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
273640/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
20250306,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10810,-140,5,-1.28,156518590,14386,136.88,10900,11100,10800,14230,7670,10950,10879.93,0.47,0,-4150,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1185,17.75,2.00,12,0.13,609.00,5404.00,20000,20240711,-45.95,9820,20241115,10.08,14290,-24.35,20250121,10300,4.95,20250102,20000,-45.95,20240711,9820,10.08,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N
20250306,151019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-130,5,-1.19,144126290,13240,125.98,10900,11100,10800,14230,7670,10950,10885.67,0.47,0,-3940,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1187,17.77,2.00,12,0.12,609.00,5404.00,20000,20240711,-45.90,9820,20241115,10.18,14290,-24.28,20250121,10300,5.05,20250102,20000,-45.90,20240711,9820,10.18,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N
20250306,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10870,-80,5,-0.73,88848225,8137,77.42,10900,11100,10860,14230,7670,10950,10919.04,0.47,0,-1359,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1192,17.85,2.01,12,0.07,609.00,5404.00,20000,20240711,-45.65,9820,20241115,10.69,14290,-23.93,20250121,10300,5.53,20250102,20000,-45.65,20240711,9820,10.69,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N
20250306,131020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,-50,5,-0.46,77496005,7093,67.49,10900,11100,10860,14230,7670,10950,10925.70,0.47,0,-1419,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1195,17.90,2.02,12,0.06,609.00,5404.00,20000,20240711,-45.50,9820,20241115,11.00,14290,-23.72,20250121,10300,5.83,20250102,20000,-45.50,20240711,9820,11.00,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N
20250306,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10920,-30,5,-0.27,63138165,5774,54.94,10900,11100,10900,14230,7670,10950,10934.91,0.47,0,-303,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1197,17.93,2.02,12,0.05,609.00,5404.00,20000,20240711,-45.40,9820,20241115,11.20,14290,-23.58,20250121,10300,6.02,20250102,20000,-45.40,20240711,9820,11.20,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N
20250306,111015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10920,-30,5,-0.27,57367760,5245,49.90,10900,11100,10900,14230,7670,10950,10937.61,0.47,0,-129,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1197,17.93,2.02,12,0.05,609.00,5404.00,20000,20240711,-45.40,9820,20241115,11.20,14290,-23.58,20250121,10300,6.02,20250102,20000,-45.40,20240711,9820,11.20,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N
20250306,101018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,-50,5,-0.46,54583840,4990,47.48,10900,11100,10900,14230,7670,10950,10938.65,0.47,0,-3,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1195,17.90,2.02,12,0.05,609.00,5404.00,20000,20240711,-45.50,9820,20241115,11.00,14290,-23.72,20250121,10300,5.83,20250102,20000,-45.50,20240711,9820,11.00,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N
