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
080520/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
20250306,160630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-45,5,-1.48,32880080,10798,58.85,3050,3080,3000,3965,2135,3050,3045.02,0.63,0,4,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,353,11.97,0.27,12,0.09,251.00,11127.00,5450,20240222,-44.86,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4840,-37.91,20240306,2800,7.32,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N
20250306,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-50,5,-1.64,31521905,10346,56.39,3050,3080,3000,3965,2135,3050,3046.77,0.63,0,21,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,352,11.95,0.27,12,0.09,251.00,11127.00,5450,20240222,-44.95,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4840,-38.02,20240306,2800,7.14,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N
20250306,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-50,5,-1.64,30546825,10021,54.62,3050,3080,3000,3965,2135,3050,3048.28,0.63,0,24,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,352,11.95,0.27,12,0.09,251.00,11127.00,5450,20240222,-44.95,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4840,-38.02,20240306,2800,7.14,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N
20250306,130630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-45,5,-1.48,28794770,9437,51.43,3050,3080,3005,3965,2135,3050,3051.26,0.63,0,28,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,353,11.97,0.27,12,0.08,251.00,11127.00,5450,20240222,-44.86,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4840,-37.91,20240306,2800,7.32,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N
20250306,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-40,5,-1.31,26283420,8602,46.88,3050,3080,3010,3965,2135,3050,3055.50,0.63,0,32,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,354,11.99,0.27,12,0.07,251.00,11127.00,5450,20240222,-44.77,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4840,-37.81,20240306,2800,7.50,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N
20250306,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-15,5,-0.49,22240210,7264,39.59,3050,3080,3030,3965,2135,3050,3061.70,0.63,0,-36,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,357,12.09,0.27,12,0.06,251.00,11127.00,5450,20240222,-44.31,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4840,-37.29,20240306,2800,8.39,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N
20250306,100629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,5,2,0.16,21438955,7001,38.16,3050,3080,3050,3965,2135,3050,3062.27,0.63,0,-35,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,359,12.17,0.27,12,0.06,251.00,11127.00,5450,20240222,-43.94,2800,20241210,9.11,3260,-6.29,20250221,2940,3.91,20250203,4840,-36.88,20240306,2800,9.11,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N
20250306,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,25,2,0.82,5432135,1773,9.66,3050,3080,3050,3965,2135,3050,3063.81,0.63,0,2,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,361,12.25,0.28,12,0.02,251.00,11127.00,5450,20240222,-43.58,2800,20241210,9.82,3260,-5.67,20250221,2940,4.59,20250203,4840,-36.47,20240306,2800,9.82,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N
20250305,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,0,3,0.00,55316030,18346,108.22,3030,3050,2995,3965,2135,3050,3015.15,0.63,0,290,3093,3071,3038,3016,2983,3055,3000,59,915,500,2250,5,1,11746609,358,12.15,0.27,12,0.16,251.00,11127.00,5450,20240222,-44.04,2800,20241210,8.93,3260,-6.44,20250221,2940,3.74,20250203,4885,-37.56,20240305,2800,8.93,20241210,1.32,N,080520,500,58 억,,74130,N,N,0,N,00,N
20250305,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-15,5,-0.49,49059840,16289,96.08,3030,3050,2995,3965,2135,3050,3011.84,0.63,0,1161,3093,3071,3038,3016,2983,3055,3000,59,915,500,2250,5,1,11746609,357,12.09,0.27,12,0.14,251.00,11127.00,5450,20240222,-44.31,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4885,-37.87,20240305,2800,8.39,20241210,1.32,N,080520,500,58 억,,74130,N,N,0,N,00,N
20250305,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-30,5,-0.98,47341680,15720,92.73,3030,3050,2995,3965,2135,3050,3011.56,0.63,0,1698,3093,3071,3038,3016,2983,3055,3000,59,915,500,2250,5,1,11746609,355,12.03,0.27,12,0.13,251.00,11127.00,5450,20240222,-44.59,2800,20241210,7.86,3260,-7.36,20250221,2940,2.72,20250203,4885,-38.18,20240305,2800,7.86,20241210,1.32,N,080520,500,58 억,,74130,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 160630 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -45 5 -1.48 32880080 10798 58.85 3050 3080 3000 3965 2135 3050 3045.02 0.63 0 4 3086 3067 3031 3012 2976 3077 3022 59 915 500 2250 5 1 11746609 353 11.97 0.27 12 0.09 251.00 11127.00 5450 20240222 -44.86 2800 20241210 7.32 3260 -7.82 20250221 2940 2.21 20250203 4840 -37.91 20240306 2800 7.32 20241210 1.27 N 080520 500 58 억 74420 N N 0 N 00 N
