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
155650/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
20250306,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-15,5,-0.44,37523340,11132,19.42,3395,3395,3350,4420,2380,3400,3370.76,2.49,0,1324,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,659,4.82,0.54,12,0.06,702.00,6238.00,5850,20240408,-42.14,2850,20241209,18.77,3725,-9.13,20250212,3180,6.45,20250203,5850,-42.14,20240408,2850,18.77,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N
20250306,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-35,5,-1.03,34925120,10360,18.07,3395,3395,3350,4420,2380,3400,3371.15,2.49,0,2076,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,655,4.79,0.54,12,0.05,702.00,6238.00,5850,20240408,-42.48,2850,20241209,18.07,3725,-9.66,20250212,3180,5.82,20250203,5850,-42.48,20240408,2850,18.07,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N
20250306,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-20,5,-0.59,30694955,9105,15.88,3395,3395,3350,4420,2380,3400,3371.22,2.49,0,3096,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,658,4.81,0.54,12,0.05,702.00,6238.00,5850,20240408,-42.22,2850,20241209,18.60,3725,-9.26,20250212,3180,6.29,20250203,5850,-42.22,20240408,2850,18.60,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N
20250306,130828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-15,5,-0.44,30308425,8990,15.68,3395,3395,3350,4420,2380,3400,3371.35,2.49,0,3104,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,659,4.82,0.54,12,0.05,702.00,6238.00,5850,20240408,-42.14,2850,20241209,18.77,3725,-9.13,20250212,3180,6.45,20250203,5850,-42.14,20240408,2850,18.77,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N
20250306,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-15,5,-0.44,11830400,3499,6.10,3395,3395,3375,4420,2380,3400,3381.08,2.49,0,1543,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,659,4.82,0.54,12,0.02,702.00,6238.00,5850,20240408,-42.14,2850,20241209,18.77,3725,-9.13,20250212,3180,6.45,20250203,5850,-42.14,20240408,2850,18.77,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N
20250306,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-20,5,-0.59,8390000,2481,4.33,3395,3395,3375,4420,2380,3400,3381.70,2.49,0,1386,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,658,4.81,0.54,12,0.01,702.00,6238.00,5850,20240408,-42.22,2850,20241209,18.60,3725,-9.26,20250212,3180,6.29,20250203,5850,-42.22,20240408,2850,18.60,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N
20250306,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-5,5,-0.15,8176555,2418,4.22,3395,3395,3375,4420,2380,3400,3381.54,2.49,0,1396,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,661,4.84,0.54,12,0.01,702.00,6238.00,5850,20240408,-41.97,2850,20241209,19.12,3725,-8.86,20250212,3180,6.76,20250203,5850,-41.97,20240408,2850,19.12,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N
20250306,090829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-5,5,-0.15,750295,221,0.39,3395,3395,3395,4420,2380,3400,3395.00,2.49,0,0,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,661,4.84,0.54,12,0.00,702.00,6238.00,5850,20240408,-41.97,2850,20241209,19.12,3725,-8.86,20250212,3180,6.76,20250203,5850,-41.97,20240408,2850,19.12,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N
20250305,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-10,5,-0.29,192901093,57292,225.09,3385,3440,3330,4430,2390,3410,3366.92,2.44,0,9818,3550,3480,3390,3320,3230,3435,3275,100,1020,500,2380,5,1,19474358,662,4.84,0.55,12,0.29,702.00,6238.00,5850,20240408,-41.88,2850,20241209,19.30,3725,-8.72,20250212,3180,6.92,20250203,5850,-41.88,20240408,2850,19.30,20241209,2.26,N,155650,500,99 억,,475644,N,N,0,N,00,N
20250305,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-25,5,-0.73,169011338,50218,197.30,3385,3440,3330,4430,2390,3410,3365.55,2.44,0,10763,3550,3480,3390,3320,3230,3435,3275,100,1020,500,2380,5,1,19474358,659,4.82,0.54,12,0.26,702.00,6238.00,5850,20240408,-42.14,2850,20241209,18.77,3725,-9.13,20250212,3180,6.45,20250203,5850,-42.14,20240408,2850,18.77,20241209,2.26,N,155650,500,99 억,,475644,N,N,0,N,00,N
