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
048430/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
20250306,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,1290,2,15.34,19045931955,1995283,2509.51,9300,10220,8900,10930,5890,8410,9545.00,1.99,0,-90855,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1117,6.47,0.83,12,17.32,1499.00,11641.00,11600,20240328,-16.38,6050,20240806,60.33,10220,-5.09,20250306,7610,27.46,20250102,11600,-16.38,20240328,6050,60.33,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,910,2,10.82,17618389585,1846407,2322.26,9300,10220,8900,10930,5890,8410,9541.99,1.99,0,-107760,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1074,6.22,0.80,12,16.03,1499.00,11641.00,11600,20240328,-19.66,6050,20240806,54.05,10220,-8.81,20250306,7610,22.47,20250102,11600,-19.66,20240328,6050,54.05,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,750,2,8.92,16105676100,1684038,2118.05,9300,10220,8900,10930,5890,8410,9563.72,1.99,0,-138573,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1055,6.11,0.79,12,14.62,1499.00,11641.00,11600,20240328,-21.03,6050,20240806,51.40,10220,-10.37,20250306,7610,20.37,20250102,11600,-21.03,20240328,6050,51.40,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,550,2,6.54,15161982765,1580451,1987.76,9300,10220,8900,10930,5890,8410,9593.45,1.99,0,-153414,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1032,5.98,0.77,12,13.72,1499.00,11641.00,11600,20240328,-22.76,6050,20240806,48.10,10220,-12.33,20250306,7610,17.74,20250102,11600,-22.76,20240328,6050,48.10,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,660,2,7.85,14611968990,1519672,1911.32,9300,10220,8900,10930,5890,8410,9615.21,1.99,0,-141392,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1045,6.05,0.78,12,13.19,1499.00,11641.00,11600,20240328,-21.81,6050,20240806,49.92,10220,-11.25,20250306,7610,19.19,20250102,11600,-21.81,20240328,6050,49.92,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,630,2,7.49,13984493775,1450019,1823.72,9300,10220,8900,10930,5890,8410,9644.35,1.99,0,-129677,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1041,6.03,0.78,12,12.59,1499.00,11641.00,11600,20240328,-22.07,6050,20240806,49.42,10220,-11.55,20250306,7610,18.79,20250102,11600,-22.07,20240328,6050,49.42,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,1120,2,13.32,12002942290,1236517,1555.19,9300,10220,8900,10930,5890,8410,9707.06,1.99,0,-141282,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1098,6.36,0.82,12,10.73,1499.00,11641.00,11600,20240328,-17.84,6050,20240806,57.52,10220,-6.75,20250306,7610,25.23,20250102,11600,-17.84,20240328,6050,57.52,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9560,1150,2,13.67,1931563170,207655,261.17,9300,9700,8900,10930,5890,8410,9301.79,1.99,0,-7478,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1101,6.38,0.82,12,1.80,1499.00,11641.00,11600,20240328,-17.59,6050,20240806,58.02,9700,-1.44,20250306,7610,25.62,20250102,11600,-17.59,20240328,6050,58.02,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250305,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-30,5,-0.36,650051670,76479,59.97,8430,8670,8380,10970,5910,8440,8499.77,1.95,0,5356,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,969,5.61,0.72,12,0.66,1499.00,11641.00,11600,20240328,-27.50,6050,20240806,39.01,8930,-5.82,20250228,7610,10.51,20250102,11600,-27.50,20240328,6050,39.01,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,0,3,0.00,599449840,70475,55.26,8430,8670,8380,10970,5910,8440,8505.89,1.95,0,3745,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,972,5.63,0.73,12,0.61,1499.00,11641.00,11600,20240328,-27.24,6050,20240806,39.50,8930,-5.49,20250228,7610,10.91,20250102,11600,-27.24,20240328,6050,39.50,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,0,3,0.00,510559330,59945,47.01,8430,8670,8380,10970,5910,8440,8517.18,1.95,0,-729,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,972,5.63,0.73,12,0.52,1499.00,11641.00,11600,20240328,-27.24,6050,20240806,39.50,8930,-5.49,20250228,7610,10.91,20250102,11600,-27.24,20240328,6050,39.50,20240806,3.79,N,048430,500,57 억,,224112,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 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 1290 2 15.34 19045931955 1995283 2509.51 9300 10220 8900 10930 5890 8410 9545.00 1.99 0 -90855 8776 8592 8486 8302 8196 8540 8250 58 2520 500 5550 10 1 11520000 1117 6.47 0.83 12 17.32 1499.00 11641.00 11600 20240328 -16.38 6050 20240806 60.33 10220 -5.09 20250306 7610 27.46 20250102 11600 -16.38 20240328 6050 60.33 20240806 3.76 N 048430 500 57 억 229401 N N 0 N 00 N