3 20250306 150629 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -50 5 -1.64 31521905 10346 56.39 3050 3080 3000 3965 2135 3050 3046.77 0.63 0 21 3086 3067 3031 3012 2976 3077 3022 59 915 500 2250 5 1 11746609 352 11.95 0.27 12 0.09 251.00 11127.00 5450 20240222 -44.95 2800 20241210 7.14 3260 -7.98 20250221 2940 2.04 20250203 4840 -38.02 20240306 2800 7.14 20241210 1.27 N 080520 500 58 억 74420 N N 0 N 00 N
4 20250306 140628 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -50 5 -1.64 30546825 10021 54.62 3050 3080 3000 3965 2135 3050 3048.28 0.63 0 24 3086 3067 3031 3012 2976 3077 3022 59 915 500 2250 5 1 11746609 352 11.95 0.27 12 0.09 251.00 11127.00 5450 20240222 -44.95 2800 20241210 7.14 3260 -7.98 20250221 2940 2.04 20250203 4840 -38.02 20240306 2800 7.14 20241210 1.27 N 080520 500 58 억 74420 N N 0 N 00 N
5 20250306 130630 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -45 5 -1.48 28794770 9437 51.43 3050 3080 3005 3965 2135 3050 3051.26 0.63 0 28 3086 3067 3031 3012 2976 3077 3022 59 915 500 2250 5 1 11746609 353 11.97 0.27 12 0.08 251.00 11127.00 5450 20240222 -44.86 2800 20241210 7.32 3260 -7.82 20250221 2940 2.21 20250203 4840 -37.91 20240306 2800 7.32 20241210 1.27 N 080520 500 58 억 74420 N N 0 N 00 N
6 20250306 120629 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 -40 5 -1.31 26283420 8602 46.88 3050 3080 3010 3965 2135 3050 3055.50 0.63 0 32 3086 3067 3031 3012 2976 3077 3022 59 915 500 2250 5 1 11746609 354 11.99 0.27 12 0.07 251.00 11127.00 5450 20240222 -44.77 2800 20241210 7.50 3260 -7.67 20250221 2940 2.38 20250203 4840 -37.81 20240306 2800 7.50 20241210 1.27 N 080520 500 58 억 74420 N N 0 N 00 N
7 20250306 110627 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -15 5 -0.49 22240210 7264 39.59 3050 3080 3030 3965 2135 3050 3061.70 0.63 0 -36 3086 3067 3031 3012 2976 3077 3022 59 915 500 2250 5 1 11746609 357 12.09 0.27 12 0.06 251.00 11127.00 5450 20240222 -44.31 2800 20241210 8.39 3260 -6.90 20250221 2940 3.23 20250203 4840 -37.29 20240306 2800 8.39 20241210 1.27 N 080520 500 58 억 74420 N N 0 N 00 N
8 20250306 100629 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 5 2 0.16 21438955 7001 38.16 3050 3080 3050 3965 2135 3050 3062.27 0.63 0 -35 3086 3067 3031 3012 2976 3077 3022 59 915 500 2250 5 1 11746609 359 12.17 0.27 12 0.06 251.00 11127.00 5450 20240222 -43.94 2800 20241210 9.11 3260 -6.29 20250221 2940 3.91 20250203 4840 -36.88 20240306 2800 9.11 20241210 1.27 N 080520 500 58 억 74420 N N 0 N 00 N
9 20250306 090632 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 25 2 0.82 5432135 1773 9.66 3050 3080 3050 3965 2135 3050 3063.81 0.63 0 2 3086 3067 3031 3012 2976 3077 3022 59 915 500 2250 5 1 11746609 361 12.25 0.28 12 0.02 251.00 11127.00 5450 20240222 -43.58 2800 20241210 9.82 3260 -5.67 20250221 2940 4.59 20250203 4840 -36.47 20240306 2800 9.82 20241210 1.27 N 080520 500 58 억 74420 N N 0 N 00 N
10 20250305 160622 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 0 3 0.00 55316030 18346 108.22 3030 3050 2995 3965 2135 3050 3015.15 0.63 0 290 3093 3071 3038 3016 2983 3055 3000 59 915 500 2250 5 1 11746609 358 12.15 0.27 12 0.16 251.00 11127.00 5450 20240222 -44.04 2800 20241210 8.93 3260 -6.44 20250221 2940 3.74 20250203 4885 -37.56 20240305 2800 8.93 20241210 1.32 N 080520 500 58 억 74130 N N 0 N 00 N
11 20250305 150625 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -15 5 -0.49 49059840 16289 96.08 3030 3050 2995 3965 2135 3050 3011.84 0.63 0 1161 3093 3071 3038 3016 2983 3055 3000 59 915 500 2250 5 1 11746609 357 12.09 0.27 12 0.14 251.00 11127.00 5450 20240222 -44.31 2800 20241210 8.39 3260 -6.90 20250221 2940 3.23 20250203 4885 -37.87 20240305 2800 8.39 20241210 1.32 N 080520 500 58 억 74130 N N 0 N 00 N
12 20250305 140623 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -30 5 -0.98 47341680 15720 92.73 3030 3050 2995 3965 2135 3050 3011.56 0.63 0 1698 3093 3071 3038 3016 2983 3055 3000 59 915 500 2250 5 1 11746609 355 12.03 0.27 12 0.13 251.00 11127.00 5450 20240222 -44.59 2800 20241210 7.86 3260 -7.36 20250221 2940 2.72 20250203 4885 -38.18 20240305 2800 7.86 20241210 1.32 N 080520 500 58 억 74130 N N 0 N 00 N