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
307180/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
20250306,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,165,2,5.87,610172200,205640,207.20,2820,3030,2815,3650,1970,2810,2967.19,0.70,0,57276,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,805,-4.14,13.46,12,0.76,-719.00,221.00,3925,20240827,-24.20,2405,20241209,23.70,3215,-7.47,20250122,2525,17.82,20250102,3925,-24.20,20240827,2405,23.70,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N
20250306,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,180,2,6.41,592613545,199748,201.27,2820,3030,2815,3650,1970,2810,2966.81,0.70,0,55969,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,809,-4.16,13.53,12,0.74,-719.00,221.00,3925,20240827,-23.82,2405,20241209,24.32,3215,-7.00,20250122,2525,18.42,20250102,3925,-23.82,20240827,2405,24.32,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N
20250306,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,170,2,6.05,514525517,173710,175.03,2820,3030,2815,3650,1970,2810,2961.98,0.70,0,48297,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,806,-4.14,13.48,12,0.64,-719.00,221.00,3925,20240827,-24.08,2405,20241209,23.91,3215,-7.31,20250122,2525,18.02,20250102,3925,-24.08,20240827,2405,23.91,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N
20250306,131047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,210,2,7.47,443758652,150019,151.16,2820,3030,2815,3650,1970,2810,2958.02,0.70,0,44439,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,817,-4.20,13.67,12,0.55,-719.00,221.00,3925,20240827,-23.06,2405,20241209,25.57,3215,-6.07,20250122,2525,19.60,20250102,3925,-23.06,20240827,2405,25.57,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N
20250306,121047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,170,2,6.05,301150437,102615,103.39,2820,3030,2815,3650,1970,2810,2934.76,0.70,0,19702,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,806,-4.14,13.48,12,0.38,-719.00,221.00,3925,20240827,-24.08,2405,20241209,23.91,3215,-7.31,20250122,2525,18.02,20250102,3925,-24.08,20240827,2405,23.91,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N
20250306,111044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,115,2,4.09,138476000,48032,48.40,2820,2955,2815,3650,1970,2810,2882.99,0.70,0,7653,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,791,-4.07,13.24,12,0.18,-719.00,221.00,3925,20240827,-25.48,2405,20241209,21.62,3215,-9.02,20250122,2525,15.84,20250102,3925,-25.48,20240827,2405,21.62,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N
20250306,101046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,40,2,1.42,39178655,13833,13.94,2820,2885,2815,3650,1970,2810,2832.26,0.70,0,-9085,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,771,-3.96,12.90,12,0.05,-719.00,221.00,3925,20240827,-27.39,2405,20241209,18.50,3215,-11.35,20250122,2525,12.87,20250102,3925,-27.39,20240827,2405,18.50,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N
20250306,091050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,25,2,0.89,3418235,1208,1.22,2820,2885,2820,3650,1970,2810,2829.66,0.70,0,121,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,767,-3.94,12.83,12,0.00,-719.00,221.00,3925,20240827,-27.77,2405,20241209,17.88,3215,-11.82,20250122,2525,12.28,20250102,3925,-27.77,20240827,2405,17.88,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N
20250305,161034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,100,2,3.69,270795299,99246,82.68,2710,2835,2600,3520,1900,2710,2728.53,0.64,0,16019,2876,2792,2751,2667,2626,2772,2647,27,810,100,1890,5,1,27042828,760,-3.91,12.71,12,0.37,-719.00,221.00,3925,20240827,-28.41,2405,20241209,16.84,3215,-12.60,20250122,2525,11.29,20250102,3925,-28.41,20240827,2405,16.84,20241209,0.09,N,307180,100,27 억,,173245,N,N,0,N,00,N
20250305,151039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,110,2,4.06,264065044,96852,80.69,2710,2835,2600,3520,1900,2710,2726.48,0.64,0,16617,2876,2792,2751,2667,2626,2772,2647,27,810,100,1890,5,1,27042828,763,-3.92,12.76,12,0.36,-719.00,221.00,3925,20240827,-28.15,2405,20241209,17.26,3215,-12.29,20250122,2525,11.68,20250102,3925,-28.15,20240827,2405,17.26,20241209,0.09,N,307180,100,27 억,,173245,N,N,0,N,00,N
