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
234920/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
20250306,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-5,5,-0.14,43098290,12413,97.36,3645,3645,3445,4520,2440,3480,3472.03,0.67,0,-2444,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,470,-4.54,1.45,12,0.09,-766.00,2391.00,10750,20240227,-67.67,3010,20250203,15.45,4500,-22.78,20250220,3010,15.45,20250203,10300,-66.26,20240312,3010,15.45,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N
20250306,150942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-5,5,-0.14,41916790,12073,94.69,3645,3645,3445,4520,2440,3480,3471.94,0.67,0,-2143,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,470,-4.54,1.45,12,0.09,-766.00,2391.00,10750,20240227,-67.67,3010,20250203,15.45,4500,-22.78,20250220,3010,15.45,20250203,10300,-66.26,20240312,3010,15.45,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N
20250306,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,37362200,10765,84.43,3645,3645,3445,4520,2440,3480,3470.71,0.67,0,-2515,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,474,-4.57,1.46,12,0.08,-766.00,2391.00,10750,20240227,-67.44,3010,20250203,16.28,4500,-22.22,20250220,3010,16.28,20250203,10300,-66.02,20240312,3010,16.28,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N
20250306,130942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-5,5,-0.14,35246570,10158,79.67,3645,3645,3445,4520,2440,3480,3469.83,0.67,0,-2566,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,470,-4.54,1.45,12,0.08,-766.00,2391.00,10750,20240227,-67.67,3010,20250203,15.45,4500,-22.78,20250220,3010,15.45,20250203,10300,-66.26,20240312,3010,15.45,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N
20250306,120941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,0,3,0.00,27242485,7858,61.63,3645,3645,3445,4520,2440,3480,3466.85,0.67,0,-2285,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,471,-4.54,1.46,12,0.06,-766.00,2391.00,10750,20240227,-67.63,3010,20250203,15.61,4500,-22.67,20250220,3010,15.61,20250203,10300,-66.21,20240312,3010,15.61,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N
20250306,110938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,0,3,0.00,26330720,7596,59.58,3645,3645,3445,4520,2440,3480,3466.39,0.67,0,-2180,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,471,-4.54,1.46,12,0.06,-766.00,2391.00,10750,20240227,-67.63,3010,20250203,15.61,4500,-22.67,20250220,3010,15.61,20250203,10300,-66.21,20240312,3010,15.61,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N
20250306,100940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,-35,5,-1.01,22094925,6371,49.97,3645,3645,3445,4520,2440,3480,3468.05,0.67,0,-2203,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,466,-4.50,1.44,12,0.05,-766.00,2391.00,10750,20240227,-67.95,3010,20250203,14.45,4500,-23.44,20250220,3010,14.45,20250203,10300,-66.55,20240312,3010,14.45,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N
20250306,090944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,55,2,1.58,409085,116,0.91,3645,3645,3480,4520,2440,3480,3526.59,0.67,0,-50,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,478,-4.61,1.48,12,0.00,-766.00,2391.00,10750,20240227,-67.12,3010,20250203,17.44,4500,-21.44,20250220,3010,17.44,20250203,10300,-65.68,20240312,3010,17.44,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N
20250305,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,15,2,0.43,44195645,12750,39.68,3490,3535,3425,4500,2430,3465,3466.33,0.66,0,1648,3808,3636,3493,3321,3178,3565,3250,68,1035,500,2070,5,1,13530910,471,-4.54,1.46,12,0.09,-766.00,2391.00,10750,20240227,-67.63,3010,20250203,15.61,4500,-22.67,20250220,3010,15.61,20250203,10300,-66.21,20240312,3010,15.61,20250203,0.00,N,234920,500,67 억,,88941,N,N,0,N,00,N
20250305,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,10,2,0.29,39304755,11341,35.29,3490,3535,3425,4500,2430,3465,3465.72,0.66,0,896,3808,3636,3493,3321,3178,3565,3250,68,1035,500,2070,5,1,13530910,470,-4.54,1.45,12,0.08,-766.00,2391.00,10750,20240227,-67.67,3010,20250203,15.45,4500,-22.78,20250220,3010,15.45,20250203,10300,-66.26,20240312,3010,15.45,20250203,0.00,N,234920,500,67 억,,88941,N,N,0,N,00,N
