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
029480/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
20250306,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-60,5,-2.70,733630790,340132,262.61,2225,2245,2120,2890,1560,2225,2156.90,1.17,0,-33797,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1191,14.24,0.91,12,0.62,152.00,2380.00,7210,20240617,-69.97,2080,20250203,4.09,2620,-17.37,20250106,2080,4.09,20250203,7210,-69.97,20240617,2080,4.09,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N
20250306,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,-65,5,-2.92,709418755,328913,253.95,2225,2245,2120,2890,1560,2225,2156.86,1.17,0,-27390,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1189,14.21,0.91,12,0.60,152.00,2380.00,7210,20240617,-70.04,2080,20250203,3.85,2620,-17.56,20250106,2080,3.85,20250203,7210,-70.04,20240617,2080,3.85,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N
20250306,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-75,5,-3.37,640097550,296647,229.03,2225,2245,2120,2890,1560,2225,2157.78,1.17,0,-21754,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1183,14.14,0.90,12,0.54,152.00,2380.00,7210,20240617,-70.18,2080,20250203,3.37,2620,-17.94,20250106,2080,3.37,20250203,7210,-70.18,20240617,2080,3.37,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N
20250306,130351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,-65,5,-2.92,594977005,275729,212.88,2225,2245,2120,2890,1560,2225,2157.83,1.17,0,-8663,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1189,14.21,0.91,12,0.50,152.00,2380.00,7210,20240617,-70.04,2080,20250203,3.85,2620,-17.56,20250106,2080,3.85,20250203,7210,-70.04,20240617,2080,3.85,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N
20250306,120352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,-70,5,-3.15,559652690,259359,200.24,2225,2245,2120,2890,1560,2225,2157.83,1.17,0,-8565,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1186,14.18,0.91,12,0.47,152.00,2380.00,7210,20240617,-70.11,2080,20250203,3.61,2620,-17.75,20250106,2080,3.61,20250203,7210,-70.11,20240617,2080,3.61,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N
20250306,110351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,-70,5,-3.15,503550555,233399,180.20,2225,2245,2120,2890,1560,2225,2157.47,1.17,0,-16196,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1186,14.18,0.91,12,0.42,152.00,2380.00,7210,20240617,-70.11,2080,20250203,3.61,2620,-17.75,20250106,2080,3.61,20250203,7210,-70.11,20240617,2080,3.61,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N
20250306,100352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,-85,5,-3.82,411546030,190417,147.02,2225,2245,2120,2890,1560,2225,2161.29,1.17,0,-4988,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1178,14.08,0.90,12,0.35,152.00,2380.00,7210,20240617,-70.32,2080,20250203,2.88,2620,-18.32,20250106,2080,2.88,20250203,7210,-70.32,20240617,2080,2.88,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N
20250306,090354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,10,2,0.45,20287655,9123,7.04,2225,2245,2210,2890,1560,2225,2223.79,1.17,0,4023,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1230,14.70,0.94,12,0.02,152.00,2380.00,7210,20240617,-69.00,2080,20250203,7.45,2620,-14.69,20250106,2080,7.45,20250203,7210,-69.00,20240617,2080,7.45,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N
20250305,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,40,2,1.83,286833245,129003,72.03,2240,2270,2200,2840,1530,2185,2223.46,1.14,0,18807,2378,2281,2223,2126,2068,2252,2097,275,655,500,1520,5,1,55028621,1224,14.64,0.93,12,0.23,152.00,2380.00,7210,20240617,-69.14,2080,20250203,6.97,2620,-15.08,20250106,2080,6.97,20250203,7210,-69.14,20240617,2080,6.97,20250203,0.85,N,029480,500,275 억,,625951,N,N,0,N,00,N
20250305,150350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,35,2,1.60,272417175,122520,68.41,2240,2270,2200,2840,1530,2185,2223.45,1.14,0,18066,2378,2281,2223,2126,2068,2252,2097,275,655,500,1520,5,1,55028621,1222,14.61,0.93,12,0.22,152.00,2380.00,7210,20240617,-69.21,2080,20250203,6.73,2620,-15.27,20250106,2080,6.73,20250203,7210,-69.21,20240617,2080,6.73,20250203,0.85,N,029480,500,275 억,,625951,N,N,0,N,00,N
20250305,140348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,35,2,1.60,257298420,115705,64.60,2240,2270,2200,2840,1530,2185,2223.75,1.14,0,15060,2378,2281,2223,2126,2068,2252,2097,275,655,500,1520,5,1,55028621,1222,14.61,0.93,12,0.21,152.00,2380.00,7210,20240617,-69.21,2080,20250203,6.73,2620,-15.27,20250106,2080,6.73,20250203,7210,-69.21,20240617,2080,6.73,20250203,0.85,N,029480,500,275 억,,625951,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 160352 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 -60 5 -2.70 733630790 340132 262.61 2225 2245 2120 2890 1560 2225 2156.90 1.17 0 -33797 2301 2262 2231 2192 2161 2247 2177 275 665 500 1550 5 1 55028621 1191 14.24 0.91 12 0.62 152.00 2380.00 7210 20240617 -69.97 2080 20250203 4.09 2620 -17.37 20250106 2080 4.09 20250203 7210 -69.97 20240617 2080 4.09 20250203 0.82 N 029480 500 275 억 645228 N N 0 N 00 N
