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
094840/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
20250307,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-250,5,-3.71,574299860,88084,330.61,6680,6750,6260,8760,4720,6740,6519.91,2.56,0,2619,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,680,1.82,0.31,12,0.84,3558.00,21036.00,9690,20241211,-33.02,5250,20241112,23.62,7120,-8.85,20250108,5750,12.87,20250131,9690,-33.02,20241211,5250,23.62,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N
20250307,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-340,5,-5.04,536969290,82294,308.88,6680,6750,6260,8760,4720,6740,6525.01,2.56,0,4040,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,670,1.80,0.30,12,0.79,3558.00,21036.00,9690,20241211,-33.95,5250,20241112,21.90,7120,-10.11,20250108,5750,11.30,20250131,9690,-33.95,20241211,5250,21.90,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N
20250307,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-270,5,-4.01,397953630,60449,226.89,6680,6750,6330,8760,4720,6740,6583.30,2.56,0,-174,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,678,1.82,0.31,12,0.58,3558.00,21036.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N
20250307,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-70,5,-1.04,224269530,33788,126.82,6680,6750,6570,8760,4720,6740,6637.55,2.56,0,6290,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,698,1.87,0.32,12,0.32,3558.00,21036.00,9690,20241211,-31.17,5250,20241112,27.05,7120,-6.32,20250108,5750,16.00,20250131,9690,-31.17,20241211,5250,27.05,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N
20250307,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,-50,5,-0.74,213334560,32137,120.62,6680,6750,6570,8760,4720,6740,6638.28,2.56,0,6219,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,701,1.88,0.32,12,0.31,3558.00,21036.00,9690,20241211,-30.96,5250,20241112,27.43,7120,-6.04,20250108,5750,16.35,20250131,9690,-30.96,20241211,5250,27.43,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N
20250307,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,-80,5,-1.19,119425650,17941,67.34,6680,6750,6620,8760,4720,6740,6656.58,2.56,0,1018,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,697,1.87,0.32,12,0.17,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N
20250307,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,-30,5,-0.45,33376760,4975,18.67,6680,6750,6620,8760,4720,6740,6708.90,2.56,0,-2451,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,703,1.89,0.32,12,0.05,3558.00,21036.00,9690,20241211,-30.75,5250,20241112,27.81,7120,-5.76,20250108,5750,16.70,20250131,9690,-30.75,20241211,5250,27.81,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N
20250307,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,10,2,0.15,13309790,1980,7.43,6680,6750,6620,8760,4720,6740,6722.12,2.56,0,-431,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,707,1.90,0.32,12,0.02,3558.00,21036.00,9690,20241211,-30.34,5250,20241112,28.57,7120,-5.20,20250108,5750,17.39,20250131,9690,-30.34,20241211,5250,28.57,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N
20250306,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,80,2,1.20,176971370,26642,76.75,6620,6740,6550,8650,4670,6660,6642.56,2.58,0,-1813,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,706,1.89,0.32,12,0.25,3558.00,21036.00,9690,20241211,-30.44,5250,20241112,28.38,7120,-5.34,20250108,5750,17.22,20250131,9690,-30.44,20241211,5250,28.38,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,0,3,0.00,120710450,18240,52.55,6620,6700,6550,8650,4670,6660,6617.90,2.58,0,-6473,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,697,1.87,0.32,12,0.17,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,-80,5,-1.20,98913950,14961,43.10,6620,6700,6550,8650,4670,6660,6611.45,2.58,0,-4763,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,689,1.85,0.31,12,0.14,3558.00,21036.00,9690,20241211,-32.09,5250,20241112,25.33,7120,-7.58,20250108,5750,14.43,20250131,9690,-32.09,20241211,5250,25.33,20241112,3.27,N,094840,500,52 억,,270031,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 20250307 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 -250 5 -3.71 574299860 88084 330.61 6680 6750 6260 8760 4720 6740 6519.91 2.56 0 2619 6866 6802 6676 6612 6486 6835 6645 52 2020 500 4170 10 1 10471840 680 1.82 0.31 12 0.84 3558.00 21036.00 9690 20241211 -33.02 5250 20241112 23.62 7120 -8.85 20250108 5750 12.87 20250131 9690 -33.02 20241211 5250 23.62 20241112 3.27 N 094840 500 52 억 267992 N N 0 N 00 N
