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
203450/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
20250306,160903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-35,5,-1.20,159303940,56501,250.59,2910,2950,2730,3780,2040,2910,2819.49,6.80,0,2398,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,405,13.76,0.92,12,0.40,209.00,3117.00,3695,20240402,-22.19,2315,20240909,24.19,2985,-3.69,20250227,2555,12.52,20250203,3695,-22.19,20240402,2315,24.19,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N
20250306,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-65,5,-2.23,146201620,51902,230.19,2910,2950,2730,3780,2040,2910,2816.88,6.80,0,3004,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,401,13.61,0.91,12,0.37,209.00,3117.00,3695,20240402,-23.00,2315,20240909,22.89,2985,-4.69,20250227,2555,11.35,20250203,3695,-23.00,20240402,2315,22.89,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N
20250306,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-85,5,-2.92,74961100,26784,118.79,2910,2950,2730,3780,2040,2910,2798.73,6.80,0,-426,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,398,13.52,0.91,12,0.19,209.00,3117.00,3695,20240402,-23.55,2315,20240909,22.03,2985,-5.36,20250227,2555,10.57,20250203,3695,-23.55,20240402,2315,22.03,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N
20250306,130902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-75,5,-2.58,73205255,26162,116.03,2910,2950,2730,3780,2040,2910,2798.15,6.80,0,-317,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,399,13.56,0.91,12,0.19,209.00,3117.00,3695,20240402,-23.27,2315,20240909,22.46,2985,-5.03,20250227,2555,10.96,20250203,3695,-23.27,20240402,2315,22.46,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N
20250306,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-90,5,-3.09,69295170,24778,109.89,2910,2950,2730,3780,2040,2910,2796.64,6.80,0,-210,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,397,13.49,0.90,12,0.18,209.00,3117.00,3695,20240402,-23.68,2315,20240909,21.81,2985,-5.53,20250227,2555,10.37,20250203,3695,-23.68,20240402,2315,21.81,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N
20250306,110858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-95,5,-3.26,66792605,23890,105.96,2910,2950,2730,3780,2040,2910,2795.84,6.80,0,-171,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,396,13.47,0.90,12,0.17,209.00,3117.00,3695,20240402,-23.82,2315,20240909,21.60,2985,-5.70,20250227,2555,10.18,20250203,3695,-23.82,20240402,2315,21.60,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N
20250306,100901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-120,5,-4.12,35188260,12510,55.48,2910,2950,2780,3780,2040,2910,2812.81,6.80,0,24,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,393,13.35,0.90,12,0.09,209.00,3117.00,3695,20240402,-24.49,2315,20240909,20.52,2985,-6.53,20250227,2555,9.20,20250203,3695,-24.49,20240402,2315,20.52,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N
20250306,090904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,20,2,0.69,389385,133,0.59,2910,2950,2910,3780,2040,2910,2927.71,6.80,0,-26,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,413,14.02,0.94,12,0.00,209.00,3117.00,3695,20240402,-20.70,2315,20240909,26.57,2985,-1.84,20250227,2555,14.68,20250203,3695,-20.70,20240402,2315,26.57,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N
20250305,160852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,10,2,0.34,64410470,22542,52.83,2915,2915,2780,3770,2030,2900,2857.35,6.80,0,159,2970,2935,2885,2850,2800,2910,2825,73,870,500,2030,5,1,14079007,410,13.92,0.93,12,0.16,209.00,3117.00,3695,20240402,-21.24,2315,20240909,25.70,2985,-2.51,20250227,2555,13.89,20250203,3695,-21.24,20240402,2315,25.70,20240909,0.91,N,203450,500,73 억,,957083,N,N,0,N,00,N
20250305,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-35,5,-1.21,57109295,20000,46.88,2915,2915,2780,3770,2030,2900,2855.46,6.80,0,259,2970,2935,2885,2850,2800,2910,2825,73,870,500,2030,5,1,14079007,403,13.71,0.92,12,0.14,209.00,3117.00,3695,20240402,-22.46,2315,20240909,23.76,2985,-4.02,20250227,2555,12.13,20250203,3695,-22.46,20240402,2315,23.76,20240909,0.91,N,203450,500,73 억,,957083,N,N,0,N,00,N
