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
264450/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
20250306,161010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7200,0,3,0.00,82362565,11474,53.81,7290,7290,7120,9360,5040,7200,7178.08,2.95,0,-42,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1074,4.27,0.67,12,0.08,1685.00,10742.00,12933,20240227,-44.33,7100,20250305,1.41,8040,-10.45,20250103,7100,1.41,20250305,18050,-60.11,20240327,7100,1.41,20250305,2.68,N,264450,500,76 억,,439904,N,N,87,N,00,N
20250306,151009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7150,-50,5,-0.69,67142345,9356,43.88,7290,7290,7120,9360,5040,7200,7176.39,2.95,0,627,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1067,4.24,0.67,12,0.06,1685.00,10742.00,12933,20240227,-44.72,7100,20250305,0.70,8040,-11.07,20250103,7100,0.70,20250305,18050,-60.39,20240327,7100,0.70,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N
20250306,141009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,35006405,4869,22.83,7290,7290,7120,9360,5040,7200,7189.65,2.95,0,-222,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.03,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N
20250306,131010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,25729115,3577,16.78,7290,7290,7120,9360,5040,7200,7192.93,2.95,0,-222,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.02,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N
20250306,121009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,17270985,2399,11.25,7290,7290,7120,9360,5040,7200,7199.24,2.95,0,-222,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.02,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N
20250306,111006,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,14444520,2006,9.41,7290,7290,7120,9360,5040,7200,7200.66,2.95,0,-211,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.01,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N
20250306,101008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,11208970,1556,7.30,7290,7290,7120,9360,5040,7200,7203.71,2.95,0,-190,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.01,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N
20250306,091012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7230,30,2,0.42,1595010,220,1.03,7290,7290,7230,9360,5040,7200,7250.05,2.95,0,-146,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1079,4.29,0.67,12,0.00,1685.00,10742.00,12933,20240227,-44.10,7100,20250305,1.83,8040,-10.07,20250103,7100,1.83,20250305,18050,-59.94,20240327,7100,1.83,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N
20250305,160958,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7200,-30,5,-0.41,152811755,21290,55.14,7180,7290,7100,9390,5070,7230,7177.61,2.95,0,-282,7623,7426,7283,7086,6943,7355,7015,76,2160,500,5200,10,1,14918383,1074,4.27,0.67,12,0.14,1685.00,10742.00,12933,20240227,-44.33,7100,20250305,1.41,8040,-10.45,20250103,7100,1.41,20250305,18050,-60.11,20240327,7100,1.41,20250305,2.67,N,264450,500,76 억,,440172,N,N,19,N,00,N
20250305,151002,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7200,-30,5,-0.41,150291855,20940,54.23,7180,7290,7100,9390,5070,7230,7177.26,2.95,0,-220,7623,7426,7283,7086,6943,7355,7015,76,2160,500,5200,10,1,14918383,1074,4.27,0.67,12,0.14,1685.00,10742.00,12933,20240227,-44.33,7100,20250305,1.41,8040,-10.45,20250103,7100,1.41,20250305,18050,-60.11,20240327,7100,1.41,20250305,2.67,N,264450,500,76 억,,440172,N,N,50,N,00,N
20250305,141001,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7180,-50,5,-0.69,91519305,12768,33.07,7180,7290,7100,9390,5070,7230,7167.87,2.95,0,-3103,7623,7426,7283,7086,6943,7355,7015,76,2160,500,5200,10,1,14918383,1071,4.26,0.67,12,0.09,1685.00,10742.00,12933,20240227,-44.48,7100,20250305,1.13,8040,-10.70,20250103,7100,1.13,20250305,18050,-60.22,20240327,7100,1.13,20250305,2.67,N,264450,500,76 억,,440172,N,N,50,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 161010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7200 0 3 0.00 82362565 11474 53.81 7290 7290 7120 9360 5040 7200 7178.08 2.95 0 -42 7386 7292 7196 7102 7006 7340 7150 76 2160 500 5180 10 1 14918383 1074 4.27 0.67 12 0.08 1685.00 10742.00 12933 20240227 -44.33 7100 20250305 1.41 8040 -10.45 20250103 7100 1.41 20250305 18050 -60.11 20240327 7100 1.41 20250305 2.68 N 264450 500 76 억 439904 N N 87 N 00 N
