ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060720/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
20250307,160542,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,-160,5,-1.69,763215100,81049,142.16,9440,9580,9330,12330,6650,9490,9416.83,6.95,0,-45,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2209,7.14,0.82,12,0.34,1307.00,11342.00,16400,20240328,-43.11,7550,20241209,23.58,10750,-13.21,20250211,7990,16.77,20250113,16400,-43.11,20240328,7550,23.58,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N
20250307,150545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9380,-110,5,-1.16,703289430,74633,130.91,9440,9580,9340,12330,6650,9490,9423.30,6.95,0,230,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2221,7.18,0.83,12,0.32,1307.00,11342.00,16400,20240328,-42.80,7550,20241209,24.24,10750,-12.74,20250211,7990,17.40,20250113,16400,-42.80,20240328,7550,24.24,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N
20250307,140543,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9420,-70,5,-0.74,467488950,49482,86.79,9440,9580,9360,12330,6650,9490,9447.66,6.95,0,555,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2230,7.21,0.83,12,0.21,1307.00,11342.00,16400,20240328,-42.56,7550,20241209,24.77,10750,-12.37,20250211,7990,17.90,20250113,16400,-42.56,20240328,7550,24.77,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N
20250307,130544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9420,-70,5,-0.74,391366435,41399,72.62,9440,9580,9360,12330,6650,9490,9453.52,6.95,0,901,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2230,7.21,0.83,12,0.17,1307.00,11342.00,16400,20240328,-42.56,7550,20241209,24.77,10750,-12.37,20250211,7990,17.90,20250113,16400,-42.56,20240328,7550,24.77,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N
20250307,120545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-90,5,-0.95,340917410,36034,63.21,9440,9580,9360,12330,6650,9490,9460.99,6.95,0,1888,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2226,7.19,0.83,12,0.15,1307.00,11342.00,16400,20240328,-42.68,7550,20241209,24.50,10750,-12.56,20250211,7990,17.65,20250113,16400,-42.68,20240328,7550,24.50,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N
20250307,110544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9450,-40,5,-0.42,270667950,28577,50.13,9440,9580,9360,12330,6650,9490,9471.53,6.95,0,2016,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2238,7.23,0.83,12,0.12,1307.00,11342.00,16400,20240328,-42.38,7550,20241209,25.17,10750,-12.09,20250211,7990,18.27,20250113,16400,-42.38,20240328,7550,25.17,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N
20250307,100541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9500,10,2,0.11,149444590,15751,27.63,9440,9580,9360,12330,6650,9490,9487.94,6.95,0,2396,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2249,7.27,0.84,12,0.07,1307.00,11342.00,16400,20240328,-42.07,7550,20241209,25.83,10750,-11.63,20250211,7990,18.90,20250113,16400,-42.07,20240328,7550,25.83,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N
20250307,090545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9420,-70,5,-0.74,18566070,1977,3.47,9440,9450,9360,12330,6650,9490,9391.03,6.95,0,-367,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2230,7.21,0.83,12,0.01,1307.00,11342.00,16400,20240328,-42.56,7550,20241209,24.77,10750,-12.37,20250211,7990,17.90,20250113,16400,-42.56,20240328,7550,24.77,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N
20250306,160541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-60,5,-0.63,539599960,56692,57.79,9630,9630,9460,12410,6690,9550,9518.43,6.98,0,-6924,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2247,7.26,0.84,12,0.24,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,4.25,N,060720,500,118 억,,1652637,N,N,196,N,00,N
20250306,150540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-60,5,-0.63,466304060,48963,49.91,9630,9630,9460,12410,6690,9550,9523.60,6.98,0,-4847,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2247,7.26,0.84,12,0.21,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N
20250306,140539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9505,-45,5,-0.47,381707575,40038,40.81,9630,9630,9480,12410,6690,9550,9533.63,6.98,0,-3438,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2251,7.27,0.84,12,0.17,1307.00,11342.00,16400,20240328,-42.04,7550,20241209,25.89,10750,-11.58,20250211,7990,18.96,20250113,16400,-42.04,20240328,7550,25.89,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,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 20250307 160542 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9330 -160 5 -1.69 763215100 81049 142.16 9440 9580 9330 12330 6650 9490 9416.83 6.95 0 -45 9696 9592 9526 9422 9356 9560 9390 118 2840 500 7020 10 1 23677442 2209 7.14 0.82 12 0.34 1307.00 11342.00 16400 20240328 -43.11 7550 20241209 23.58 10750 -13.21 20250211 7990 16.77 20250113 16400 -43.11 20240328 7550 23.58 20241209 4.18 N 060720 500 118 억 1645711 N N 196 N 00 N