20250305,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-60,5,-1.76,151415180,44982,176.73,3385,3440,3330,4430,2390,3410,3366.13,2.44,0,7781,3550,3480,3390,3320,3230,3435,3275,100,1020,500,2380,5,1,19474358,652,4.77,0.54,12,0.23,702.00,6238.00,5850,20240408,-42.74,2850,20241209,17.54,3725,-10.07,20250212,3180,5.35,20250203,5850,-42.74,20240408,2850,17.54,20241209,2.26,N,155650,500,99 억,,475644,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 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -15 5 -0.44 37523340 11132 19.42 3395 3395 3350 4420 2380 3400 3370.76 2.49 0 1324 3500 3450 3390 3340 3280 3475 3365 100 1020 500 2380 5 1 19474358 659 4.82 0.54 12 0.06 702.00 6238.00 5850 20240408 -42.14 2850 20241209 18.77 3725 -9.13 20250212 3180 6.45 20250203 5850 -42.14 20240408 2850 18.77 20241209 2.24 N 155650 500 99 억 485482 N N 0 N 00 N
3 20250306 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -35 5 -1.03 34925120 10360 18.07 3395 3395 3350 4420 2380 3400 3371.15 2.49 0 2076 3500 3450 3390 3340 3280 3475 3365 100 1020 500 2380 5 1 19474358 655 4.79 0.54 12 0.05 702.00 6238.00 5850 20240408 -42.48 2850 20241209 18.07 3725 -9.66 20250212 3180 5.82 20250203 5850 -42.48 20240408 2850 18.07 20241209 2.24 N 155650 500 99 억 485482 N N 0 N 00 N
4 20250306 140826 57 100.00 KOSDAQ 전기·전자 N N N N N 3380 -20 5 -0.59 30694955 9105 15.88 3395 3395 3350 4420 2380 3400 3371.22 2.49 0 3096 3500 3450 3390 3340 3280 3475 3365 100 1020 500 2380 5 1 19474358 658 4.81 0.54 12 0.05 702.00 6238.00 5850 20240408 -42.22 2850 20241209 18.60 3725 -9.26 20250212 3180 6.29 20250203 5850 -42.22 20240408 2850 18.60 20241209 2.24 N 155650 500 99 억 485482 N N 0 N 00 N
5 20250306 130828 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -15 5 -0.44 30308425 8990 15.68 3395 3395 3350 4420 2380 3400 3371.35 2.49 0 3104 3500 3450 3390 3340 3280 3475 3365 100 1020 500 2380 5 1 19474358 659 4.82 0.54 12 0.05 702.00 6238.00 5850 20240408 -42.14 2850 20241209 18.77 3725 -9.13 20250212 3180 6.45 20250203 5850 -42.14 20240408 2850 18.77 20241209 2.24 N 155650 500 99 억 485482 N N 0 N 00 N
6 20250306 120826 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -15 5 -0.44 11830400 3499 6.10 3395 3395 3375 4420 2380 3400 3381.08 2.49 0 1543 3500 3450 3390 3340 3280 3475 3365 100 1020 500 2380 5 1 19474358 659 4.82 0.54 12 0.02 702.00 6238.00 5850 20240408 -42.14 2850 20241209 18.77 3725 -9.13 20250212 3180 6.45 20250203 5850 -42.14 20240408 2850 18.77 20241209 2.24 N 155650 500 99 억 485482 N N 0 N 00 N
7 20250306 110823 57 100.00 KOSDAQ 전기·전자 N N N N N 3380 -20 5 -0.59 8390000 2481 4.33 3395 3395 3375 4420 2380 3400 3381.70 2.49 0 1386 3500 3450 3390 3340 3280 3475 3365 100 1020 500 2380 5 1 19474358 658 4.81 0.54 12 0.01 702.00 6238.00 5850 20240408 -42.22 2850 20241209 18.60 3725 -9.26 20250212 3180 6.29 20250203 5850 -42.22 20240408 2850 18.60 20241209 2.24 N 155650 500 99 억 485482 N N 0 N 00 N
8 20250306 100826 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 -5 5 -0.15 8176555 2418 4.22 3395 3395 3375 4420 2380 3400 3381.54 2.49 0 1396 3500 3450 3390 3340 3280 3475 3365 100 1020 500 2380 5 1 19474358 661 4.84 0.54 12 0.01 702.00 6238.00 5850 20240408 -41.97 2850 20241209 19.12 3725 -8.86 20250212 3180 6.76 20250203 5850 -41.97 20240408 2850 19.12 20241209 2.24 N 155650 500 99 억 485482 N N 0 N 00 N
9 20250306 090829 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 -5 5 -0.15 750295 221 0.39 3395 3395 3395 4420 2380 3400 3395.00 2.49 0 0 3500 3450 3390 3340 3280 3475 3365 100 1020 500 2380 5 1 19474358 661 4.84 0.54 12 0.00 702.00 6238.00 5850 20240408 -41.97 2850 20241209 19.12 3725 -8.86 20250212 3180 6.76 20250203 5850 -41.97 20240408 2850 19.12 20241209 2.24 N 155650 500 99 억 485482 N N 0 N 00 N
10 20250305 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 -10 5 -0.29 192901093 57292 225.09 3385 3440 3330 4430 2390 3410 3366.92 2.44 0 9818 3550 3480 3390 3320 3230 3435 3275 100 1020 500 2380 5 1 19474358 662 4.84 0.55 12 0.29 702.00 6238.00 5850 20240408 -41.88 2850 20241209 19.30 3725 -8.72 20250212 3180 6.92 20250203 5850 -41.88 20240408 2850 19.30 20241209 2.26 N 155650 500 99 억 475644 N N 0 N 00 N
11 20250305 150821 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -25 5 -0.73 169011338 50218 197.30 3385 3440 3330 4430 2390 3410 3365.55 2.44 0 10763 3550 3480 3390 3320 3230 3435 3275 100 1020 500 2380 5 1 19474358 659 4.82 0.54 12 0.26 702.00 6238.00 5850 20240408 -42.14 2850 20241209 18.77 3725 -9.13 20250212 3180 6.45 20250203 5850 -42.14 20240408 2850 18.77 20241209 2.26 N 155650 500 99 억 475644 N N 0 N 00 N
12 20250305 140820 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -60 5 -1.76 151415180 44982 176.73 3385 3440 3330 4430 2390 3410 3366.13 2.44 0 7781 3550 3480 3390 3320 3230 3435 3275 100 1020 500 2380 5 1 19474358 652 4.77 0.54 12 0.23 702.00 6238.00 5850 20240408 -42.74 2850 20241209 17.54 3725 -10.07 20250212 3180 5.35 20250203 5850 -42.74 20240408 2850 17.54 20241209 2.26 N 155650 500 99 억 475644 N N 0 N 00 N