20250305,140933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,10,2,0.29,35379745,10210,31.77,3490,3535,3425,4500,2430,3465,3465.21,0.66,0,256,3808,3636,3493,3321,3178,3565,3250,68,1035,500,2070,5,1,13530910,470,-4.54,1.45,12,0.08,-766.00,2391.00,10750,20240227,-67.67,3010,20250203,15.45,4500,-22.78,20250220,3010,15.45,20250203,10300,-66.26,20240312,3010,15.45,20250203,0.00,N,234920,500,67 억,,88941,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 160942 57 100.00 KOSDAQ 전기·전자 N N N N N 3475 -5 5 -0.14 43098290 12413 97.36 3645 3645 3445 4520 2440 3480 3472.03 0.67 0 -2444 3590 3535 3480 3425 3370 3507 3397 68 1040 500 2080 5 1 13530910 470 -4.54 1.45 12 0.09 -766.00 2391.00 10750 20240227 -67.67 3010 20250203 15.45 4500 -22.78 20250220 3010 15.45 20250203 10300 -66.26 20240312 3010 15.45 20250203 0.00 N 234920 500 67 억 90808 N N 0 N 00 N
3 20250306 150942 57 100.00 KOSDAQ 전기·전자 N N N N N 3475 -5 5 -0.14 41916790 12073 94.69 3645 3645 3445 4520 2440 3480 3471.94 0.67 0 -2143 3590 3535 3480 3425 3370 3507 3397 68 1040 500 2080 5 1 13530910 470 -4.54 1.45 12 0.09 -766.00 2391.00 10750 20240227 -67.67 3010 20250203 15.45 4500 -22.78 20250220 3010 15.45 20250203 10300 -66.26 20240312 3010 15.45 20250203 0.00 N 234920 500 67 억 90808 N N 0 N 00 N
4 20250306 140941 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 20 2 0.57 37362200 10765 84.43 3645 3645 3445 4520 2440 3480 3470.71 0.67 0 -2515 3590 3535 3480 3425 3370 3507 3397 68 1040 500 2080 5 1 13530910 474 -4.57 1.46 12 0.08 -766.00 2391.00 10750 20240227 -67.44 3010 20250203 16.28 4500 -22.22 20250220 3010 16.28 20250203 10300 -66.02 20240312 3010 16.28 20250203 0.00 N 234920 500 67 억 90808 N N 0 N 00 N
5 20250306 130942 57 100.00 KOSDAQ 전기·전자 N N N N N 3475 -5 5 -0.14 35246570 10158 79.67 3645 3645 3445 4520 2440 3480 3469.83 0.67 0 -2566 3590 3535 3480 3425 3370 3507 3397 68 1040 500 2080 5 1 13530910 470 -4.54 1.45 12 0.08 -766.00 2391.00 10750 20240227 -67.67 3010 20250203 15.45 4500 -22.78 20250220 3010 15.45 20250203 10300 -66.26 20240312 3010 15.45 20250203 0.00 N 234920 500 67 억 90808 N N 0 N 00 N
6 20250306 120941 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 0 3 0.00 27242485 7858 61.63 3645 3645 3445 4520 2440 3480 3466.85 0.67 0 -2285 3590 3535 3480 3425 3370 3507 3397 68 1040 500 2080 5 1 13530910 471 -4.54 1.46 12 0.06 -766.00 2391.00 10750 20240227 -67.63 3010 20250203 15.61 4500 -22.67 20250220 3010 15.61 20250203 10300 -66.21 20240312 3010 15.61 20250203 0.00 N 234920 500 67 억 90808 N N 0 N 00 N
7 20250306 110938 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 0 3 0.00 26330720 7596 59.58 3645 3645 3445 4520 2440 3480 3466.39 0.67 0 -2180 3590 3535 3480 3425 3370 3507 3397 68 1040 500 2080 5 1 13530910 471 -4.54 1.46 12 0.06 -766.00 2391.00 10750 20240227 -67.63 3010 20250203 15.61 4500 -22.67 20250220 3010 15.61 20250203 10300 -66.21 20240312 3010 15.61 20250203 0.00 N 234920 500 67 억 90808 N N 0 N 00 N
8 20250306 100940 57 100.00 KOSDAQ 전기·전자 N N N N N 3445 -35 5 -1.01 22094925 6371 49.97 3645 3645 3445 4520 2440 3480 3468.05 0.67 0 -2203 3590 3535 3480 3425 3370 3507 3397 68 1040 500 2080 5 1 13530910 466 -4.50 1.44 12 0.05 -766.00 2391.00 10750 20240227 -67.95 3010 20250203 14.45 4500 -23.44 20250220 3010 14.45 20250203 10300 -66.55 20240312 3010 14.45 20250203 0.00 N 234920 500 67 억 90808 N N 0 N 00 N
9 20250306 090944 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 55 2 1.58 409085 116 0.91 3645 3645 3480 4520 2440 3480 3526.59 0.67 0 -50 3590 3535 3480 3425 3370 3507 3397 68 1040 500 2080 5 1 13530910 478 -4.61 1.48 12 0.00 -766.00 2391.00 10750 20240227 -67.12 3010 20250203 17.44 4500 -21.44 20250220 3010 17.44 20250203 10300 -65.68 20240312 3010 17.44 20250203 0.00 N 234920 500 67 억 90808 N N 0 N 00 N
10 20250305 160931 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 15 2 0.43 44195645 12750 39.68 3490 3535 3425 4500 2430 3465 3466.33 0.66 0 1648 3808 3636 3493 3321 3178 3565 3250 68 1035 500 2070 5 1 13530910 471 -4.54 1.46 12 0.09 -766.00 2391.00 10750 20240227 -67.63 3010 20250203 15.61 4500 -22.67 20250220 3010 15.61 20250203 10300 -66.21 20240312 3010 15.61 20250203 0.00 N 234920 500 67 억 88941 N N 0 N 00 N
11 20250305 150934 57 100.00 KOSDAQ 전기·전자 N N N N N 3475 10 2 0.29 39304755 11341 35.29 3490 3535 3425 4500 2430 3465 3465.72 0.66 0 896 3808 3636 3493 3321 3178 3565 3250 68 1035 500 2070 5 1 13530910 470 -4.54 1.45 12 0.08 -766.00 2391.00 10750 20240227 -67.67 3010 20250203 15.45 4500 -22.78 20250220 3010 15.45 20250203 10300 -66.26 20240312 3010 15.45 20250203 0.00 N 234920 500 67 억 88941 N N 0 N 00 N
12 20250305 140933 57 100.00 KOSDAQ 전기·전자 N N N N N 3475 10 2 0.29 35379745 10210 31.77 3490 3535 3425 4500 2430 3465 3465.21 0.66 0 256 3808 3636 3493 3321 3178 3565 3250 68 1035 500 2070 5 1 13530910 470 -4.54 1.45 12 0.08 -766.00 2391.00 10750 20240227 -67.67 3010 20250203 15.45 4500 -22.78 20250220 3010 15.45 20250203 10300 -66.26 20240312 3010 15.45 20250203 0.00 N 234920 500 67 억 88941 N N 0 N 00 N