20250305,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-15,5,-0.52,50769170,17785,41.69,2915,2915,2780,3770,2030,2900,2854.61,6.80,0,281,2970,2935,2885,2850,2800,2910,2825,73,870,500,2030,5,1,14079007,406,13.80,0.93,12,0.13,209.00,3117.00,3695,20240402,-21.92,2315,20240909,24.62,2985,-3.35,20250227,2555,12.92,20250203,3695,-21.92,20240402,2315,24.62,20240909,0.91,N,203450,500,73 억,,957083,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 160903 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -35 5 -1.20 159303940 56501 250.59 2910 2950 2730 3780 2040 2910 2819.49 6.80 0 2398 3003 2956 2868 2821 2733 2912 2777 73 870 500 2030 5 1 14079007 405 13.76 0.92 12 0.40 209.00 3117.00 3695 20240402 -22.19 2315 20240909 24.19 2985 -3.69 20250227 2555 12.52 20250203 3695 -22.19 20240402 2315 24.19 20240909 0.90 N 203450 500 73 억 957242 N N 0 N 00 N
3 20250306 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -65 5 -2.23 146201620 51902 230.19 2910 2950 2730 3780 2040 2910 2816.88 6.80 0 3004 3003 2956 2868 2821 2733 2912 2777 73 870 500 2030 5 1 14079007 401 13.61 0.91 12 0.37 209.00 3117.00 3695 20240402 -23.00 2315 20240909 22.89 2985 -4.69 20250227 2555 11.35 20250203 3695 -23.00 20240402 2315 22.89 20240909 0.90 N 203450 500 73 억 957242 N N 0 N 00 N
4 20250306 140901 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 -85 5 -2.92 74961100 26784 118.79 2910 2950 2730 3780 2040 2910 2798.73 6.80 0 -426 3003 2956 2868 2821 2733 2912 2777 73 870 500 2030 5 1 14079007 398 13.52 0.91 12 0.19 209.00 3117.00 3695 20240402 -23.55 2315 20240909 22.03 2985 -5.36 20250227 2555 10.57 20250203 3695 -23.55 20240402 2315 22.03 20240909 0.90 N 203450 500 73 억 957242 N N 0 N 00 N
5 20250306 130902 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -75 5 -2.58 73205255 26162 116.03 2910 2950 2730 3780 2040 2910 2798.15 6.80 0 -317 3003 2956 2868 2821 2733 2912 2777 73 870 500 2030 5 1 14079007 399 13.56 0.91 12 0.19 209.00 3117.00 3695 20240402 -23.27 2315 20240909 22.46 2985 -5.03 20250227 2555 10.96 20250203 3695 -23.27 20240402 2315 22.46 20240909 0.90 N 203450 500 73 억 957242 N N 0 N 00 N
6 20250306 120901 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -90 5 -3.09 69295170 24778 109.89 2910 2950 2730 3780 2040 2910 2796.64 6.80 0 -210 3003 2956 2868 2821 2733 2912 2777 73 870 500 2030 5 1 14079007 397 13.49 0.90 12 0.18 209.00 3117.00 3695 20240402 -23.68 2315 20240909 21.81 2985 -5.53 20250227 2555 10.37 20250203 3695 -23.68 20240402 2315 21.81 20240909 0.90 N 203450 500 73 억 957242 N N 0 N 00 N
7 20250306 110858 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -95 5 -3.26 66792605 23890 105.96 2910 2950 2730 3780 2040 2910 2795.84 6.80 0 -171 3003 2956 2868 2821 2733 2912 2777 73 870 500 2030 5 1 14079007 396 13.47 0.90 12 0.17 209.00 3117.00 3695 20240402 -23.82 2315 20240909 21.60 2985 -5.70 20250227 2555 10.18 20250203 3695 -23.82 20240402 2315 21.60 20240909 0.90 N 203450 500 73 억 957242 N N 0 N 00 N
8 20250306 100901 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -120 5 -4.12 35188260 12510 55.48 2910 2950 2780 3780 2040 2910 2812.81 6.80 0 24 3003 2956 2868 2821 2733 2912 2777 73 870 500 2030 5 1 14079007 393 13.35 0.90 12 0.09 209.00 3117.00 3695 20240402 -24.49 2315 20240909 20.52 2985 -6.53 20250227 2555 9.20 20250203 3695 -24.49 20240402 2315 20.52 20240909 0.90 N 203450 500 73 억 957242 N N 0 N 00 N
9 20250306 090904 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 20 2 0.69 389385 133 0.59 2910 2950 2910 3780 2040 2910 2927.71 6.80 0 -26 3003 2956 2868 2821 2733 2912 2777 73 870 500 2030 5 1 14079007 413 14.02 0.94 12 0.00 209.00 3117.00 3695 20240402 -20.70 2315 20240909 26.57 2985 -1.84 20250227 2555 14.68 20250203 3695 -20.70 20240402 2315 26.57 20240909 0.90 N 203450 500 73 억 957242 N N 0 N 00 N
10 20250305 160852 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 10 2 0.34 64410470 22542 52.83 2915 2915 2780 3770 2030 2900 2857.35 6.80 0 159 2970 2935 2885 2850 2800 2910 2825 73 870 500 2030 5 1 14079007 410 13.92 0.93 12 0.16 209.00 3117.00 3695 20240402 -21.24 2315 20240909 25.70 2985 -2.51 20250227 2555 13.89 20250203 3695 -21.24 20240402 2315 25.70 20240909 0.91 N 203450 500 73 억 957083 N N 0 N 00 N
11 20250305 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -35 5 -1.21 57109295 20000 46.88 2915 2915 2780 3770 2030 2900 2855.46 6.80 0 259 2970 2935 2885 2850 2800 2910 2825 73 870 500 2030 5 1 14079007 403 13.71 0.92 12 0.14 209.00 3117.00 3695 20240402 -22.46 2315 20240909 23.76 2985 -4.02 20250227 2555 12.13 20250203 3695 -22.46 20240402 2315 23.76 20240909 0.91 N 203450 500 73 억 957083 N N 0 N 00 N
12 20250305 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -15 5 -0.52 50769170 17785 41.69 2915 2915 2780 3770 2030 2900 2854.61 6.80 0 281 2970 2935 2885 2850 2800 2910 2825 73 870 500 2030 5 1 14079007 406 13.80 0.93 12 0.13 209.00 3117.00 3695 20240402 -21.92 2315 20240909 24.62 2985 -3.35 20250227 2555 12.92 20250203 3695 -21.92 20240402 2315 24.62 20240909 0.91 N 203450 500 73 억 957083 N N 0 N 00 N