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
272110/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
20250306,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14410,-730,5,-4.82,585852260,40144,181.80,15120,15120,14390,19680,10600,15140,14593.77,3.13,0,-21127,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1156,10.64,1.76,12,0.50,1354.00,8182.00,26450,20240408,-45.52,11550,20241204,24.76,17520,-17.75,20250219,13200,9.17,20250203,26450,-45.52,20240408,11550,24.76,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N
20250306,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14415,-725,5,-4.79,568549190,38944,176.37,15120,15120,14390,19680,10600,15140,14599.15,3.13,0,-20696,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1157,10.65,1.76,12,0.49,1354.00,8182.00,26450,20240408,-45.50,11550,20241204,24.81,17520,-17.72,20250219,13200,9.20,20250203,26450,-45.50,20240408,11550,24.81,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N
20250306,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14450,-690,5,-4.56,495218125,33870,153.39,15120,15120,14390,19680,10600,15140,14621.14,3.13,0,-17670,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1160,10.67,1.77,12,0.42,1354.00,8182.00,26450,20240408,-45.37,11550,20241204,25.11,17520,-17.52,20250219,13200,9.47,20250203,26450,-45.37,20240408,11550,25.11,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N
20250306,131018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,-710,5,-4.69,448200665,30616,138.65,15120,15120,14390,19680,10600,15140,14639.43,3.13,0,-15523,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1158,10.66,1.76,12,0.38,1354.00,8182.00,26450,20240408,-45.44,11550,20241204,24.94,17520,-17.64,20250219,13200,9.32,20250203,26450,-45.44,20240408,11550,24.94,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N
20250306,121017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14560,-580,5,-3.83,318400405,21635,97.98,15120,15120,14520,19680,10600,15140,14716.91,3.13,0,-14180,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1168,10.75,1.78,12,0.27,1354.00,8182.00,26450,20240408,-44.95,11550,20241204,26.06,17520,-16.89,20250219,13200,10.30,20250203,26450,-44.95,20240408,11550,26.06,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N
20250306,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,-490,5,-3.24,286641975,19453,88.10,15120,15120,14560,19680,10600,15140,14735.10,3.13,0,-13315,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1176,10.82,1.79,12,0.24,1354.00,8182.00,26450,20240408,-44.61,11550,20241204,26.84,17520,-16.38,20250219,13200,10.98,20250203,26450,-44.61,20240408,11550,26.84,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N
20250306,101016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,-490,5,-3.24,181962735,12287,55.65,15120,15120,14600,19680,10600,15140,14809.37,3.13,0,-9955,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1176,10.82,1.79,12,0.15,1354.00,8182.00,26450,20240408,-44.61,11550,20241204,26.84,17520,-16.38,20250219,13200,10.98,20250203,26450,-44.61,20240408,11550,26.84,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N
