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
317120/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
20250306,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,86205275,29161,226.18,3110,3110,2925,3815,2055,2935,2956.18,0.35,0,-4353,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.30,2.67,12,0.30,-556.00,1102.00,6460,20240430,-54.41,2430,20241210,21.19,5360,-45.06,20250107,2910,1.20,20250304,6460,-54.41,20240430,2430,21.19,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N
20250306,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,0,3,0.00,80323740,27153,210.60,3110,3110,2930,3815,2055,2935,2958.19,0.35,0,-4324,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.28,2.66,12,0.28,-556.00,1102.00,6460,20240430,-54.57,2430,20241210,20.78,5360,-45.24,20250107,2910,0.86,20250304,6460,-54.57,20240430,2430,20.78,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N
20250306,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,59203665,19961,154.82,3110,3110,2930,3815,2055,2935,2965.97,0.35,0,-457,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.30,2.67,12,0.21,-556.00,1102.00,6460,20240430,-54.41,2430,20241210,21.19,5360,-45.06,20250107,2910,1.20,20250304,6460,-54.41,20240430,2430,21.19,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N
20250306,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,54581400,18393,142.66,3110,3110,2930,3815,2055,2935,2967.51,0.35,0,-586,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.30,2.67,12,0.19,-556.00,1102.00,6460,20240430,-54.41,2430,20241210,21.19,5360,-45.06,20250107,2910,1.20,20250304,6460,-54.41,20240430,2430,21.19,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N
20250306,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,5,2,0.17,44630695,15012,116.44,3110,3110,2930,3815,2055,2935,2973.00,0.35,0,-420,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.29,2.67,12,0.16,-556.00,1102.00,6460,20240430,-54.49,2430,20241210,20.99,5360,-45.15,20250107,2910,1.03,20250304,6460,-54.49,20240430,2430,20.99,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N
20250306,111051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,39647685,13318,103.30,3110,3110,2930,3815,2055,2935,2977.00,0.35,0,-384,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.30,2.67,12,0.14,-556.00,1102.00,6460,20240430,-54.41,2430,20241210,21.19,5360,-45.06,20250107,2910,1.20,20250304,6460,-54.41,20240430,2430,21.19,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N
20250306,101053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,30,2,1.02,22270820,7413,57.50,3110,3110,2950,3815,2055,2935,3004.29,0.35,0,-888,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,286,-5.33,2.69,12,0.08,-556.00,1102.00,6460,20240430,-54.10,2430,20241210,22.02,5360,-44.68,20250107,2910,1.89,20250304,6460,-54.10,20240430,2430,22.02,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N
20250306,091058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,80,2,2.73,12868365,4248,32.95,3110,3110,2955,3815,2055,2935,3029.28,0.35,0,-694,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,291,-5.42,2.74,12,0.04,-556.00,1102.00,6460,20240430,-53.33,2430,20241210,24.07,5360,-43.75,20250107,2910,3.61,20250304,6460,-53.33,20240430,2430,24.07,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N
20250305,161042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,20,2,0.69,37474110,12667,56.34,2915,2995,2915,3785,2045,2915,2958.40,0.35,0,537,3031,2972,2941,2882,2851,2957,2867,49,870,500,1740,5,1,9660000,284,-5.28,2.66,12,0.13,-556.00,1102.00,6460,20240430,-54.57,2430,20241210,20.78,5360,-45.24,20250107,2910,0.86,20250304,6460,-54.57,20240430,2430,20.78,20241210,0.01,N,317120,500,49 억,,33331,N,N,0,N,00,N
20250305,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,35,2,1.20,37182325,12568,55.90,2915,2995,2915,3785,2045,2915,2958.49,0.35,0,457,3031,2972,2941,2882,2851,2957,2867,49,870,500,1740,5,1,9660000,285,-5.31,2.68,12,0.13,-556.00,1102.00,6460,20240430,-54.33,2430,20241210,21.40,5360,-44.96,20250107,2910,1.37,20250304,6460,-54.33,20240430,2430,21.40,20241210,0.01,N,317120,500,49 억,,33331,N,N,0,N,00,N
20250305,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,20,2,0.69,31579955,10664,47.43,2915,2995,2915,3785,2045,2915,2961.36,0.35,0,-65,3031,2972,2941,2882,2851,2957,2867,49,870,500,1740,5,1,9660000,284,-5.28,2.66,12,0.11,-556.00,1102.00,6460,20240430,-54.57,2430,20241210,20.78,5360,-45.24,20250107,2910,0.86,20250304,6460,-54.57,20240430,2430,20.78,20241210,0.01,N,317120,500,49 억,,33331,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 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 10 2 0.34 86205275 29161 226.18 3110 3110 2925 3815 2055 2935 2956.18 0.35 0 -4353 3028 2981 2948 2901 2868 3005 2925 49 880 500 1760 5 1 9660000 284 -5.30 2.67 12 0.30 -556.00 1102.00 6460 20240430 -54.41 2430 20241210 21.19 5360 -45.06 20250107 2910 1.20 20250304 6460 -54.41 20240430 2430 21.19 20241210 0.01 N 317120 500 49 억 33868 N N 0 N 00 N
