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
327260/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
20250306,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,300,2,5.09,193854405,31879,239.60,5890,6320,5890,7650,4130,5890,6080.94,0.88,0,2102,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,522,-78.35,1.18,12,0.38,-79.00,5259.00,11900,20240604,-47.98,4215,20241209,46.86,6870,-9.90,20250124,4715,31.28,20250102,11900,-47.98,20240604,4215,46.86,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N
20250306,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,300,2,5.09,159829305,26414,198.53,5890,6200,5890,7650,4130,5890,6050.93,0.88,0,2197,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,522,-78.35,1.18,12,0.31,-79.00,5259.00,11900,20240604,-47.98,4215,20241209,46.86,6870,-9.90,20250124,4715,31.28,20250102,11900,-47.98,20240604,4215,46.86,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N
20250306,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,210,2,3.57,131301975,21781,163.71,5890,6150,5890,7650,4130,5890,6028.28,0.88,0,355,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,514,-77.22,1.16,12,0.26,-79.00,5259.00,11900,20240604,-48.74,4215,20241209,44.72,6870,-11.21,20250124,4715,29.37,20250102,11900,-48.74,20240604,4215,44.72,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N
20250306,131104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,70,2,1.19,108997365,18095,136.00,5890,6150,5890,7650,4130,5890,6023.62,0.88,0,402,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,503,-75.44,1.13,12,0.21,-79.00,5259.00,11900,20240604,-49.92,4215,20241209,41.40,6870,-13.25,20250124,4715,26.41,20250102,11900,-49.92,20240604,4215,41.40,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N
20250306,121104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,160,2,2.72,98140525,16277,122.34,5890,6150,5890,7650,4130,5890,6029.40,0.88,0,21,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,510,-76.58,1.15,12,0.19,-79.00,5259.00,11900,20240604,-49.16,4215,20241209,43.53,6870,-11.94,20250124,4715,28.31,20250102,11900,-49.16,20240604,4215,43.53,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N
20250306,111101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,160,2,2.72,81802905,13571,102.00,5890,6150,5890,7650,4130,5890,6027.77,0.88,0,-1219,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,510,-76.58,1.15,12,0.16,-79.00,5259.00,11900,20240604,-49.16,4215,20241209,43.53,6870,-11.94,20250124,4715,28.31,20250102,11900,-49.16,20240604,4215,43.53,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N
20250306,101103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,100,2,1.70,77496385,12854,96.61,5890,6150,5890,7650,4130,5890,6028.97,0.88,0,-1371,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,505,-75.82,1.14,12,0.15,-79.00,5259.00,11900,20240604,-49.66,4215,20241209,42.11,6870,-12.81,20250124,4715,27.04,20250102,11900,-49.66,20240604,4215,42.11,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N
20250306,091107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,120,2,2.04,5237140,878,6.60,5890,6010,5890,7650,4130,5890,5964.85,0.88,0,-450,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,507,-76.08,1.14,12,0.01,-79.00,5259.00,11900,20240604,-49.50,4215,20241209,42.59,6870,-12.52,20250124,4715,27.47,20250102,11900,-49.50,20240604,4215,42.59,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N
20250305,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,40,2,0.68,77700890,13233,12.81,5960,5980,5800,7600,4100,5850,5871.75,0.86,0,1269,7043,6446,5983,5386,4923,6745,5685,42,1750,500,3970,10,1,8433231,497,-74.56,1.12,12,0.16,-79.00,5259.00,11900,20240604,-50.50,4215,20241209,39.74,6870,-14.26,20250124,4715,24.92,20250102,11900,-50.50,20240604,4215,39.74,20241209,2.98,N,327260,500,42 억,,72758,N,N,0,N,00,N
20250305,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,90,2,1.54,71003390,12100,11.71,5960,5980,5800,7600,4100,5850,5868.05,0.86,0,506,7043,6446,5983,5386,4923,6745,5685,42,1750,500,3970,10,1,8433231,501,-75.19,1.13,12,0.14,-79.00,5259.00,11900,20240604,-50.08,4215,20241209,40.93,6870,-13.54,20250124,4715,25.98,20250102,11900,-50.08,20240604,4215,40.93,20241209,2.98,N,327260,500,42 억,,72758,N,N,0,N,00,N