3 20250306 151009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7150 -50 5 -0.69 67142345 9356 43.88 7290 7290 7120 9360 5040 7200 7176.39 2.95 0 627 7386 7292 7196 7102 7006 7340 7150 76 2160 500 5180 10 1 14918383 1067 4.24 0.67 12 0.06 1685.00 10742.00 12933 20240227 -44.72 7100 20250305 0.70 8040 -11.07 20250103 7100 0.70 20250305 18050 -60.39 20240327 7100 0.70 20250305 2.68 N 264450 500 76 억 439904 N N 19 N 00 N
4 20250306 141009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7190 -10 5 -0.14 35006405 4869 22.83 7290 7290 7120 9360 5040 7200 7189.65 2.95 0 -222 7386 7292 7196 7102 7006 7340 7150 76 2160 500 5180 10 1 14918383 1073 4.27 0.67 12 0.03 1685.00 10742.00 12933 20240227 -44.41 7100 20250305 1.27 8040 -10.57 20250103 7100 1.27 20250305 18050 -60.17 20240327 7100 1.27 20250305 2.68 N 264450 500 76 억 439904 N N 19 N 00 N
5 20250306 131010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7190 -10 5 -0.14 25729115 3577 16.78 7290 7290 7120 9360 5040 7200 7192.93 2.95 0 -222 7386 7292 7196 7102 7006 7340 7150 76 2160 500 5180 10 1 14918383 1073 4.27 0.67 12 0.02 1685.00 10742.00 12933 20240227 -44.41 7100 20250305 1.27 8040 -10.57 20250103 7100 1.27 20250305 18050 -60.17 20240327 7100 1.27 20250305 2.68 N 264450 500 76 억 439904 N N 19 N 00 N
6 20250306 121009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7190 -10 5 -0.14 17270985 2399 11.25 7290 7290 7120 9360 5040 7200 7199.24 2.95 0 -222 7386 7292 7196 7102 7006 7340 7150 76 2160 500 5180 10 1 14918383 1073 4.27 0.67 12 0.02 1685.00 10742.00 12933 20240227 -44.41 7100 20250305 1.27 8040 -10.57 20250103 7100 1.27 20250305 18050 -60.17 20240327 7100 1.27 20250305 2.68 N 264450 500 76 억 439904 N N 19 N 00 N
7 20250306 111006 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7190 -10 5 -0.14 14444520 2006 9.41 7290 7290 7120 9360 5040 7200 7200.66 2.95 0 -211 7386 7292 7196 7102 7006 7340 7150 76 2160 500 5180 10 1 14918383 1073 4.27 0.67 12 0.01 1685.00 10742.00 12933 20240227 -44.41 7100 20250305 1.27 8040 -10.57 20250103 7100 1.27 20250305 18050 -60.17 20240327 7100 1.27 20250305 2.68 N 264450 500 76 억 439904 N N 19 N 00 N
8 20250306 101008 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7190 -10 5 -0.14 11208970 1556 7.30 7290 7290 7120 9360 5040 7200 7203.71 2.95 0 -190 7386 7292 7196 7102 7006 7340 7150 76 2160 500 5180 10 1 14918383 1073 4.27 0.67 12 0.01 1685.00 10742.00 12933 20240227 -44.41 7100 20250305 1.27 8040 -10.57 20250103 7100 1.27 20250305 18050 -60.17 20240327 7100 1.27 20250305 2.68 N 264450 500 76 억 439904 N N 19 N 00 N
9 20250306 091012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7230 30 2 0.42 1595010 220 1.03 7290 7290 7230 9360 5040 7200 7250.05 2.95 0 -146 7386 7292 7196 7102 7006 7340 7150 76 2160 500 5180 10 1 14918383 1079 4.29 0.67 12 0.00 1685.00 10742.00 12933 20240227 -44.10 7100 20250305 1.83 8040 -10.07 20250103 7100 1.83 20250305 18050 -59.94 20240327 7100 1.83 20250305 2.68 N 264450 500 76 억 439904 N N 19 N 00 N
10 20250305 160958 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 7200 -30 5 -0.41 152811755 21290 55.14 7180 7290 7100 9390 5070 7230 7177.61 2.95 0 -282 7623 7426 7283 7086 6943 7355 7015 76 2160 500 5200 10 1 14918383 1074 4.27 0.67 12 0.14 1685.00 10742.00 12933 20240227 -44.33 7100 20250305 1.41 8040 -10.45 20250103 7100 1.41 20250305 18050 -60.11 20240327 7100 1.41 20250305 2.67 N 264450 500 76 억 440172 N N 19 N 00 N
11 20250305 151002 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 7200 -30 5 -0.41 150291855 20940 54.23 7180 7290 7100 9390 5070 7230 7177.26 2.95 0 -220 7623 7426 7283 7086 6943 7355 7015 76 2160 500 5200 10 1 14918383 1074 4.27 0.67 12 0.14 1685.00 10742.00 12933 20240227 -44.33 7100 20250305 1.41 8040 -10.45 20250103 7100 1.41 20250305 18050 -60.11 20240327 7100 1.41 20250305 2.67 N 264450 500 76 억 440172 N N 50 N 00 N
12 20250305 141001 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 7180 -50 5 -0.69 91519305 12768 33.07 7180 7290 7100 9390 5070 7230 7167.87 2.95 0 -3103 7623 7426 7283 7086 6943 7355 7015 76 2160 500 5200 10 1 14918383 1071 4.26 0.67 12 0.09 1685.00 10742.00 12933 20240227 -44.48 7100 20250305 1.13 8040 -10.70 20250103 7100 1.13 20250305 18050 -60.22 20240327 7100 1.13 20250305 2.67 N 264450 500 76 억 440172 N N 50 N 00 N