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
311320/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
20250306,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-80,5,-1.07,150670640,20097,138.20,7510,7680,7410,9760,5260,7510,7497.21,0.96,0,-1124,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,937,41.98,1.86,12,0.16,177.00,3995.00,14100,20240229,-47.30,5900,20241206,25.93,8750,-15.09,20250220,6500,14.31,20250203,13980,-46.85,20240312,5900,25.93,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N
20250306,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-30,5,-0.40,144059420,19210,132.10,7510,7680,7410,9760,5260,7510,7499.19,0.96,0,-650,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,944,42.26,1.87,12,0.15,177.00,3995.00,14100,20240229,-46.95,5900,20241206,26.78,8750,-14.51,20250220,6500,15.08,20250203,13980,-46.49,20240312,5900,26.78,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N
20250306,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-40,5,-0.53,80522745,10807,74.32,7510,7560,7410,9760,5260,7510,7450.98,0.96,0,-4315,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,942,42.20,1.87,12,0.09,177.00,3995.00,14100,20240229,-47.02,5900,20241206,26.61,8750,-14.63,20250220,6500,14.92,20250203,13980,-46.57,20240312,5900,26.61,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N
20250306,131052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-70,5,-0.93,61684435,8270,56.87,7510,7560,7410,9760,5260,7510,7458.82,0.96,0,-4063,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,939,42.03,1.86,12,0.07,177.00,3995.00,14100,20240229,-47.23,5900,20241206,26.10,8750,-14.97,20250220,6500,14.46,20250203,13980,-46.78,20240312,5900,26.10,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N
20250306,121051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,30,2,0.40,61230455,8209,56.45,7510,7560,7410,9760,5260,7510,7458.94,0.96,0,-4084,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,951,42.60,1.89,12,0.07,177.00,3995.00,14100,20240229,-46.52,5900,20241206,27.80,8750,-13.83,20250220,6500,16.00,20250203,13980,-46.07,20240312,5900,27.80,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N
20250306,111048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-90,5,-1.20,46595565,6258,43.03,7510,7560,7410,9760,5260,7510,7445.76,0.96,0,-2943,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,936,41.92,1.86,12,0.05,177.00,3995.00,14100,20240229,-47.38,5900,20241206,25.76,8750,-15.20,20250220,6500,14.15,20250203,13980,-46.92,20240312,5900,25.76,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N
20250306,101051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-90,5,-1.20,34733415,4664,32.07,7510,7560,7410,9760,5260,7510,7447.13,0.96,0,-3214,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,936,41.92,1.86,12,0.04,177.00,3995.00,14100,20240229,-47.38,5900,20241206,25.76,8750,-15.20,20250220,6500,14.15,20250203,13980,-46.92,20240312,5900,25.76,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N
20250306,091055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-10,5,-0.13,1369330,183,1.26,7510,7560,7430,9760,5260,7510,7482.68,0.96,0,-115,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,946,42.37,1.88,12,0.00,177.00,3995.00,14100,20240229,-46.81,5900,20241206,27.12,8750,-14.29,20250220,6500,15.38,20250203,13980,-46.35,20240312,5900,27.12,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N
20250305,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,150,2,2.04,108551535,14542,109.42,7360,7550,7360,9560,5160,7360,7464.67,0.95,0,2196,7506,7432,7296,7222,7086,7470,7260,63,2200,500,5150,10,1,12614560,947,42.43,1.88,12,0.12,177.00,3995.00,14100,20240229,-46.74,5900,20241206,27.29,8750,-14.17,20250220,6500,15.54,20250203,13980,-46.28,20240312,5900,27.29,20241206,1.78,N,311320,500,63 억,,119517,N,N,0,N,00,N
20250305,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,190,2,2.58,105605585,14150,106.47,7360,7550,7360,9560,5160,7360,7463.29,0.95,0,2444,7506,7432,7296,7222,7086,7470,7260,63,2200,500,5150,10,1,12614560,952,42.66,1.89,12,0.11,177.00,3995.00,14100,20240229,-46.45,5900,20241206,27.97,8750,-13.71,20250220,6500,16.15,20250203,13980,-45.99,20240312,5900,27.97,20241206,1.78,N,311320,500,63 억,,119517,N,N,0,N,00,N
