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
199820/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
20250307,160903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10120,-280,5,-2.69,2060016505,201582,88.34,10270,10470,10090,13520,7280,10400,10219.43,0.24,0,25802,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2249,28.11,1.79,12,0.91,360.00,5666.00,15450,20240528,-34.50,4666,20240307,116.89,15120,-33.07,20250117,8550,18.36,20250102,27750,-63.53,20240508,5700,77.54,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N
20250307,150907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10120,-280,5,-2.69,1885140385,184298,80.77,10270,10470,10090,13520,7280,10400,10228.76,0.24,0,16899,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2249,28.11,1.79,12,0.83,360.00,5666.00,15450,20240528,-34.50,4666,20240307,116.89,15120,-33.07,20250117,8550,18.36,20250102,27750,-63.53,20240508,5700,77.54,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N
20250307,140904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,-230,5,-2.21,1495262250,145746,63.87,10270,10470,10150,13520,7280,10400,10259.37,0.24,0,11265,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2260,28.25,1.79,12,0.66,360.00,5666.00,15450,20240528,-34.17,4666,20240307,117.96,15120,-32.74,20250117,8550,18.95,20250102,27750,-63.35,20240508,5700,78.42,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N
20250307,130906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,-200,5,-1.92,1241899280,120890,52.98,10270,10470,10160,13520,7280,10400,10272.97,0.24,0,7775,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2266,28.33,1.80,12,0.54,360.00,5666.00,15450,20240528,-33.98,4666,20240307,118.60,15120,-32.54,20250117,8550,19.30,20250102,27750,-63.24,20240508,5700,78.95,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N
20250307,120906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10190,-210,5,-2.02,1077008715,104723,45.89,10270,10470,10160,13520,7280,10400,10284.36,0.24,0,327,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2264,28.31,1.80,12,0.47,360.00,5666.00,15450,20240528,-34.05,4666,20240307,118.39,15120,-32.61,20250117,8550,19.18,20250102,27750,-63.28,20240508,5700,78.77,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N
20250307,110904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10250,-150,5,-1.44,751719430,72904,31.95,10270,10470,10200,13520,7280,10400,10311.09,0.24,0,-1516,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2278,28.47,1.81,12,0.33,360.00,5666.00,15450,20240528,-33.66,4666,20240307,119.67,15120,-32.21,20250117,8550,19.88,20250102,27750,-63.06,20240508,5700,79.82,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N
20250307,100901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10330,-70,5,-0.67,513780850,49778,21.81,10270,10470,10200,13520,7280,10400,10321.44,0.24,0,-1528,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2295,28.69,1.82,12,0.22,360.00,5666.00,15450,20240528,-33.14,4666,20240307,121.39,15120,-31.68,20250117,8550,20.82,20250102,27750,-62.77,20240508,5700,81.23,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N
20250307,090908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10250,-150,5,-1.44,135219820,13203,5.79,10270,10270,10200,13520,7280,10400,10241.60,0.24,0,1158,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2278,28.47,1.81,12,0.06,360.00,5666.00,15450,20240528,-33.66,4666,20240307,119.67,15120,-32.21,20250117,8550,19.88,20250102,27750,-63.06,20240508,5700,79.82,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N
20250306,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,-420,5,-3.88,2365811520,222974,82.82,10890,11150,10250,14060,7580,10820,10612.35,0.39,0,-31822,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2311,28.89,1.84,12,1.00,360.00,5666.00,15450,20240528,-32.69,4666,20240307,122.89,15120,-31.22,20250117,8550,21.64,20250102,27750,-62.52,20240508,5700,82.46,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,150859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10410,-410,5,-3.79,2195210810,206578,76.73,10890,11150,10250,14060,7580,10820,10626.55,0.39,0,-33155,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2313,28.92,1.84,12,0.93,360.00,5666.00,15450,20240528,-32.62,4666,20240307,123.10,15120,-31.15,20250117,8550,21.75,20250102,27750,-62.49,20240508,5700,82.63,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N
20250306,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10570,-250,5,-2.31,1365700405,126943,47.15,10890,11150,10560,14060,7580,10820,10758.38,0.39,0,-18933,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2349,29.36,1.87,12,0.57,360.00,5666.00,15450,20240528,-31.59,4666,20240307,126.53,15120,-30.09,20250117,8550,23.63,20250102,27750,-61.91,20240508,5700,85.44,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,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 160903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10120 -280 5 -2.69 2060016505 201582 88.34 10270 10470 10090 13520 7280 10400 10219.43 0.24 0 25802 11500 10950 10600 10050 9700 10775 9875 111 3120 500 6440 10 1 22220000 2249 28.11 1.79 12 0.91 360.00 5666.00 15450 20240528 -34.50 4666 20240307 116.89 15120 -33.07 20250117 8550 18.36 20250102 27750 -63.53 20240508 5700 77.54 20240805 6.74 N 199820 500 111 억 52493 N N 0 N 00 N