3 20250306 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 0 3 0.00 80323740 27153 210.60 3110 3110 2930 3815 2055 2935 2958.19 0.35 0 -4324 3028 2981 2948 2901 2868 3005 2925 49 880 500 1760 5 1 9660000 284 -5.28 2.66 12 0.28 -556.00 1102.00 6460 20240430 -54.57 2430 20241210 20.78 5360 -45.24 20250107 2910 0.86 20250304 6460 -54.57 20240430 2430 20.78 20241210 0.01 N 317120 500 49 억 33868 N N 0 N 00 N
4 20250306 141055 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 10 2 0.34 59203665 19961 154.82 3110 3110 2930 3815 2055 2935 2965.97 0.35 0 -457 3028 2981 2948 2901 2868 3005 2925 49 880 500 1760 5 1 9660000 284 -5.30 2.67 12 0.21 -556.00 1102.00 6460 20240430 -54.41 2430 20241210 21.19 5360 -45.06 20250107 2910 1.20 20250304 6460 -54.41 20240430 2430 21.19 20241210 0.01 N 317120 500 49 억 33868 N N 0 N 00 N
5 20250306 131055 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 10 2 0.34 54581400 18393 142.66 3110 3110 2930 3815 2055 2935 2967.51 0.35 0 -586 3028 2981 2948 2901 2868 3005 2925 49 880 500 1760 5 1 9660000 284 -5.30 2.67 12 0.19 -556.00 1102.00 6460 20240430 -54.41 2430 20241210 21.19 5360 -45.06 20250107 2910 1.20 20250304 6460 -54.41 20240430 2430 21.19 20241210 0.01 N 317120 500 49 억 33868 N N 0 N 00 N
6 20250306 121054 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 5 2 0.17 44630695 15012 116.44 3110 3110 2930 3815 2055 2935 2973.00 0.35 0 -420 3028 2981 2948 2901 2868 3005 2925 49 880 500 1760 5 1 9660000 284 -5.29 2.67 12 0.16 -556.00 1102.00 6460 20240430 -54.49 2430 20241210 20.99 5360 -45.15 20250107 2910 1.03 20250304 6460 -54.49 20240430 2430 20.99 20241210 0.01 N 317120 500 49 억 33868 N N 0 N 00 N
7 20250306 111051 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 10 2 0.34 39647685 13318 103.30 3110 3110 2930 3815 2055 2935 2977.00 0.35 0 -384 3028 2981 2948 2901 2868 3005 2925 49 880 500 1760 5 1 9660000 284 -5.30 2.67 12 0.14 -556.00 1102.00 6460 20240430 -54.41 2430 20241210 21.19 5360 -45.06 20250107 2910 1.20 20250304 6460 -54.41 20240430 2430 21.19 20241210 0.01 N 317120 500 49 억 33868 N N 0 N 00 N
8 20250306 101053 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 30 2 1.02 22270820 7413 57.50 3110 3110 2950 3815 2055 2935 3004.29 0.35 0 -888 3028 2981 2948 2901 2868 3005 2925 49 880 500 1760 5 1 9660000 286 -5.33 2.69 12 0.08 -556.00 1102.00 6460 20240430 -54.10 2430 20241210 22.02 5360 -44.68 20250107 2910 1.89 20250304 6460 -54.10 20240430 2430 22.02 20241210 0.01 N 317120 500 49 억 33868 N N 0 N 00 N
9 20250306 091058 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 80 2 2.73 12868365 4248 32.95 3110 3110 2955 3815 2055 2935 3029.28 0.35 0 -694 3028 2981 2948 2901 2868 3005 2925 49 880 500 1760 5 1 9660000 291 -5.42 2.74 12 0.04 -556.00 1102.00 6460 20240430 -53.33 2430 20241210 24.07 5360 -43.75 20250107 2910 3.61 20250304 6460 -53.33 20240430 2430 24.07 20241210 0.01 N 317120 500 49 억 33868 N N 0 N 00 N
10 20250305 161042 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 20 2 0.69 37474110 12667 56.34 2915 2995 2915 3785 2045 2915 2958.40 0.35 0 537 3031 2972 2941 2882 2851 2957 2867 49 870 500 1740 5 1 9660000 284 -5.28 2.66 12 0.13 -556.00 1102.00 6460 20240430 -54.57 2430 20241210 20.78 5360 -45.24 20250107 2910 0.86 20250304 6460 -54.57 20240430 2430 20.78 20241210 0.01 N 317120 500 49 억 33331 N N 0 N 00 N
11 20250305 151046 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 35 2 1.20 37182325 12568 55.90 2915 2995 2915 3785 2045 2915 2958.49 0.35 0 457 3031 2972 2941 2882 2851 2957 2867 49 870 500 1740 5 1 9660000 285 -5.31 2.68 12 0.13 -556.00 1102.00 6460 20240430 -54.33 2430 20241210 21.40 5360 -44.96 20250107 2910 1.37 20250304 6460 -54.33 20240430 2430 21.40 20241210 0.01 N 317120 500 49 억 33331 N N 0 N 00 N
12 20250305 141045 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 20 2 0.69 31579955 10664 47.43 2915 2995 2915 3785 2045 2915 2961.36 0.35 0 -65 3031 2972 2941 2882 2851 2957 2867 49 870 500 1740 5 1 9660000 284 -5.28 2.66 12 0.11 -556.00 1102.00 6460 20240430 -54.57 2430 20241210 20.78 5360 -45.24 20250107 2910 0.86 20250304 6460 -54.57 20240430 2430 20.78 20241210 0.01 N 317120 500 49 억 33331 N N 0 N 00 N