20250306,091022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10940,-10,5,-0.09,15401220,1407,13.39,10900,11100,10900,14230,7670,10950,10946.14,0.47,0,533,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1200,17.96,2.02,12,0.01,609.00,5404.00,20000,20240711,-45.30,9820,20241115,11.41,14290,-23.44,20250121,10300,6.21,20250102,20000,-45.30,20240711,9820,11.41,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N
20250305,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,90,2,0.83,114597690,10506,76.23,10860,11100,10820,14110,7610,10860,10907.83,0.45,0,1576,11273,11066,10943,10736,10613,11005,10675,55,3250,500,6950,10,1,10966000,1201,17.98,2.03,12,0.10,609.00,5404.00,20000,20240711,-45.25,9820,20241115,11.51,14290,-23.37,20250121,10300,6.31,20250102,20000,-45.25,20240711,9820,11.51,20241115,1.82,N,273640,500,54 억,,49435,N,N,0,N,00,N
20250305,151011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10970,110,2,1.01,110611030,10142,73.59,10860,11100,10820,14110,7610,10860,10906.23,0.45,0,1611,11273,11066,10943,10736,10613,11005,10675,55,3250,500,6950,10,1,10966000,1203,18.01,2.03,12,0.09,609.00,5404.00,20000,20240711,-45.15,9820,20241115,11.71,14290,-23.23,20250121,10300,6.50,20250102,20000,-45.15,20240711,9820,11.71,20241115,1.82,N,273640,500,54 억,,49435,N,N,0,N,00,N
20250305,141010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,70,2,0.64,101698250,9330,67.70,10860,11100,10820,14110,7610,10860,10900.13,0.45,0,1548,11273,11066,10943,10736,10613,11005,10675,55,3250,500,6950,10,1,10966000,1199,17.95,2.02,12,0.09,609.00,5404.00,20000,20240711,-45.35,9820,20241115,11.30,14290,-23.51,20250121,10300,6.12,20250102,20000,-45.35,20240711,9820,11.30,20241115,1.82,N,273640,500,54 억,,49435,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 161019 57 100.00 KOSDAQ 전기·전자 N N N N N 10810 -140 5 -1.28 156518590 14386 136.88 10900 11100 10800 14230 7670 10950 10879.93 0.47 0 -4150 11236 11092 10956 10812 10676 11165 10885 55 3280 500 7000 10 1 10966000 1185 17.75 2.00 12 0.13 609.00 5404.00 20000 20240711 -45.95 9820 20241115 10.08 14290 -24.35 20250121 10300 4.95 20250102 20000 -45.95 20240711 9820 10.08 20241115 1.88 N 273640 500 54 억 51011 N N 0 N 00 N
3 20250306 151019 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 -130 5 -1.19 144126290 13240 125.98 10900 11100 10800 14230 7670 10950 10885.67 0.47 0 -3940 11236 11092 10956 10812 10676 11165 10885 55 3280 500 7000 10 1 10966000 1187 17.77 2.00 12 0.12 609.00 5404.00 20000 20240711 -45.90 9820 20241115 10.18 14290 -24.28 20250121 10300 5.05 20250102 20000 -45.90 20240711 9820 10.18 20241115 1.88 N 273640 500 54 억 51011 N N 0 N 00 N
4 20250306 141019 57 100.00 KOSDAQ 전기·전자 N N N N N 10870 -80 5 -0.73 88848225 8137 77.42 10900 11100 10860 14230 7670 10950 10919.04 0.47 0 -1359 11236 11092 10956 10812 10676 11165 10885 55 3280 500 7000 10 1 10966000 1192 17.85 2.01 12 0.07 609.00 5404.00 20000 20240711 -45.65 9820 20241115 10.69 14290 -23.93 20250121 10300 5.53 20250102 20000 -45.65 20240711 9820 10.69 20241115 1.88 N 273640 500 54 억 51011 N N 0 N 00 N
5 20250306 131020 57 100.00 KOSDAQ 전기·전자 N N N N N 10900 -50 5 -0.46 77496005 7093 67.49 10900 11100 10860 14230 7670 10950 10925.70 0.47 0 -1419 11236 11092 10956 10812 10676 11165 10885 55 3280 500 7000 10 1 10966000 1195 17.90 2.02 12 0.06 609.00 5404.00 20000 20240711 -45.50 9820 20241115 11.00 14290 -23.72 20250121 10300 5.83 20250102 20000 -45.50 20240711 9820 11.00 20241115 1.88 N 273640 500 54 억 51011 N N 0 N 00 N