3 20250307 150907 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10120 -280 5 -2.69 1885140385 184298 80.77 10270 10470 10090 13520 7280 10400 10228.76 0.24 0 16899 11500 10950 10600 10050 9700 10775 9875 111 3120 500 6440 10 1 22220000 2249 28.11 1.79 12 0.83 360.00 5666.00 15450 20240528 -34.50 4666 20240307 116.89 15120 -33.07 20250117 8550 18.36 20250102 27750 -63.53 20240508 5700 77.54 20240805 6.74 N 199820 500 111 억 52493 N N 0 N 00 N
4 20250307 140904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10170 -230 5 -2.21 1495262250 145746 63.87 10270 10470 10150 13520 7280 10400 10259.37 0.24 0 11265 11500 10950 10600 10050 9700 10775 9875 111 3120 500 6440 10 1 22220000 2260 28.25 1.79 12 0.66 360.00 5666.00 15450 20240528 -34.17 4666 20240307 117.96 15120 -32.74 20250117 8550 18.95 20250102 27750 -63.35 20240508 5700 78.42 20240805 6.74 N 199820 500 111 억 52493 N N 0 N 00 N
5 20250307 130906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10200 -200 5 -1.92 1241899280 120890 52.98 10270 10470 10160 13520 7280 10400 10272.97 0.24 0 7775 11500 10950 10600 10050 9700 10775 9875 111 3120 500 6440 10 1 22220000 2266 28.33 1.80 12 0.54 360.00 5666.00 15450 20240528 -33.98 4666 20240307 118.60 15120 -32.54 20250117 8550 19.30 20250102 27750 -63.24 20240508 5700 78.95 20240805 6.74 N 199820 500 111 억 52493 N N 0 N 00 N
6 20250307 120906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10190 -210 5 -2.02 1077008715 104723 45.89 10270 10470 10160 13520 7280 10400 10284.36 0.24 0 327 11500 10950 10600 10050 9700 10775 9875 111 3120 500 6440 10 1 22220000 2264 28.31 1.80 12 0.47 360.00 5666.00 15450 20240528 -34.05 4666 20240307 118.39 15120 -32.61 20250117 8550 19.18 20250102 27750 -63.28 20240508 5700 78.77 20240805 6.74 N 199820 500 111 억 52493 N N 0 N 00 N
7 20250307 110904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10250 -150 5 -1.44 751719430 72904 31.95 10270 10470 10200 13520 7280 10400 10311.09 0.24 0 -1516 11500 10950 10600 10050 9700 10775 9875 111 3120 500 6440 10 1 22220000 2278 28.47 1.81 12 0.33 360.00 5666.00 15450 20240528 -33.66 4666 20240307 119.67 15120 -32.21 20250117 8550 19.88 20250102 27750 -63.06 20240508 5700 79.82 20240805 6.74 N 199820 500 111 억 52493 N N 0 N 00 N
8 20250307 100901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10330 -70 5 -0.67 513780850 49778 21.81 10270 10470 10200 13520 7280 10400 10321.44 0.24 0 -1528 11500 10950 10600 10050 9700 10775 9875 111 3120 500 6440 10 1 22220000 2295 28.69 1.82 12 0.22 360.00 5666.00 15450 20240528 -33.14 4666 20240307 121.39 15120 -31.68 20250117 8550 20.82 20250102 27750 -62.77 20240508 5700 81.23 20240805 6.74 N 199820 500 111 억 52493 N N 0 N 00 N
9 20250307 090908 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10250 -150 5 -1.44 135219820 13203 5.79 10270 10270 10200 13520 7280 10400 10241.60 0.24 0 1158 11500 10950 10600 10050 9700 10775 9875 111 3120 500 6440 10 1 22220000 2278 28.47 1.81 12 0.06 360.00 5666.00 15450 20240528 -33.66 4666 20240307 119.67 15120 -32.21 20250117 8550 19.88 20250102 27750 -63.06 20240508 5700 79.82 20240805 6.74 N 199820 500 111 억 52493 N N 0 N 00 N
10 20250306 160900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10400 -420 5 -3.88 2365811520 222974 82.82 10890 11150 10250 14060 7580 10820 10612.35 0.39 0 -31822 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2311 28.89 1.84 12 1.00 360.00 5666.00 15450 20240528 -32.69 4666 20240307 122.89 15120 -31.22 20250117 8550 21.64 20250102 27750 -62.52 20240508 5700 82.46 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
11 20250306 150859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10410 -410 5 -3.79 2195210810 206578 76.73 10890 11150 10250 14060 7580 10820 10626.55 0.39 0 -33155 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2313 28.92 1.84 12 0.93 360.00 5666.00 15450 20240528 -32.62 4666 20240307 123.10 15120 -31.15 20250117 8550 21.75 20250102 27750 -62.49 20240508 5700 82.63 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N
12 20250306 140858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10570 -250 5 -2.31 1365700405 126943 47.15 10890 11150 10560 14060 7580 10820 10758.38 0.39 0 -18933 11520 11170 10800 10450 10080 11345 10625 111 3240 500 6700 10 1 22220000 2349 29.36 1.87 12 0.57 360.00 5666.00 15450 20240528 -31.59 4666 20240307 126.53 15120 -30.09 20250117 8550 23.63 20250102 27750 -61.91 20240508 5700 85.44 20240805 6.87 N 199820 500 111 억 86482 N N 366 N 00 N