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
313760/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
20250306,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-170,5,-4.64,153555006,43036,225.83,3620,3750,3480,4755,2565,3660,3568.06,1.14,0,6967,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,275,-1.13,1.47,12,0.55,-3075.00,2380.00,11100,20240311,-68.56,2270,20250120,53.74,5270,-33.78,20250210,2270,53.74,20250120,11100,-68.56,20240311,2270,53.74,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N
20250306,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-90,5,-2.46,128694316,35946,188.62,3620,3750,3510,4755,2565,3660,3580.21,1.14,0,8580,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,281,-1.16,1.50,12,0.46,-3075.00,2380.00,11100,20240311,-67.84,2270,20250120,57.27,5270,-32.26,20250210,2270,57.27,20250120,11100,-67.84,20240311,2270,57.27,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N
20250306,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-60,5,-1.64,70608571,19565,102.67,3620,3750,3510,4755,2565,3660,3608.92,1.14,0,6047,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,283,-1.17,1.51,12,0.25,-3075.00,2380.00,11100,20240311,-67.57,2270,20250120,58.59,5270,-31.69,20250210,2270,58.59,20250120,11100,-67.57,20240311,2270,58.59,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N
20250306,131053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-65,5,-1.78,69866901,19359,101.58,3620,3750,3510,4755,2565,3660,3609.01,1.14,0,6050,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,283,-1.17,1.51,12,0.25,-3075.00,2380.00,11100,20240311,-67.61,2270,20250120,58.37,5270,-31.78,20250210,2270,58.37,20250120,11100,-67.61,20240311,2270,58.37,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N
20250306,121053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-65,5,-1.78,60736636,16834,88.33,3620,3750,3510,4755,2565,3660,3607.97,1.14,0,4037,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,283,-1.17,1.51,12,0.21,-3075.00,2380.00,11100,20240311,-67.61,2270,20250120,58.37,5270,-31.78,20250210,2270,58.37,20250120,11100,-67.61,20240311,2270,58.37,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N
20250306,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,-75,5,-2.05,52333931,14501,76.09,3620,3750,3510,4755,2565,3660,3608.99,1.14,0,2033,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,282,-1.17,1.51,12,0.18,-3075.00,2380.00,11100,20240311,-67.70,2270,20250120,57.93,5270,-31.97,20250210,2270,57.93,20250120,11100,-67.70,20240311,2270,57.93,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N
20250306,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,-25,5,-0.68,29650636,8210,43.08,3620,3750,3510,4755,2565,3660,3611.53,1.14,0,1103,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,286,-1.18,1.53,12,0.10,-3075.00,2380.00,11100,20240311,-67.25,2270,20250120,60.13,5270,-31.02,20250210,2270,60.13,20250120,11100,-67.25,20240311,2270,60.13,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N
20250306,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3615,-45,5,-1.23,4278265,1191,6.25,3620,3630,3510,4755,2565,3660,3592.16,1.14,0,-65,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,284,-1.18,1.52,12,0.02,-3075.00,2380.00,11100,20240311,-67.43,2270,20250120,59.25,5270,-31.40,20250210,2270,59.25,20250120,11100,-67.43,20240311,2270,59.25,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N
20250305,161040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,-10,5,-0.27,68057460,18898,28.16,3675,3680,3510,4770,2570,3670,3601.21,1.20,0,-4549,4160,3915,3650,3405,3140,3782,3272,39,1100,500,2490,5,1,7869525,288,-1.19,1.54,12,0.24,-3075.00,2380.00,11100,20240311,-67.03,2270,20250120,61.23,5270,-30.55,20250210,2270,61.23,20250120,11100,-67.03,20240311,2270,61.23,20250120,0.02,N,313760,500,39 억,,94294,N,N,0,N,00,N
20250305,151045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-75,5,-2.04,65908085,18308,27.28,3675,3680,3510,4770,2570,3670,3599.96,1.20,0,-4136,4160,3915,3650,3405,3140,3782,3272,39,1100,500,2490,5,1,7869525,283,-1.17,1.51,12,0.23,-3075.00,2380.00,11100,20240311,-67.61,2270,20250120,58.37,5270,-31.78,20250210,2270,58.37,20250120,11100,-67.61,20240311,2270,58.37,20250120,0.02,N,313760,500,39 억,,94294,N,N,0,N,00,N