20250305,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,35,2,1.29,222929724,82146,68.44,2710,2820,2600,3520,1900,2710,2713.82,0.64,0,12579,2876,2792,2751,2667,2626,2772,2647,27,810,100,1890,5,1,27042828,742,-3.82,12.42,12,0.30,-719.00,221.00,3925,20240827,-30.06,2405,20241209,14.14,3215,-14.62,20250122,2525,8.71,20250102,3925,-30.06,20240827,2405,14.14,20241209,0.09,N,307180,100,27 억,,173245,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 161048 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 165 2 5.87 610172200 205640 207.20 2820 3030 2815 3650 1970 2810 2967.19 0.70 0 57276 2983 2896 2748 2661 2513 2940 2705 27 840 100 1960 5 1 27042828 805 -4.14 13.46 12 0.76 -719.00 221.00 3925 20240827 -24.20 2405 20241209 23.70 3215 -7.47 20250122 2525 17.82 20250102 3925 -24.20 20240827 2405 23.70 20241209 0.09 N 307180 100 27 억 189289 N N 0 N 00 N
3 20250306 151047 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 180 2 6.41 592613545 199748 201.27 2820 3030 2815 3650 1970 2810 2966.81 0.70 0 55969 2983 2896 2748 2661 2513 2940 2705 27 840 100 1960 5 1 27042828 809 -4.16 13.53 12 0.74 -719.00 221.00 3925 20240827 -23.82 2405 20241209 24.32 3215 -7.00 20250122 2525 18.42 20250102 3925 -23.82 20240827 2405 24.32 20241209 0.09 N 307180 100 27 억 189289 N N 0 N 00 N
4 20250306 141047 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 170 2 6.05 514525517 173710 175.03 2820 3030 2815 3650 1970 2810 2961.98 0.70 0 48297 2983 2896 2748 2661 2513 2940 2705 27 840 100 1960 5 1 27042828 806 -4.14 13.48 12 0.64 -719.00 221.00 3925 20240827 -24.08 2405 20241209 23.91 3215 -7.31 20250122 2525 18.02 20250102 3925 -24.08 20240827 2405 23.91 20241209 0.09 N 307180 100 27 억 189289 N N 0 N 00 N
5 20250306 131047 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 210 2 7.47 443758652 150019 151.16 2820 3030 2815 3650 1970 2810 2958.02 0.70 0 44439 2983 2896 2748 2661 2513 2940 2705 27 840 100 1960 5 1 27042828 817 -4.20 13.67 12 0.55 -719.00 221.00 3925 20240827 -23.06 2405 20241209 25.57 3215 -6.07 20250122 2525 19.60 20250102 3925 -23.06 20240827 2405 25.57 20241209 0.09 N 307180 100 27 억 189289 N N 0 N 00 N
6 20250306 121047 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 170 2 6.05 301150437 102615 103.39 2820 3030 2815 3650 1970 2810 2934.76 0.70 0 19702 2983 2896 2748 2661 2513 2940 2705 27 840 100 1960 5 1 27042828 806 -4.14 13.48 12 0.38 -719.00 221.00 3925 20240827 -24.08 2405 20241209 23.91 3215 -7.31 20250122 2525 18.02 20250102 3925 -24.08 20240827 2405 23.91 20241209 0.09 N 307180 100 27 억 189289 N N 0 N 00 N
7 20250306 111044 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 115 2 4.09 138476000 48032 48.40 2820 2955 2815 3650 1970 2810 2882.99 0.70 0 7653 2983 2896 2748 2661 2513 2940 2705 27 840 100 1960 5 1 27042828 791 -4.07 13.24 12 0.18 -719.00 221.00 3925 20240827 -25.48 2405 20241209 21.62 3215 -9.02 20250122 2525 15.84 20250102 3925 -25.48 20240827 2405 21.62 20241209 0.09 N 307180 100 27 억 189289 N N 0 N 00 N
8 20250306 101046 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 40 2 1.42 39178655 13833 13.94 2820 2885 2815 3650 1970 2810 2832.26 0.70 0 -9085 2983 2896 2748 2661 2513 2940 2705 27 840 100 1960 5 1 27042828 771 -3.96 12.90 12 0.05 -719.00 221.00 3925 20240827 -27.39 2405 20241209 18.50 3215 -11.35 20250122 2525 12.87 20250102 3925 -27.39 20240827 2405 18.50 20241209 0.09 N 307180 100 27 억 189289 N N 0 N 00 N
9 20250306 091050 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 25 2 0.89 3418235 1208 1.22 2820 2885 2820 3650 1970 2810 2829.66 0.70 0 121 2983 2896 2748 2661 2513 2940 2705 27 840 100 1960 5 1 27042828 767 -3.94 12.83 12 0.00 -719.00 221.00 3925 20240827 -27.77 2405 20241209 17.88 3215 -11.82 20250122 2525 12.28 20250102 3925 -27.77 20240827 2405 17.88 20241209 0.09 N 307180 100 27 억 189289 N N 0 N 00 N
10 20250305 161034 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 100 2 3.69 270795299 99246 82.68 2710 2835 2600 3520 1900 2710 2728.53 0.64 0 16019 2876 2792 2751 2667 2626 2772 2647 27 810 100 1890 5 1 27042828 760 -3.91 12.71 12 0.37 -719.00 221.00 3925 20240827 -28.41 2405 20241209 16.84 3215 -12.60 20250122 2525 11.29 20250102 3925 -28.41 20240827 2405 16.84 20241209 0.09 N 307180 100 27 억 173245 N N 0 N 00 N
11 20250305 151039 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 110 2 4.06 264065044 96852 80.69 2710 2835 2600 3520 1900 2710 2726.48 0.64 0 16617 2876 2792 2751 2667 2626 2772 2647 27 810 100 1890 5 1 27042828 763 -3.92 12.76 12 0.36 -719.00 221.00 3925 20240827 -28.15 2405 20241209 17.26 3215 -12.29 20250122 2525 11.68 20250102 3925 -28.15 20240827 2405 17.26 20241209 0.09 N 307180 100 27 억 173245 N N 0 N 00 N
12 20250305 141038 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 35 2 1.29 222929724 82146 68.44 2710 2820 2600 3520 1900 2710 2713.82 0.64 0 12579 2876 2792 2751 2667 2626 2772 2647 27 810 100 1890 5 1 27042828 742 -3.82 12.42 12 0.30 -719.00 221.00 3925 20240827 -30.06 2405 20241209 14.14 3215 -14.62 20250122 2525 8.71 20250102 3925 -30.06 20240827 2405 14.14 20241209 0.09 N 307180 100 27 억 173245 N N 0 N 00 N