20250306,091020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14950,-190,5,-1.25,26403950,1759,7.97,15120,15120,14900,19680,10600,15140,15010.77,3.13,0,-1561,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1200,11.04,1.83,12,0.02,1354.00,8182.00,26450,20240408,-43.48,11550,20241204,29.44,17520,-14.67,20250219,13200,13.26,20250203,26450,-43.48,20240408,11550,29.44,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N
20250305,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15140,490,2,3.34,331316595,22072,60.63,14620,15150,14600,19040,10260,14650,15010.43,3.22,0,-5385,15216,14932,14496,14212,13776,15075,14355,40,4390,500,10540,10,1,8025395,1215,11.18,1.85,12,0.28,1354.00,8182.00,26450,20240408,-42.76,11550,20241204,31.08,17520,-13.58,20250219,13200,14.70,20250203,26450,-42.76,20240408,11550,31.08,20241204,2.96,N,272110,500,40 억,,258640,N,N,0,N,00,N
20250305,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15010,360,2,2.46,325190445,21666,59.51,14620,15150,14600,19040,10260,14650,15009.25,3.22,0,-5273,15216,14932,14496,14212,13776,15075,14355,40,4390,500,10540,10,1,8025395,1205,11.09,1.83,12,0.27,1354.00,8182.00,26450,20240408,-43.25,11550,20241204,29.96,17520,-14.33,20250219,13200,13.71,20250203,26450,-43.25,20240408,11550,29.96,20241204,2.96,N,272110,500,40 억,,258640,N,N,0,N,00,N
20250305,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,420,2,2.87,283881035,18928,51.99,14620,15150,14600,19040,10260,14650,14997.94,3.22,0,-4624,15216,14932,14496,14212,13776,15075,14355,40,4390,500,10540,10,1,8025395,1209,11.13,1.84,12,0.24,1354.00,8182.00,26450,20240408,-43.02,11550,20241204,30.48,17520,-13.98,20250219,13200,14.17,20250203,26450,-43.02,20240408,11550,30.48,20241204,2.96,N,272110,500,40 억,,258640,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 161018 57 100.00 KOSDAQ 전기·전자 N N N N N 14410 -730 5 -4.82 585852260 40144 181.80 15120 15120 14390 19680 10600 15140 14593.77 3.13 0 -21127 15513 15326 14963 14776 14413 15420 14870 40 4540 500 10900 10 1 8025395 1156 10.64 1.76 12 0.50 1354.00 8182.00 26450 20240408 -45.52 11550 20241204 24.76 17520 -17.75 20250219 13200 9.17 20250203 26450 -45.52 20240408 11550 24.76 20241204 3.00 N 272110 500 40 억 251523 N N 0 N 00 N
3 20250306 151018 57 100.00 KOSDAQ 전기·전자 N N N N N 14415 -725 5 -4.79 568549190 38944 176.37 15120 15120 14390 19680 10600 15140 14599.15 3.13 0 -20696 15513 15326 14963 14776 14413 15420 14870 40 4540 500 10900 10 1 8025395 1157 10.65 1.76 12 0.49 1354.00 8182.00 26450 20240408 -45.50 11550 20241204 24.81 17520 -17.72 20250219 13200 9.20 20250203 26450 -45.50 20240408 11550 24.81 20241204 3.00 N 272110 500 40 억 251523 N N 0 N 00 N
4 20250306 141017 57 100.00 KOSDAQ 전기·전자 N N N N N 14450 -690 5 -4.56 495218125 33870 153.39 15120 15120 14390 19680 10600 15140 14621.14 3.13 0 -17670 15513 15326 14963 14776 14413 15420 14870 40 4540 500 10900 10 1 8025395 1160 10.67 1.77 12 0.42 1354.00 8182.00 26450 20240408 -45.37 11550 20241204 25.11 17520 -17.52 20250219 13200 9.47 20250203 26450 -45.37 20240408 11550 25.11 20241204 3.00 N 272110 500 40 억 251523 N N 0 N 00 N
5 20250306 131018 57 100.00 KOSDAQ 전기·전자 N N N N N 14430 -710 5 -4.69 448200665 30616 138.65 15120 15120 14390 19680 10600 15140 14639.43 3.13 0 -15523 15513 15326 14963 14776 14413 15420 14870 40 4540 500 10900 10 1 8025395 1158 10.66 1.76 12 0.38 1354.00 8182.00 26450 20240408 -45.44 11550 20241204 24.94 17520 -17.64 20250219 13200 9.32 20250203 26450 -45.44 20240408 11550 24.94 20241204 3.00 N 272110 500 40 억 251523 N N 0 N 00 N