3 20250307 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 -340 5 -5.04 536969290 82294 308.88 6680 6750 6260 8760 4720 6740 6525.01 2.56 0 4040 6866 6802 6676 6612 6486 6835 6645 52 2020 500 4170 10 1 10471840 670 1.80 0.30 12 0.79 3558.00 21036.00 9690 20241211 -33.95 5250 20241112 21.90 7120 -10.11 20250108 5750 11.30 20250131 9690 -33.95 20241211 5250 21.90 20241112 3.27 N 094840 500 52 억 267992 N N 0 N 00 N
4 20250307 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 -270 5 -4.01 397953630 60449 226.89 6680 6750 6330 8760 4720 6740 6583.30 2.56 0 -174 6866 6802 6676 6612 6486 6835 6645 52 2020 500 4170 10 1 10471840 678 1.82 0.31 12 0.58 3558.00 21036.00 9690 20241211 -33.23 5250 20241112 23.24 7120 -9.13 20250108 5750 12.52 20250131 9690 -33.23 20241211 5250 23.24 20241112 3.27 N 094840 500 52 억 267992 N N 0 N 00 N
5 20250307 130713 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 -70 5 -1.04 224269530 33788 126.82 6680 6750 6570 8760 4720 6740 6637.55 2.56 0 6290 6866 6802 6676 6612 6486 6835 6645 52 2020 500 4170 10 1 10471840 698 1.87 0.32 12 0.32 3558.00 21036.00 9690 20241211 -31.17 5250 20241112 27.05 7120 -6.32 20250108 5750 16.00 20250131 9690 -31.17 20241211 5250 27.05 20241112 3.27 N 094840 500 52 억 267992 N N 0 N 00 N
6 20250307 120713 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 -50 5 -0.74 213334560 32137 120.62 6680 6750 6570 8760 4720 6740 6638.28 2.56 0 6219 6866 6802 6676 6612 6486 6835 6645 52 2020 500 4170 10 1 10471840 701 1.88 0.32 12 0.31 3558.00 21036.00 9690 20241211 -30.96 5250 20241112 27.43 7120 -6.04 20250108 5750 16.35 20250131 9690 -30.96 20241211 5250 27.43 20241112 3.27 N 094840 500 52 억 267992 N N 0 N 00 N
7 20250307 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 -80 5 -1.19 119425650 17941 67.34 6680 6750 6620 8760 4720 6740 6656.58 2.56 0 1018 6866 6802 6676 6612 6486 6835 6645 52 2020 500 4170 10 1 10471840 697 1.87 0.32 12 0.17 3558.00 21036.00 9690 20241211 -31.27 5250 20241112 26.86 7120 -6.46 20250108 5750 15.83 20250131 9690 -31.27 20241211 5250 26.86 20241112 3.27 N 094840 500 52 억 267992 N N 0 N 00 N
8 20250307 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 -30 5 -0.45 33376760 4975 18.67 6680 6750 6620 8760 4720 6740 6708.90 2.56 0 -2451 6866 6802 6676 6612 6486 6835 6645 52 2020 500 4170 10 1 10471840 703 1.89 0.32 12 0.05 3558.00 21036.00 9690 20241211 -30.75 5250 20241112 27.81 7120 -5.76 20250108 5750 16.70 20250131 9690 -30.75 20241211 5250 27.81 20241112 3.27 N 094840 500 52 억 267992 N N 0 N 00 N
9 20250307 090714 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 10 2 0.15 13309790 1980 7.43 6680 6750 6620 8760 4720 6740 6722.12 2.56 0 -431 6866 6802 6676 6612 6486 6835 6645 52 2020 500 4170 10 1 10471840 707 1.90 0.32 12 0.02 3558.00 21036.00 9690 20241211 -30.34 5250 20241112 28.57 7120 -5.20 20250108 5750 17.39 20250131 9690 -30.34 20241211 5250 28.57 20241112 3.27 N 094840 500 52 억 267992 N N 0 N 00 N
10 20250306 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 80 2 1.20 176971370 26642 76.75 6620 6740 6550 8650 4670 6660 6642.56 2.58 0 -1813 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 706 1.89 0.32 12 0.25 3558.00 21036.00 9690 20241211 -30.44 5250 20241112 28.38 7120 -5.34 20250108 5750 17.22 20250131 9690 -30.44 20241211 5250 28.38 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
11 20250306 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 0 3 0.00 120710450 18240 52.55 6620 6700 6550 8650 4670 6660 6617.90 2.58 0 -6473 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 697 1.87 0.32 12 0.17 3558.00 21036.00 9690 20241211 -31.27 5250 20241112 26.86 7120 -6.46 20250108 5750 15.83 20250131 9690 -31.27 20241211 5250 26.86 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
12 20250306 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 6580 -80 5 -1.20 98913950 14961 43.10 6620 6700 6550 8650 4670 6660 6611.45 2.58 0 -4763 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 689 1.85 0.31 12 0.14 3558.00 21036.00 9690 20241211 -32.09 5250 20241112 25.33 7120 -7.58 20250108 5750 14.43 20250131 9690 -32.09 20241211 5250 25.33 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N