3 20250307 150545 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9380 -110 5 -1.16 703289430 74633 130.91 9440 9580 9340 12330 6650 9490 9423.30 6.95 0 230 9696 9592 9526 9422 9356 9560 9390 118 2840 500 7020 10 1 23677442 2221 7.18 0.83 12 0.32 1307.00 11342.00 16400 20240328 -42.80 7550 20241209 24.24 10750 -12.74 20250211 7990 17.40 20250113 16400 -42.80 20240328 7550 24.24 20241209 4.18 N 060720 500 118 억 1645711 N N 196 N 00 N
4 20250307 140543 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9420 -70 5 -0.74 467488950 49482 86.79 9440 9580 9360 12330 6650 9490 9447.66 6.95 0 555 9696 9592 9526 9422 9356 9560 9390 118 2840 500 7020 10 1 23677442 2230 7.21 0.83 12 0.21 1307.00 11342.00 16400 20240328 -42.56 7550 20241209 24.77 10750 -12.37 20250211 7990 17.90 20250113 16400 -42.56 20240328 7550 24.77 20241209 4.18 N 060720 500 118 억 1645711 N N 196 N 00 N
5 20250307 130544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9420 -70 5 -0.74 391366435 41399 72.62 9440 9580 9360 12330 6650 9490 9453.52 6.95 0 901 9696 9592 9526 9422 9356 9560 9390 118 2840 500 7020 10 1 23677442 2230 7.21 0.83 12 0.17 1307.00 11342.00 16400 20240328 -42.56 7550 20241209 24.77 10750 -12.37 20250211 7990 17.90 20250113 16400 -42.56 20240328 7550 24.77 20241209 4.18 N 060720 500 118 억 1645711 N N 196 N 00 N
6 20250307 120545 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9400 -90 5 -0.95 340917410 36034 63.21 9440 9580 9360 12330 6650 9490 9460.99 6.95 0 1888 9696 9592 9526 9422 9356 9560 9390 118 2840 500 7020 10 1 23677442 2226 7.19 0.83 12 0.15 1307.00 11342.00 16400 20240328 -42.68 7550 20241209 24.50 10750 -12.56 20250211 7990 17.65 20250113 16400 -42.68 20240328 7550 24.50 20241209 4.18 N 060720 500 118 억 1645711 N N 196 N 00 N
7 20250307 110544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9450 -40 5 -0.42 270667950 28577 50.13 9440 9580 9360 12330 6650 9490 9471.53 6.95 0 2016 9696 9592 9526 9422 9356 9560 9390 118 2840 500 7020 10 1 23677442 2238 7.23 0.83 12 0.12 1307.00 11342.00 16400 20240328 -42.38 7550 20241209 25.17 10750 -12.09 20250211 7990 18.27 20250113 16400 -42.38 20240328 7550 25.17 20241209 4.18 N 060720 500 118 억 1645711 N N 196 N 00 N
8 20250307 100541 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9500 10 2 0.11 149444590 15751 27.63 9440 9580 9360 12330 6650 9490 9487.94 6.95 0 2396 9696 9592 9526 9422 9356 9560 9390 118 2840 500 7020 10 1 23677442 2249 7.27 0.84 12 0.07 1307.00 11342.00 16400 20240328 -42.07 7550 20241209 25.83 10750 -11.63 20250211 7990 18.90 20250113 16400 -42.07 20240328 7550 25.83 20241209 4.18 N 060720 500 118 억 1645711 N N 196 N 00 N
9 20250307 090545 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9420 -70 5 -0.74 18566070 1977 3.47 9440 9450 9360 12330 6650 9490 9391.03 6.95 0 -367 9696 9592 9526 9422 9356 9560 9390 118 2840 500 7020 10 1 23677442 2230 7.21 0.83 12 0.01 1307.00 11342.00 16400 20240328 -42.56 7550 20241209 24.77 10750 -12.37 20250211 7990 17.90 20250113 16400 -42.56 20240328 7550 24.77 20241209 4.18 N 060720 500 118 억 1645711 N N 196 N 00 N
10 20250306 160541 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9490 -60 5 -0.63 539599960 56692 57.79 9630 9630 9460 12410 6690 9550 9518.43 6.98 0 -6924 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2247 7.26 0.84 12 0.24 1307.00 11342.00 16400 20240328 -42.13 7550 20241209 25.70 10750 -11.72 20250211 7990 18.77 20250113 16400 -42.13 20240328 7550 25.70 20241209 4.25 N 060720 500 118 억 1652637 N N 196 N 00 N
11 20250306 150540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9490 -60 5 -0.63 466304060 48963 49.91 9630 9630 9460 12410 6690 9550 9523.60 6.98 0 -4847 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2247 7.26 0.84 12 0.21 1307.00 11342.00 16400 20240328 -42.13 7550 20241209 25.70 10750 -11.72 20250211 7990 18.77 20250113 16400 -42.13 20240328 7550 25.70 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N
12 20250306 140539 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9505 -45 5 -0.47 381707575 40038 40.81 9630 9630 9480 12410 6690 9550 9533.63 6.98 0 -3438 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2251 7.27 0.84 12 0.17 1307.00 11342.00 16400 20240328 -42.04 7550 20241209 25.89 10750 -11.58 20250211 7990 18.96 20250113 16400 -42.04 20240328 7550 25.89 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N