6 20250306 121018 57 100.00 KOSDAQ 전기·전자 N N N N N 10920 -30 5 -0.27 63138165 5774 54.94 10900 11100 10900 14230 7670 10950 10934.91 0.47 0 -303 11236 11092 10956 10812 10676 11165 10885 55 3280 500 7000 10 1 10966000 1197 17.93 2.02 12 0.05 609.00 5404.00 20000 20240711 -45.40 9820 20241115 11.20 14290 -23.58 20250121 10300 6.02 20250102 20000 -45.40 20240711 9820 11.20 20241115 1.88 N 273640 500 54 억 51011 N N 0 N 00 N
7 20250306 111015 57 100.00 KOSDAQ 전기·전자 N N N N N 10920 -30 5 -0.27 57367760 5245 49.90 10900 11100 10900 14230 7670 10950 10937.61 0.47 0 -129 11236 11092 10956 10812 10676 11165 10885 55 3280 500 7000 10 1 10966000 1197 17.93 2.02 12 0.05 609.00 5404.00 20000 20240711 -45.40 9820 20241115 11.20 14290 -23.58 20250121 10300 6.02 20250102 20000 -45.40 20240711 9820 11.20 20241115 1.88 N 273640 500 54 억 51011 N N 0 N 00 N
8 20250306 101018 57 100.00 KOSDAQ 전기·전자 N N N N N 10900 -50 5 -0.46 54583840 4990 47.48 10900 11100 10900 14230 7670 10950 10938.65 0.47 0 -3 11236 11092 10956 10812 10676 11165 10885 55 3280 500 7000 10 1 10966000 1195 17.90 2.02 12 0.05 609.00 5404.00 20000 20240711 -45.50 9820 20241115 11.00 14290 -23.72 20250121 10300 5.83 20250102 20000 -45.50 20240711 9820 11.00 20241115 1.88 N 273640 500 54 억 51011 N N 0 N 00 N
9 20250306 091022 57 100.00 KOSDAQ 전기·전자 N N N N N 10940 -10 5 -0.09 15401220 1407 13.39 10900 11100 10900 14230 7670 10950 10946.14 0.47 0 533 11236 11092 10956 10812 10676 11165 10885 55 3280 500 7000 10 1 10966000 1200 17.96 2.02 12 0.01 609.00 5404.00 20000 20240711 -45.30 9820 20241115 11.41 14290 -23.44 20250121 10300 6.21 20250102 20000 -45.30 20240711 9820 11.41 20241115 1.88 N 273640 500 54 억 51011 N N 0 N 00 N
10 20250305 161007 57 100.00 KOSDAQ 전기·전자 N N N N N 10950 90 2 0.83 114597690 10506 76.23 10860 11100 10820 14110 7610 10860 10907.83 0.45 0 1576 11273 11066 10943 10736 10613 11005 10675 55 3250 500 6950 10 1 10966000 1201 17.98 2.03 12 0.10 609.00 5404.00 20000 20240711 -45.25 9820 20241115 11.51 14290 -23.37 20250121 10300 6.31 20250102 20000 -45.25 20240711 9820 11.51 20241115 1.82 N 273640 500 54 억 49435 N N 0 N 00 N
11 20250305 151011 57 100.00 KOSDAQ 전기·전자 N N N N N 10970 110 2 1.01 110611030 10142 73.59 10860 11100 10820 14110 7610 10860 10906.23 0.45 0 1611 11273 11066 10943 10736 10613 11005 10675 55 3250 500 6950 10 1 10966000 1203 18.01 2.03 12 0.09 609.00 5404.00 20000 20240711 -45.15 9820 20241115 11.71 14290 -23.23 20250121 10300 6.50 20250102 20000 -45.15 20240711 9820 11.71 20241115 1.82 N 273640 500 54 억 49435 N N 0 N 00 N
12 20250305 141010 57 100.00 KOSDAQ 전기·전자 N N N N N 10930 70 2 0.64 101698250 9330 67.70 10860 11100 10820 14110 7610 10860 10900.13 0.45 0 1548 11273 11066 10943 10736 10613 11005 10675 55 3250 500 6950 10 1 10966000 1199 17.95 2.02 12 0.09 609.00 5404.00 20000 20240711 -45.35 9820 20241115 11.30 14290 -23.51 20250121 10300 6.12 20250102 20000 -45.35 20240711 9820 11.30 20241115 1.82 N 273640 500 54 억 49435 N N 0 N 00 N