20250305,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,50,2,0.85,64098290,10934,10.58,5960,5980,5800,7600,4100,5850,5862.29,0.86,0,-439,7043,6446,5983,5386,4923,6745,5685,42,1750,500,3970,10,1,8433231,498,-74.68,1.12,12,0.13,-79.00,5259.00,11900,20240604,-50.42,4215,20241209,39.98,6870,-14.12,20250124,4715,25.13,20250102,11900,-50.42,20240604,4215,39.98,20241209,2.98,N,327260,500,42 억,,72758,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 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 300 2 5.09 193854405 31879 239.60 5890 6320 5890 7650 4130 5890 6080.94 0.88 0 2102 6070 5980 5890 5800 5710 5935 5755 42 1760 500 4000 10 1 8433231 522 -78.35 1.18 12 0.38 -79.00 5259.00 11900 20240604 -47.98 4215 20241209 46.86 6870 -9.90 20250124 4715 31.28 20250102 11900 -47.98 20240604 4215 46.86 20241209 2.95 N 327260 500 42 억 73894 N N 0 N 00 N
3 20250306 151105 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 300 2 5.09 159829305 26414 198.53 5890 6200 5890 7650 4130 5890 6050.93 0.88 0 2197 6070 5980 5890 5800 5710 5935 5755 42 1760 500 4000 10 1 8433231 522 -78.35 1.18 12 0.31 -79.00 5259.00 11900 20240604 -47.98 4215 20241209 46.86 6870 -9.90 20250124 4715 31.28 20250102 11900 -47.98 20240604 4215 46.86 20241209 2.95 N 327260 500 42 억 73894 N N 0 N 00 N
4 20250306 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 210 2 3.57 131301975 21781 163.71 5890 6150 5890 7650 4130 5890 6028.28 0.88 0 355 6070 5980 5890 5800 5710 5935 5755 42 1760 500 4000 10 1 8433231 514 -77.22 1.16 12 0.26 -79.00 5259.00 11900 20240604 -48.74 4215 20241209 44.72 6870 -11.21 20250124 4715 29.37 20250102 11900 -48.74 20240604 4215 44.72 20241209 2.95 N 327260 500 42 억 73894 N N 0 N 00 N
5 20250306 131104 57 100.00 KOSDAQ 전기·전자 N N N N N 5960 70 2 1.19 108997365 18095 136.00 5890 6150 5890 7650 4130 5890 6023.62 0.88 0 402 6070 5980 5890 5800 5710 5935 5755 42 1760 500 4000 10 1 8433231 503 -75.44 1.13 12 0.21 -79.00 5259.00 11900 20240604 -49.92 4215 20241209 41.40 6870 -13.25 20250124 4715 26.41 20250102 11900 -49.92 20240604 4215 41.40 20241209 2.95 N 327260 500 42 억 73894 N N 0 N 00 N
6 20250306 121104 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 160 2 2.72 98140525 16277 122.34 5890 6150 5890 7650 4130 5890 6029.40 0.88 0 21 6070 5980 5890 5800 5710 5935 5755 42 1760 500 4000 10 1 8433231 510 -76.58 1.15 12 0.19 -79.00 5259.00 11900 20240604 -49.16 4215 20241209 43.53 6870 -11.94 20250124 4715 28.31 20250102 11900 -49.16 20240604 4215 43.53 20241209 2.95 N 327260 500 42 억 73894 N N 0 N 00 N
7 20250306 111101 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 160 2 2.72 81802905 13571 102.00 5890 6150 5890 7650 4130 5890 6027.77 0.88 0 -1219 6070 5980 5890 5800 5710 5935 5755 42 1760 500 4000 10 1 8433231 510 -76.58 1.15 12 0.16 -79.00 5259.00 11900 20240604 -49.16 4215 20241209 43.53 6870 -11.94 20250124 4715 28.31 20250102 11900 -49.16 20240604 4215 43.53 20241209 2.95 N 327260 500 42 억 73894 N N 0 N 00 N
8 20250306 101103 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 100 2 1.70 77496385 12854 96.61 5890 6150 5890 7650 4130 5890 6028.97 0.88 0 -1371 6070 5980 5890 5800 5710 5935 5755 42 1760 500 4000 10 1 8433231 505 -75.82 1.14 12 0.15 -79.00 5259.00 11900 20240604 -49.66 4215 20241209 42.11 6870 -12.81 20250124 4715 27.04 20250102 11900 -49.66 20240604 4215 42.11 20241209 2.95 N 327260 500 42 억 73894 N N 0 N 00 N
9 20250306 091107 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 120 2 2.04 5237140 878 6.60 5890 6010 5890 7650 4130 5890 5964.85 0.88 0 -450 6070 5980 5890 5800 5710 5935 5755 42 1760 500 4000 10 1 8433231 507 -76.08 1.14 12 0.01 -79.00 5259.00 11900 20240604 -49.50 4215 20241209 42.59 6870 -12.52 20250124 4715 27.47 20250102 11900 -49.50 20240604 4215 42.59 20241209 2.95 N 327260 500 42 억 73894 N N 0 N 00 N
10 20250305 161051 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 40 2 0.68 77700890 13233 12.81 5960 5980 5800 7600 4100 5850 5871.75 0.86 0 1269 7043 6446 5983 5386 4923 6745 5685 42 1750 500 3970 10 1 8433231 497 -74.56 1.12 12 0.16 -79.00 5259.00 11900 20240604 -50.50 4215 20241209 39.74 6870 -14.26 20250124 4715 24.92 20250102 11900 -50.50 20240604 4215 39.74 20241209 2.98 N 327260 500 42 억 72758 N N 0 N 00 N
11 20250305 151056 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 90 2 1.54 71003390 12100 11.71 5960 5980 5800 7600 4100 5850 5868.05 0.86 0 506 7043 6446 5983 5386 4923 6745 5685 42 1750 500 3970 10 1 8433231 501 -75.19 1.13 12 0.14 -79.00 5259.00 11900 20240604 -50.08 4215 20241209 40.93 6870 -13.54 20250124 4715 25.98 20250102 11900 -50.08 20240604 4215 40.93 20241209 2.98 N 327260 500 42 억 72758 N N 0 N 00 N
12 20250305 141055 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 50 2 0.85 64098290 10934 10.58 5960 5980 5800 7600 4100 5850 5862.29 0.86 0 -439 7043 6446 5983 5386 4923 6745 5685 42 1750 500 3970 10 1 8433231 498 -74.68 1.12 12 0.13 -79.00 5259.00 11900 20240604 -50.42 4215 20241209 39.98 6870 -14.12 20250124 4715 25.13 20250102 11900 -50.42 20240604 4215 39.98 20241209 2.98 N 327260 500 42 억 72758 N N 0 N 00 N