20250305,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3630,-40,5,-1.09,56977925,15846,23.61,3675,3680,3510,4770,2570,3670,3595.73,1.20,0,-2868,4160,3915,3650,3405,3140,3782,3272,39,1100,500,2490,5,1,7869525,286,-1.18,1.53,12,0.20,-3075.00,2380.00,11100,20240311,-67.30,2270,20250120,59.91,5270,-31.12,20250210,2270,59.91,20250120,11100,-67.30,20240311,2270,59.91,20250120,0.02,N,313760,500,39 억,,94294,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 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 -170 5 -4.64 153555006 43036 225.83 3620 3750 3480 4755 2565 3660 3568.06 1.14 0 6967 3786 3722 3616 3552 3446 3670 3500 39 1095 500 2480 5 1 7869525 275 -1.13 1.47 12 0.55 -3075.00 2380.00 11100 20240311 -68.56 2270 20250120 53.74 5270 -33.78 20250210 2270 53.74 20250120 11100 -68.56 20240311 2270 53.74 20250120 0.02 N 313760 500 39 억 89750 N N 0 N 00 N
3 20250306 151053 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 -90 5 -2.46 128694316 35946 188.62 3620 3750 3510 4755 2565 3660 3580.21 1.14 0 8580 3786 3722 3616 3552 3446 3670 3500 39 1095 500 2480 5 1 7869525 281 -1.16 1.50 12 0.46 -3075.00 2380.00 11100 20240311 -67.84 2270 20250120 57.27 5270 -32.26 20250210 2270 57.27 20250120 11100 -67.84 20240311 2270 57.27 20250120 0.02 N 313760 500 39 억 89750 N N 0 N 00 N
4 20250306 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 -60 5 -1.64 70608571 19565 102.67 3620 3750 3510 4755 2565 3660 3608.92 1.14 0 6047 3786 3722 3616 3552 3446 3670 3500 39 1095 500 2480 5 1 7869525 283 -1.17 1.51 12 0.25 -3075.00 2380.00 11100 20240311 -67.57 2270 20250120 58.59 5270 -31.69 20250210 2270 58.59 20250120 11100 -67.57 20240311 2270 58.59 20250120 0.02 N 313760 500 39 억 89750 N N 0 N 00 N
5 20250306 131053 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 -65 5 -1.78 69866901 19359 101.58 3620 3750 3510 4755 2565 3660 3609.01 1.14 0 6050 3786 3722 3616 3552 3446 3670 3500 39 1095 500 2480 5 1 7869525 283 -1.17 1.51 12 0.25 -3075.00 2380.00 11100 20240311 -67.61 2270 20250120 58.37 5270 -31.78 20250210 2270 58.37 20250120 11100 -67.61 20240311 2270 58.37 20250120 0.02 N 313760 500 39 억 89750 N N 0 N 00 N
6 20250306 121053 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 -65 5 -1.78 60736636 16834 88.33 3620 3750 3510 4755 2565 3660 3607.97 1.14 0 4037 3786 3722 3616 3552 3446 3670 3500 39 1095 500 2480 5 1 7869525 283 -1.17 1.51 12 0.21 -3075.00 2380.00 11100 20240311 -67.61 2270 20250120 58.37 5270 -31.78 20250210 2270 58.37 20250120 11100 -67.61 20240311 2270 58.37 20250120 0.02 N 313760 500 39 억 89750 N N 0 N 00 N
7 20250306 111049 57 100.00 KOSDAQ 전기·전자 N N N N N 3585 -75 5 -2.05 52333931 14501 76.09 3620 3750 3510 4755 2565 3660 3608.99 1.14 0 2033 3786 3722 3616 3552 3446 3670 3500 39 1095 500 2480 5 1 7869525 282 -1.17 1.51 12 0.18 -3075.00 2380.00 11100 20240311 -67.70 2270 20250120 57.93 5270 -31.97 20250210 2270 57.93 20250120 11100 -67.70 20240311 2270 57.93 20250120 0.02 N 313760 500 39 억 89750 N N 0 N 00 N
8 20250306 101052 57 100.00 KOSDAQ 전기·전자 N N N N N 3635 -25 5 -0.68 29650636 8210 43.08 3620 3750 3510 4755 2565 3660 3611.53 1.14 0 1103 3786 3722 3616 3552 3446 3670 3500 39 1095 500 2480 5 1 7869525 286 -1.18 1.53 12 0.10 -3075.00 2380.00 11100 20240311 -67.25 2270 20250120 60.13 5270 -31.02 20250210 2270 60.13 20250120 11100 -67.25 20240311 2270 60.13 20250120 0.02 N 313760 500 39 억 89750 N N 0 N 00 N
9 20250306 091056 57 100.00 KOSDAQ 전기·전자 N N N N N 3615 -45 5 -1.23 4278265 1191 6.25 3620 3630 3510 4755 2565 3660 3592.16 1.14 0 -65 3786 3722 3616 3552 3446 3670 3500 39 1095 500 2480 5 1 7869525 284 -1.18 1.52 12 0.02 -3075.00 2380.00 11100 20240311 -67.43 2270 20250120 59.25 5270 -31.40 20250210 2270 59.25 20250120 11100 -67.43 20240311 2270 59.25 20250120 0.02 N 313760 500 39 억 89750 N N 0 N 00 N
10 20250305 161040 57 100.00 KOSDAQ 전기·전자 N N N N N 3660 -10 5 -0.27 68057460 18898 28.16 3675 3680 3510 4770 2570 3670 3601.21 1.20 0 -4549 4160 3915 3650 3405 3140 3782 3272 39 1100 500 2490 5 1 7869525 288 -1.19 1.54 12 0.24 -3075.00 2380.00 11100 20240311 -67.03 2270 20250120 61.23 5270 -30.55 20250210 2270 61.23 20250120 11100 -67.03 20240311 2270 61.23 20250120 0.02 N 313760 500 39 억 94294 N N 0 N 00 N
11 20250305 151045 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 -75 5 -2.04 65908085 18308 27.28 3675 3680 3510 4770 2570 3670 3599.96 1.20 0 -4136 4160 3915 3650 3405 3140 3782 3272 39 1100 500 2490 5 1 7869525 283 -1.17 1.51 12 0.23 -3075.00 2380.00 11100 20240311 -67.61 2270 20250120 58.37 5270 -31.78 20250210 2270 58.37 20250120 11100 -67.61 20240311 2270 58.37 20250120 0.02 N 313760 500 39 억 94294 N N 0 N 00 N
12 20250305 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 3630 -40 5 -1.09 56977925 15846 23.61 3675 3680 3510 4770 2570 3670 3595.73 1.20 0 -2868 4160 3915 3650 3405 3140 3782 3272 39 1100 500 2490 5 1 7869525 286 -1.18 1.53 12 0.20 -3075.00 2380.00 11100 20240311 -67.30 2270 20250120 59.91 5270 -31.12 20250210 2270 59.91 20250120 11100 -67.30 20240311 2270 59.91 20250120 0.02 N 313760 500 39 억 94294 N N 0 N 00 N