3 20250306 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 -65 5 -2.92 709418755 328913 253.95 2225 2245 2120 2890 1560 2225 2156.86 1.17 0 -27390 2301 2262 2231 2192 2161 2247 2177 275 665 500 1550 5 1 55028621 1189 14.21 0.91 12 0.60 152.00 2380.00 7210 20240617 -70.04 2080 20250203 3.85 2620 -17.56 20250106 2080 3.85 20250203 7210 -70.04 20240617 2080 3.85 20250203 0.82 N 029480 500 275 억 645228 N N 0 N 00 N
4 20250306 140351 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 -75 5 -3.37 640097550 296647 229.03 2225 2245 2120 2890 1560 2225 2157.78 1.17 0 -21754 2301 2262 2231 2192 2161 2247 2177 275 665 500 1550 5 1 55028621 1183 14.14 0.90 12 0.54 152.00 2380.00 7210 20240617 -70.18 2080 20250203 3.37 2620 -17.94 20250106 2080 3.37 20250203 7210 -70.18 20240617 2080 3.37 20250203 0.82 N 029480 500 275 억 645228 N N 0 N 00 N
5 20250306 130351 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 -65 5 -2.92 594977005 275729 212.88 2225 2245 2120 2890 1560 2225 2157.83 1.17 0 -8663 2301 2262 2231 2192 2161 2247 2177 275 665 500 1550 5 1 55028621 1189 14.21 0.91 12 0.50 152.00 2380.00 7210 20240617 -70.04 2080 20250203 3.85 2620 -17.56 20250106 2080 3.85 20250203 7210 -70.04 20240617 2080 3.85 20250203 0.82 N 029480 500 275 억 645228 N N 0 N 00 N
6 20250306 120352 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 -70 5 -3.15 559652690 259359 200.24 2225 2245 2120 2890 1560 2225 2157.83 1.17 0 -8565 2301 2262 2231 2192 2161 2247 2177 275 665 500 1550 5 1 55028621 1186 14.18 0.91 12 0.47 152.00 2380.00 7210 20240617 -70.11 2080 20250203 3.61 2620 -17.75 20250106 2080 3.61 20250203 7210 -70.11 20240617 2080 3.61 20250203 0.82 N 029480 500 275 억 645228 N N 0 N 00 N
7 20250306 110351 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 -70 5 -3.15 503550555 233399 180.20 2225 2245 2120 2890 1560 2225 2157.47 1.17 0 -16196 2301 2262 2231 2192 2161 2247 2177 275 665 500 1550 5 1 55028621 1186 14.18 0.91 12 0.42 152.00 2380.00 7210 20240617 -70.11 2080 20250203 3.61 2620 -17.75 20250106 2080 3.61 20250203 7210 -70.11 20240617 2080 3.61 20250203 0.82 N 029480 500 275 억 645228 N N 0 N 00 N
8 20250306 100352 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 -85 5 -3.82 411546030 190417 147.02 2225 2245 2120 2890 1560 2225 2161.29 1.17 0 -4988 2301 2262 2231 2192 2161 2247 2177 275 665 500 1550 5 1 55028621 1178 14.08 0.90 12 0.35 152.00 2380.00 7210 20240617 -70.32 2080 20250203 2.88 2620 -18.32 20250106 2080 2.88 20250203 7210 -70.32 20240617 2080 2.88 20250203 0.82 N 029480 500 275 억 645228 N N 0 N 00 N
9 20250306 090354 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 10 2 0.45 20287655 9123 7.04 2225 2245 2210 2890 1560 2225 2223.79 1.17 0 4023 2301 2262 2231 2192 2161 2247 2177 275 665 500 1550 5 1 55028621 1230 14.70 0.94 12 0.02 152.00 2380.00 7210 20240617 -69.00 2080 20250203 7.45 2620 -14.69 20250106 2080 7.45 20250203 7210 -69.00 20240617 2080 7.45 20250203 0.82 N 029480 500 275 억 645228 N N 0 N 00 N
10 20250305 160349 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 40 2 1.83 286833245 129003 72.03 2240 2270 2200 2840 1530 2185 2223.46 1.14 0 18807 2378 2281 2223 2126 2068 2252 2097 275 655 500 1520 5 1 55028621 1224 14.64 0.93 12 0.23 152.00 2380.00 7210 20240617 -69.14 2080 20250203 6.97 2620 -15.08 20250106 2080 6.97 20250203 7210 -69.14 20240617 2080 6.97 20250203 0.85 N 029480 500 275 억 625951 N N 0 N 00 N
11 20250305 150350 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 35 2 1.60 272417175 122520 68.41 2240 2270 2200 2840 1530 2185 2223.45 1.14 0 18066 2378 2281 2223 2126 2068 2252 2097 275 655 500 1520 5 1 55028621 1222 14.61 0.93 12 0.22 152.00 2380.00 7210 20240617 -69.21 2080 20250203 6.73 2620 -15.27 20250106 2080 6.73 20250203 7210 -69.21 20240617 2080 6.73 20250203 0.85 N 029480 500 275 억 625951 N N 0 N 00 N
12 20250305 140348 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 35 2 1.60 257298420 115705 64.60 2240 2270 2200 2840 1530 2185 2223.75 1.14 0 15060 2378 2281 2223 2126 2068 2252 2097 275 655 500 1520 5 1 55028621 1222 14.61 0.93 12 0.21 152.00 2380.00 7210 20240617 -69.21 2080 20250203 6.73 2620 -15.27 20250106 2080 6.73 20250203 7210 -69.21 20240617 2080 6.73 20250203 0.85 N 029480 500 275 억 625951 N N 0 N 00 N