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
101330/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
20250306,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,35,2,1.11,368985280,116994,114.36,3160,3190,3105,4085,2205,3145,3153.81,1.98,0,-38605,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,736,4.69,0.23,12,0.51,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3320,-4.22,20250227,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,25,2,0.79,352078860,111668,109.15,3160,3190,3105,4085,2205,3145,3152.91,1.98,0,-38461,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,734,4.68,0.23,12,0.48,678.00,13907.00,4045,20240521,-21.63,2415,20241209,31.26,3320,-4.52,20250227,2605,21.69,20250203,4045,-21.63,20240521,2415,31.26,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,35,2,1.11,273439093,86895,84.94,3160,3180,3105,4085,2205,3145,3146.78,1.98,0,-29150,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,736,4.69,0.23,12,0.38,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3320,-4.22,20250227,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,10,2,0.32,205549998,65437,63.96,3160,3165,3105,4085,2205,3145,3141.19,1.98,0,-24084,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,730,4.65,0.23,12,0.28,678.00,13907.00,4045,20240521,-22.00,2415,20241209,30.64,3320,-4.97,20250227,2605,21.11,20250203,4045,-22.00,20240521,2415,30.64,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,10,2,0.32,120372908,38431,37.56,3160,3165,3105,4085,2205,3145,3132.18,1.98,0,-22402,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,730,4.65,0.23,12,0.17,678.00,13907.00,4045,20240521,-22.00,2415,20241209,30.64,3320,-4.97,20250227,2605,21.11,20250203,4045,-22.00,20240521,2415,30.64,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-15,5,-0.48,110561503,35311,34.52,3160,3165,3105,4085,2205,3145,3131.08,1.98,0,-21425,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,725,4.62,0.23,12,0.15,678.00,13907.00,4045,20240521,-22.62,2415,20241209,29.61,3320,-5.72,20250227,2605,20.15,20250203,4045,-22.62,20240521,2415,29.61,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-15,5,-0.48,90623928,28947,28.29,3160,3165,3105,4085,2205,3145,3130.68,1.98,0,-17838,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,725,4.62,0.23,12,0.13,678.00,13907.00,4045,20240521,-22.62,2415,20241209,29.61,3320,-5.72,20250227,2605,20.15,20250203,4045,-22.62,20240521,2415,29.61,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,15,2,0.48,5269365,1669,1.63,3160,3165,3150,4085,2205,3145,3157.20,1.98,0,-747,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,731,4.66,0.23,12,0.01,678.00,13907.00,4045,20240521,-21.88,2415,20241209,30.85,3320,-4.82,20250227,2605,21.31,20250203,4045,-21.88,20240521,2415,30.85,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250305,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,120,2,3.97,319770612,102263,67.25,3025,3165,3025,3930,2120,3025,3126.86,1.94,0,8626,3155,3090,3010,2945,2865,3122,2977,120,905,500,2230,5,1,23147029,728,4.64,0.23,12,0.44,678.00,13907.00,4045,20240521,-22.25,2415,20241209,30.23,3320,-5.27,20250227,2605,20.73,20250203,4045,-22.25,20240521,2415,30.23,20241209,2.30,N,101330,500,119 억,,448934,N,N,0,N,00,N
20250305,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,125,2,4.13,309700647,99058,65.14,3025,3165,3025,3930,2120,3025,3126.46,1.94,0,7858,3155,3090,3010,2945,2865,3122,2977,120,905,500,2230,5,1,23147029,729,4.65,0.23,12,0.43,678.00,13907.00,4045,20240521,-22.13,2415,20241209,30.43,3320,-5.12,20250227,2605,20.92,20250203,4045,-22.13,20240521,2415,30.43,20241209,2.30,N,101330,500,119 억,,448934,N,N,0,N,00,N
20250305,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,135,2,4.46,284098087,90910,59.78,3025,3165,3025,3930,2120,3025,3125.05,1.94,0,8377,3155,3090,3010,2945,2865,3122,2977,120,905,500,2230,5,1,23147029,731,4.66,0.23,12,0.39,678.00,13907.00,4045,20240521,-21.88,2415,20241209,30.85,3320,-4.82,20250227,2605,21.31,20250203,4045,-21.88,20240521,2415,30.85,20241209,2.30,N,101330,500,119 억,,448934,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 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 35 2 1.11 368985280 116994 114.36 3160 3190 3105 4085 2205 3145 3153.81 1.98 0 -38605 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 736 4.69 0.23 12 0.51 678.00 13907.00 4045 20240521 -21.38 2415 20241209 31.68 3320 -4.22 20250227 2605 22.07 20250203 4045 -21.38 20240521 2415 31.68 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