3 20250306 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 910 2 10.82 17618389585 1846407 2322.26 9300 10220 8900 10930 5890 8410 9541.99 1.99 0 -107760 8776 8592 8486 8302 8196 8540 8250 58 2520 500 5550 10 1 11520000 1074 6.22 0.80 12 16.03 1499.00 11641.00 11600 20240328 -19.66 6050 20240806 54.05 10220 -8.81 20250306 7610 22.47 20250102 11600 -19.66 20240328 6050 54.05 20240806 3.76 N 048430 500 57 억 229401 N N 0 N 00 N
4 20250306 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 750 2 8.92 16105676100 1684038 2118.05 9300 10220 8900 10930 5890 8410 9563.72 1.99 0 -138573 8776 8592 8486 8302 8196 8540 8250 58 2520 500 5550 10 1 11520000 1055 6.11 0.79 12 14.62 1499.00 11641.00 11600 20240328 -21.03 6050 20240806 51.40 10220 -10.37 20250306 7610 20.37 20250102 11600 -21.03 20240328 6050 51.40 20240806 3.76 N 048430 500 57 억 229401 N N 0 N 00 N
5 20250306 130501 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 550 2 6.54 15161982765 1580451 1987.76 9300 10220 8900 10930 5890 8410 9593.45 1.99 0 -153414 8776 8592 8486 8302 8196 8540 8250 58 2520 500 5550 10 1 11520000 1032 5.98 0.77 12 13.72 1499.00 11641.00 11600 20240328 -22.76 6050 20240806 48.10 10220 -12.33 20250306 7610 17.74 20250102 11600 -22.76 20240328 6050 48.10 20240806 3.76 N 048430 500 57 억 229401 N N 0 N 00 N
6 20250306 120501 57 100.00 KOSDAQ 전기·전자 N N N N N 9070 660 2 7.85 14611968990 1519672 1911.32 9300 10220 8900 10930 5890 8410 9615.21 1.99 0 -141392 8776 8592 8486 8302 8196 8540 8250 58 2520 500 5550 10 1 11520000 1045 6.05 0.78 12 13.19 1499.00 11641.00 11600 20240328 -21.81 6050 20240806 49.92 10220 -11.25 20250306 7610 19.19 20250102 11600 -21.81 20240328 6050 49.92 20240806 3.76 N 048430 500 57 억 229401 N N 0 N 00 N
7 20250306 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 9040 630 2 7.49 13984493775 1450019 1823.72 9300 10220 8900 10930 5890 8410 9644.35 1.99 0 -129677 8776 8592 8486 8302 8196 8540 8250 58 2520 500 5550 10 1 11520000 1041 6.03 0.78 12 12.59 1499.00 11641.00 11600 20240328 -22.07 6050 20240806 49.42 10220 -11.55 20250306 7610 18.79 20250102 11600 -22.07 20240328 6050 49.42 20240806 3.76 N 048430 500 57 억 229401 N N 0 N 00 N
8 20250306 100501 57 100.00 KOSDAQ 전기·전자 N N N N N 9530 1120 2 13.32 12002942290 1236517 1555.19 9300 10220 8900 10930 5890 8410 9707.06 1.99 0 -141282 8776 8592 8486 8302 8196 8540 8250 58 2520 500 5550 10 1 11520000 1098 6.36 0.82 12 10.73 1499.00 11641.00 11600 20240328 -17.84 6050 20240806 57.52 10220 -6.75 20250306 7610 25.23 20250102 11600 -17.84 20240328 6050 57.52 20240806 3.76 N 048430 500 57 억 229401 N N 0 N 00 N
9 20250306 090503 57 100.00 KOSDAQ 전기·전자 N N N N N 9560 1150 2 13.67 1931563170 207655 261.17 9300 9700 8900 10930 5890 8410 9301.79 1.99 0 -7478 8776 8592 8486 8302 8196 8540 8250 58 2520 500 5550 10 1 11520000 1101 6.38 0.82 12 1.80 1499.00 11641.00 11600 20240328 -17.59 6050 20240806 58.02 9700 -1.44 20250306 7610 25.62 20250102 11600 -17.59 20240328 6050 58.02 20240806 3.76 N 048430 500 57 억 229401 N N 0 N 00 N
10 20250305 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 -30 5 -0.36 650051670 76479 59.97 8430 8670 8380 10970 5910 8440 8499.77 1.95 0 5356 8786 8612 8456 8282 8126 8535 8205 58 2530 500 5570 10 1 11520000 969 5.61 0.72 12 0.66 1499.00 11641.00 11600 20240328 -27.50 6050 20240806 39.01 8930 -5.82 20250228 7610 10.51 20250102 11600 -27.50 20240328 6050 39.01 20240806 3.79 N 048430 500 57 억 224112 N N 0 N 00 N
11 20250305 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 0 3 0.00 599449840 70475 55.26 8430 8670 8380 10970 5910 8440 8505.89 1.95 0 3745 8786 8612 8456 8282 8126 8535 8205 58 2530 500 5570 10 1 11520000 972 5.63 0.73 12 0.61 1499.00 11641.00 11600 20240328 -27.24 6050 20240806 39.50 8930 -5.49 20250228 7610 10.91 20250102 11600 -27.24 20240328 6050 39.50 20240806 3.79 N 048430 500 57 억 224112 N N 0 N 00 N
12 20250305 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 0 3 0.00 510559330 59945 47.01 8430 8670 8380 10970 5910 8440 8517.18 1.95 0 -729 8786 8612 8456 8282 8126 8535 8205 58 2530 500 5570 10 1 11520000 972 5.63 0.73 12 0.52 1499.00 11641.00 11600 20240328 -27.24 6050 20240806 39.50 8930 -5.49 20250228 7610 10.91 20250102 11600 -27.24 20240328 6050 39.50 20240806 3.79 N 048430 500 57 억 224112 N N 0 N 00 N