6 20250306 121017 57 100.00 KOSDAQ 전기·전자 N N N N N 14560 -580 5 -3.83 318400405 21635 97.98 15120 15120 14520 19680 10600 15140 14716.91 3.13 0 -14180 15513 15326 14963 14776 14413 15420 14870 40 4540 500 10900 10 1 8025395 1168 10.75 1.78 12 0.27 1354.00 8182.00 26450 20240408 -44.95 11550 20241204 26.06 17520 -16.89 20250219 13200 10.30 20250203 26450 -44.95 20240408 11550 26.06 20241204 3.00 N 272110 500 40 억 251523 N N 0 N 00 N
7 20250306 111014 57 100.00 KOSDAQ 전기·전자 N N N N N 14650 -490 5 -3.24 286641975 19453 88.10 15120 15120 14560 19680 10600 15140 14735.10 3.13 0 -13315 15513 15326 14963 14776 14413 15420 14870 40 4540 500 10900 10 1 8025395 1176 10.82 1.79 12 0.24 1354.00 8182.00 26450 20240408 -44.61 11550 20241204 26.84 17520 -16.38 20250219 13200 10.98 20250203 26450 -44.61 20240408 11550 26.84 20241204 3.00 N 272110 500 40 억 251523 N N 0 N 00 N
8 20250306 101016 57 100.00 KOSDAQ 전기·전자 N N N N N 14650 -490 5 -3.24 181962735 12287 55.65 15120 15120 14600 19680 10600 15140 14809.37 3.13 0 -9955 15513 15326 14963 14776 14413 15420 14870 40 4540 500 10900 10 1 8025395 1176 10.82 1.79 12 0.15 1354.00 8182.00 26450 20240408 -44.61 11550 20241204 26.84 17520 -16.38 20250219 13200 10.98 20250203 26450 -44.61 20240408 11550 26.84 20241204 3.00 N 272110 500 40 억 251523 N N 0 N 00 N
9 20250306 091020 57 100.00 KOSDAQ 전기·전자 N N N N N 14950 -190 5 -1.25 26403950 1759 7.97 15120 15120 14900 19680 10600 15140 15010.77 3.13 0 -1561 15513 15326 14963 14776 14413 15420 14870 40 4540 500 10900 10 1 8025395 1200 11.04 1.83 12 0.02 1354.00 8182.00 26450 20240408 -43.48 11550 20241204 29.44 17520 -14.67 20250219 13200 13.26 20250203 26450 -43.48 20240408 11550 29.44 20241204 3.00 N 272110 500 40 억 251523 N N 0 N 00 N
10 20250305 161006 57 100.00 KOSDAQ 전기·전자 N N N N N 15140 490 2 3.34 331316595 22072 60.63 14620 15150 14600 19040 10260 14650 15010.43 3.22 0 -5385 15216 14932 14496 14212 13776 15075 14355 40 4390 500 10540 10 1 8025395 1215 11.18 1.85 12 0.28 1354.00 8182.00 26450 20240408 -42.76 11550 20241204 31.08 17520 -13.58 20250219 13200 14.70 20250203 26450 -42.76 20240408 11550 31.08 20241204 2.96 N 272110 500 40 억 258640 N N 0 N 00 N
11 20250305 151010 57 100.00 KOSDAQ 전기·전자 N N N N N 15010 360 2 2.46 325190445 21666 59.51 14620 15150 14600 19040 10260 14650 15009.25 3.22 0 -5273 15216 14932 14496 14212 13776 15075 14355 40 4390 500 10540 10 1 8025395 1205 11.09 1.83 12 0.27 1354.00 8182.00 26450 20240408 -43.25 11550 20241204 29.96 17520 -14.33 20250219 13200 13.71 20250203 26450 -43.25 20240408 11550 29.96 20241204 2.96 N 272110 500 40 억 258640 N N 0 N 00 N
12 20250305 141009 57 100.00 KOSDAQ 전기·전자 N N N N N 15070 420 2 2.87 283881035 18928 51.99 14620 15150 14600 19040 10260 14650 14997.94 3.22 0 -4624 15216 14932 14496 14212 13776 15075 14355 40 4390 500 10540 10 1 8025395 1209 11.13 1.84 12 0.24 1354.00 8182.00 26450 20240408 -43.02 11550 20241204 30.48 17520 -13.98 20250219 13200 14.17 20250203 26450 -43.02 20240408 11550 30.48 20241204 2.96 N 272110 500 40 억 258640 N N 0 N 00 N