3 20250306 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 25 2 0.79 352078860 111668 109.15 3160 3190 3105 4085 2205 3145 3152.91 1.98 0 -38461 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 734 4.68 0.23 12 0.48 678.00 13907.00 4045 20240521 -21.63 2415 20241209 31.26 3320 -4.52 20250227 2605 21.69 20250203 4045 -21.63 20240521 2415 31.26 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
4 20250306 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 35 2 1.11 273439093 86895 84.94 3160 3180 3105 4085 2205 3145 3146.78 1.98 0 -29150 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 736 4.69 0.23 12 0.38 678.00 13907.00 4045 20240521 -21.38 2415 20241209 31.68 3320 -4.22 20250227 2605 22.07 20250203 4045 -21.38 20240521 2415 31.68 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
5 20250306 130724 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 10 2 0.32 205549998 65437 63.96 3160 3165 3105 4085 2205 3145 3141.19 1.98 0 -24084 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 730 4.65 0.23 12 0.28 678.00 13907.00 4045 20240521 -22.00 2415 20241209 30.64 3320 -4.97 20250227 2605 21.11 20250203 4045 -22.00 20240521 2415 30.64 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
6 20250306 120723 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 10 2 0.32 120372908 38431 37.56 3160 3165 3105 4085 2205 3145 3132.18 1.98 0 -22402 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 730 4.65 0.23 12 0.17 678.00 13907.00 4045 20240521 -22.00 2415 20241209 30.64 3320 -4.97 20250227 2605 21.11 20250203 4045 -22.00 20240521 2415 30.64 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
7 20250306 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -15 5 -0.48 110561503 35311 34.52 3160 3165 3105 4085 2205 3145 3131.08 1.98 0 -21425 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 725 4.62 0.23 12 0.15 678.00 13907.00 4045 20240521 -22.62 2415 20241209 29.61 3320 -5.72 20250227 2605 20.15 20250203 4045 -22.62 20240521 2415 29.61 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
8 20250306 100723 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -15 5 -0.48 90623928 28947 28.29 3160 3165 3105 4085 2205 3145 3130.68 1.98 0 -17838 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 725 4.62 0.23 12 0.13 678.00 13907.00 4045 20240521 -22.62 2415 20241209 29.61 3320 -5.72 20250227 2605 20.15 20250203 4045 -22.62 20240521 2415 29.61 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
9 20250306 090726 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 15 2 0.48 5269365 1669 1.63 3160 3165 3150 4085 2205 3145 3157.20 1.98 0 -747 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 731 4.66 0.23 12 0.01 678.00 13907.00 4045 20240521 -21.88 2415 20241209 30.85 3320 -4.82 20250227 2605 21.31 20250203 4045 -21.88 20240521 2415 30.85 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
10 20250305 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 120 2 3.97 319770612 102263 67.25 3025 3165 3025 3930 2120 3025 3126.86 1.94 0 8626 3155 3090 3010 2945 2865 3122 2977 120 905 500 2230 5 1 23147029 728 4.64 0.23 12 0.44 678.00 13907.00 4045 20240521 -22.25 2415 20241209 30.23 3320 -5.27 20250227 2605 20.73 20250203 4045 -22.25 20240521 2415 30.23 20241209 2.30 N 101330 500 119 억 448934 N N 0 N 00 N
11 20250305 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 125 2 4.13 309700647 99058 65.14 3025 3165 3025 3930 2120 3025 3126.46 1.94 0 7858 3155 3090 3010 2945 2865 3122 2977 120 905 500 2230 5 1 23147029 729 4.65 0.23 12 0.43 678.00 13907.00 4045 20240521 -22.13 2415 20241209 30.43 3320 -5.12 20250227 2605 20.92 20250203 4045 -22.13 20240521 2415 30.43 20241209 2.30 N 101330 500 119 억 448934 N N 0 N 00 N
12 20250305 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 135 2 4.46 284098087 90910 59.78 3025 3165 3025 3930 2120 3025 3125.05 1.94 0 8377 3155 3090 3010 2945 2865 3122 2977 120 905 500 2230 5 1 23147029 731 4.66 0.23 12 0.39 678.00 13907.00 4045 20240521 -21.88 2415 20241209 30.85 3320 -4.82 20250227 2605 21.31 20250203 4045 -21.88 20240521 2415 30.85 20241209 2.30 N 101330 500 119 억 448934 N N 0 N 00 N