15550 -62.19 20240513 5600 5.00 20241210 0.54 N 247660 500 21 억 19430 N N 0 N 00 N
3 20250306 150954 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -50 5 -0.85 52952500 9085 80.13 5850 5980 5700 7600 4100 5850 5828.56 0.45 0 -396 6030 5940 5810 5720 5590 5985 5765 22 1750 500 4090 10 1 4343920 252 -6.09 0.93 12 0.21 -952.00 6225.00 15550 20240513 -62.70 5600 20241210 3.57 7960 -27.14 20250109 5610 3.39 20250304 15550 -62.70 20240513 5600 3.57 20241210 0.54 N 247660 500 21 억 19430 N N 0 N 00 N
4 20250306 140953 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 0 3 0.00 40546790 6927 61.10 5850 5980 5710 7600 4100 5850 5853.44 0.45 0 -457 6030 5940 5810 5720 5590 5985 5765 22 1750 500 4090 10 1 4343920 254 -6.14 0.94 12 0.16 -952.00 6225.00 15550 20240513 -62.38 5600 20241210 4.46 7960 -26.51 20250109 5610 4.28 20250304 15550 -62.38 20240513 5600 4.46 20241210 0.54 N 247660 500 21 억 19430 N N 0 N 00 N
5 20250306 130954 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 30 2 0.51 40301360 6885 60.72 5850 5980 5710 7600 4100 5850 5853.50 0.45 0 -424 6030 5940 5810 5720 5590 5985 5765 22 1750 500 4090 10 1 4343920 255 -6.18 0.94 12 0.16 -952.00 6225.00 15550 20240513 -62.19 5600 20241210 5.00 7960 -26.13 20250109 5610 4.81 20250304 15550 -62.19 20240513 5600 5.00 20241210 0.54 N 247660 500 21 억 19430 N N 0 N 00 N
6 20250306 120953 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 20 2 0.34 27193470 4626 40.80 5850 5980 5800 7600 4100 5850 5878.40 0.45 0 -490 6030 5940 5810 5720 5590 5985 5765 22 1750 500 4090 10 1 4343920 255 -6.17 0.94 12 0.11 -952.00 6225.00 15550 20240513 -62.25 5600 20241210 4.82 7960 -26.26 20250109 5610 4.63 20250304 15550 -62.25 20240513 5600 4.82 20241210 0.54 N 247660 500 21 억 19430 N N 0 N 00 N
7 20250306 110950 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 10 2 0.17 18332720 3105 27.39 5850 5980 5850 7600 4100 5850 5904.26 0.45 0 -417 6030 5940 5810 5720 5590 5985 5765 22 1750 500 4090 10 1 4343920 255 -6.16 0.94 12 0.07 -952.00 6225.00 15550 20240513 -62.32 5600 20241210 4.64 7960 -26.38 20250109 5610 4.46 20250304 15550 -62.32 20240513 5600 4.64 20241210 0.54 N 247660 500 21 억 19430 N N 0 N 00 N
8 20250306 100952 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 20 2 0.34 15894710 2689 23.72 5850 5980 5850 7600 4100 5850 5911.01 0.45 0 -370 6030 5940 5810 5720 5590 5985 5765 22 1750 500 4090 10 1 4343920 255 -6.17 0.94 12 0.06 -952.00 6225.00 15550 20240513 -62.25 5600 20241210 4.82 7960 -26.26 20250109 5610 4.63 20250304 15550 -62.25 20240513 5600 4.82 20241210 0.54 N 247660 500 21 억 19430 N N 0 N 00 N
9 20250306 090956 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 90 2 1.54 153280 26 0.23 5850 5950 5850 7600 4100 5850 5895.38 0.45 0 -7 6030 5940 5810 5720 5590 5985 5765 22 1750 500 4090 10 1 4343920 258 -6.24 0.95 12 0.00 -952.00 6225.00 15550 20240513 -61.80 5600 20241210 6.07 7960 -25.38 20250109 5610 5.88 20250304 15550 -61.80 20240513 5600 6.07 20241210 0.54 N 247660 500 21 억 19430 N N 0 N 00 N
10 20250305 160943 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 80 2 1.39 65306640 11308 57.92 5730 5900 5680 7500 4040 5770 5775.26 0.47 0 -1152 6130 5950 5780 5600 5430 5865 5515 22 1730 500 4030 10 1 4343920 254 -6.14 0.94 12 0.26 -952.00 6225.00 15550 20240513 -62.38 5600 20241210 4.46 7960 -26.51 20250109 5610 4.28 20250304 15550 -62.38 20240513 5600 4.46 20241210 0.60 N 247660 500 21 억 20568 N N 0 N 00 N
11 20250305 150946 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 10 2 0.17 51486860 8937 45.77 5730 5900 5680 7500 4040 5770 5761.09 0.47 0 -960 6130 5950 5780 5600 5430 5865 5515 22 1730 500 4030 10 1 4343920 251 -6.07 0.93 12 0.21 -952.00 6225.00 15550 20240513 -62.83 5600 20241210 3.21 7960 -27.39 20250109 5610 3.03 20250304 15550 -62.83 20240513 5600 3.21 20241210 0.60 N 247660 500 21 억 20568 N N 0 N 00 N
12 20250305 140945 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 10 2 0.17 44631000 7748 39.68 5730 5900 5680 7500 4040 5770 5760.33 0.47 0 -1018 6130 5950 5780 5600 5430 5865 5515 22 1730 500 4030 10 1 4343920 251 -6.07 0.93 12 0.18 -952.00 6225.00 15550 20240513 -62.83 5600 20241210 3.21 7960 -27.39 20250109 5610 3.03 20250304 15550 -62.83 20240513 5600 3.21 20241210 0.60 N 247660 500 21 억 20568 N N 0 N 00 N