20250305,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,160,2,2.17,96502935,12941,97.37,7360,7520,7360,9560,5160,7360,7457.15,0.95,0,2497,7506,7432,7296,7222,7086,7470,7260,63,2200,500,5150,10,1,12614560,949,42.49,1.88,12,0.10,177.00,3995.00,14100,20240229,-46.67,5900,20241206,27.46,8750,-14.06,20250220,6500,15.69,20250203,13980,-46.21,20240312,5900,27.46,20241206,1.78,N,311320,500,63 억,,119517,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 161052 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 -80 5 -1.07 150670640 20097 138.20 7510 7680 7410 9760 5260 7510 7497.21 0.96 0 -1124 7663 7586 7473 7396 7283 7625 7435 63 2250 500 5250 10 1 12614560 937 41.98 1.86 12 0.16 177.00 3995.00 14100 20240229 -47.30 5900 20241206 25.93 8750 -15.09 20250220 6500 14.31 20250203 13980 -46.85 20240312 5900 25.93 20241206 1.75 N 311320 500 63 억 121619 N N 0 N 00 N
3 20250306 151052 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 -30 5 -0.40 144059420 19210 132.10 7510 7680 7410 9760 5260 7510 7499.19 0.96 0 -650 7663 7586 7473 7396 7283 7625 7435 63 2250 500 5250 10 1 12614560 944 42.26 1.87 12 0.15 177.00 3995.00 14100 20240229 -46.95 5900 20241206 26.78 8750 -14.51 20250220 6500 15.08 20250203 13980 -46.49 20240312 5900 26.78 20241206 1.75 N 311320 500 63 억 121619 N N 0 N 00 N
4 20250306 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 -40 5 -0.53 80522745 10807 74.32 7510 7560 7410 9760 5260 7510 7450.98 0.96 0 -4315 7663 7586 7473 7396 7283 7625 7435 63 2250 500 5250 10 1 12614560 942 42.20 1.87 12 0.09 177.00 3995.00 14100 20240229 -47.02 5900 20241206 26.61 8750 -14.63 20250220 6500 14.92 20250203 13980 -46.57 20240312 5900 26.61 20241206 1.75 N 311320 500 63 억 121619 N N 0 N 00 N
5 20250306 131052 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 -70 5 -0.93 61684435 8270 56.87 7510 7560 7410 9760 5260 7510 7458.82 0.96 0 -4063 7663 7586 7473 7396 7283 7625 7435 63 2250 500 5250 10 1 12614560 939 42.03 1.86 12 0.07 177.00 3995.00 14100 20240229 -47.23 5900 20241206 26.10 8750 -14.97 20250220 6500 14.46 20250203 13980 -46.78 20240312 5900 26.10 20241206 1.75 N 311320 500 63 억 121619 N N 0 N 00 N
6 20250306 121051 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 30 2 0.40 61230455 8209 56.45 7510 7560 7410 9760 5260 7510 7458.94 0.96 0 -4084 7663 7586 7473 7396 7283 7625 7435 63 2250 500 5250 10 1 12614560 951 42.60 1.89 12 0.07 177.00 3995.00 14100 20240229 -46.52 5900 20241206 27.80 8750 -13.83 20250220 6500 16.00 20250203 13980 -46.07 20240312 5900 27.80 20241206 1.75 N 311320 500 63 억 121619 N N 0 N 00 N
7 20250306 111048 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -90 5 -1.20 46595565 6258 43.03 7510 7560 7410 9760 5260 7510 7445.76 0.96 0 -2943 7663 7586 7473 7396 7283 7625 7435 63 2250 500 5250 10 1 12614560 936 41.92 1.86 12 0.05 177.00 3995.00 14100 20240229 -47.38 5900 20241206 25.76 8750 -15.20 20250220 6500 14.15 20250203 13980 -46.92 20240312 5900 25.76 20241206 1.75 N 311320 500 63 억 121619 N N 0 N 00 N
8 20250306 101051 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -90 5 -1.20 34733415 4664 32.07 7510 7560 7410 9760 5260 7510 7447.13 0.96 0 -3214 7663 7586 7473 7396 7283 7625 7435 63 2250 500 5250 10 1 12614560 936 41.92 1.86 12 0.04 177.00 3995.00 14100 20240229 -47.38 5900 20241206 25.76 8750 -15.20 20250220 6500 14.15 20250203 13980 -46.92 20240312 5900 25.76 20241206 1.75 N 311320 500 63 억 121619 N N 0 N 00 N
9 20250306 091055 57 100.00 KOSDAQ 전기·전자 N N N N N 7500 -10 5 -0.13 1369330 183 1.26 7510 7560 7430 9760 5260 7510 7482.68 0.96 0 -115 7663 7586 7473 7396 7283 7625 7435 63 2250 500 5250 10 1 12614560 946 42.37 1.88 12 0.00 177.00 3995.00 14100 20240229 -46.81 5900 20241206 27.12 8750 -14.29 20250220 6500 15.38 20250203 13980 -46.35 20240312 5900 27.12 20241206 1.75 N 311320 500 63 억 121619 N N 0 N 00 N
10 20250305 161039 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 150 2 2.04 108551535 14542 109.42 7360 7550 7360 9560 5160 7360 7464.67 0.95 0 2196 7506 7432 7296 7222 7086 7470 7260 63 2200 500 5150 10 1 12614560 947 42.43 1.88 12 0.12 177.00 3995.00 14100 20240229 -46.74 5900 20241206 27.29 8750 -14.17 20250220 6500 15.54 20250203 13980 -46.28 20240312 5900 27.29 20241206 1.78 N 311320 500 63 억 119517 N N 0 N 00 N
11 20250305 151044 57 100.00 KOSDAQ 전기·전자 N N N N N 7550 190 2 2.58 105605585 14150 106.47 7360 7550 7360 9560 5160 7360 7463.29 0.95 0 2444 7506 7432 7296 7222 7086 7470 7260 63 2200 500 5150 10 1 12614560 952 42.66 1.89 12 0.11 177.00 3995.00 14100 20240229 -46.45 5900 20241206 27.97 8750 -13.71 20250220 6500 16.15 20250203 13980 -45.99 20240312 5900 27.97 20241206 1.78 N 311320 500 63 억 119517 N N 0 N 00 N
12 20250305 141043 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 160 2 2.17 96502935 12941 97.37 7360 7520 7360 9560 5160 7360 7457.15 0.95 0 2497 7506 7432 7296 7222 7086 7470 7260 63 2200 500 5150 10 1 12614560 949 42.49 1.88 12 0.10 177.00 3995.00 14100 20240229 -46.67 5900 20241206 27.46 8750 -14.06 20250220 6500 15.69 20250203 13980 -46.21 20240312 5900 27.46 20241206 1.78 N 311320 500 63 억 119517 N N 0 N 00 N