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
317770/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
20250306,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-40,5,-1.09,19514676999,4997510,395.67,3790,4165,3585,4755,2565,3660,3905.15,0.73,0,-84200,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,874,-21.68,1.50,12,20.69,-167.00,2410.00,6100,20240305,-40.66,2335,20241209,55.03,4270,-15.22,20250228,2630,37.64,20250203,5910,-38.75,20240307,2335,55.03,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N
20250306,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-10,5,-0.27,19273352859,4930996,390.40,3790,4165,3585,4755,2565,3660,3908.61,0.73,0,-90327,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,882,-21.86,1.51,12,20.42,-167.00,2410.00,6100,20240305,-40.16,2335,20241209,56.32,4270,-14.52,20250228,2630,38.78,20250203,5910,-38.24,20240307,2335,56.32,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N
20250306,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,80,2,2.19,18206327966,4639755,367.35,3790,4165,3720,4755,2565,3660,3923.98,0.73,0,-77611,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,903,-22.40,1.55,12,19.21,-167.00,2410.00,6100,20240305,-38.69,2335,20241209,60.17,4270,-12.41,20250228,2630,42.21,20250203,5910,-36.72,20240307,2335,60.17,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N
20250306,131056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,80,2,2.19,17956051261,4572974,362.06,3790,4165,3720,4755,2565,3660,3926.56,0.73,0,-72113,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,903,-22.40,1.55,12,18.93,-167.00,2410.00,6100,20240305,-38.69,2335,20241209,60.17,4270,-12.41,20250228,2630,42.21,20250203,5910,-36.72,20240307,2335,60.17,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N
20250306,121056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3805,145,2,3.96,17058781630,4333592,343.11,3790,4165,3730,4755,2565,3660,3936.41,0.73,0,-78501,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,919,-22.78,1.58,12,17.94,-167.00,2410.00,6100,20240305,-37.62,2335,20241209,62.96,4270,-10.89,20250228,2630,44.68,20250203,5910,-35.62,20240307,2335,62.96,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N
20250306,111053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,140,2,3.83,16415740009,4164002,329.68,3790,4165,3730,4755,2565,3660,3942.30,0.73,0,-81115,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,918,-22.75,1.58,12,17.24,-167.00,2410.00,6100,20240305,-37.70,2335,20241209,62.74,4270,-11.01,20250228,2630,44.49,20250203,5910,-35.70,20240307,2335,62.74,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N
20250306,101055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,190,2,5.19,14428082719,3644924,288.58,3790,4165,3730,4755,2565,3660,3958.40,0.73,0,-39641,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,930,-23.05,1.60,12,15.09,-167.00,2410.00,6100,20240305,-36.89,2335,20241209,64.88,4270,-9.84,20250228,2630,46.39,20250203,5910,-34.86,20240307,2335,64.88,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N
20250306,091100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,80,2,2.19,1026848500,271635,21.51,3790,3895,3730,4755,2565,3660,3780.25,0.73,0,-19476,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,903,-22.40,1.55,12,1.12,-167.00,2410.00,6100,20240305,-38.69,2335,20241209,60.17,4270,-12.41,20250228,2630,42.21,20250203,5910,-36.72,20240307,2335,60.17,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N
20250305,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,-65,5,-1.74,4269876420,1156777,57.56,3720,3845,3530,4840,2610,3725,3691.57,0.89,0,-38286,4291,4007,3806,3522,3321,3907,3422,121,1115,500,2600,5,1,24152670,884,-21.92,1.52,12,4.79,-167.00,2410.00,6100,20240305,-40.00,2335,20241209,56.75,4270,-14.29,20250228,2630,39.16,20250203,6100,-40.00,20240305,2335,56.75,20241209,3.32,N,317770,500,120 억,,213814,N,N,0,N,00,N
20250305,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,-45,5,-1.21,3990890305,1080383,53.75,3720,3845,3530,4840,2610,3725,3693.95,0.89,0,-37943,4291,4007,3806,3522,3321,3907,3422,121,1115,500,2600,5,1,24152670,889,-22.04,1.53,12,4.47,-167.00,2410.00,6100,20240305,-39.67,2335,20241209,57.60,4270,-13.82,20250228,2630,39.92,20250203,6100,-39.67,20240305,2335,57.60,20241209,3.32,N,317770,500,120 억,,213814,N,N,0,N,00,N
20250305,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-15,5,-0.40,3449161365,932273,46.38,3720,3845,3530,4840,2610,3725,3699.73,0.89,0,-44766,4291,4007,3806,3522,3321,3907,3422,121,1115,500,2600,5,1,24152670,896,-22.22,1.54,12,3.86,-167.00,2410.00,6100,20240305,-39.18,2335,20241209,58.89,4270,-13.11,20250228,2630,41.06,20250203,6100,-39.18,20240305,2335,58.89,20241209,3.32,N,317770,500,120 억,,213814,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 161057 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -40 5 -1.09 19514676999 4997510 395.67 3790 4165 3585 4755 2565 3660 3905.15 0.73 0 -84200 3993 3826 3678 3511 3363 3752 3437 121 1095 500 2560 5 1 24152670 874 -21.68 1.50 12 20.69 -167.00 2410.00 6100 20240305 -40.66 2335 20241209 55.03 4270 -15.22 20250228 2630 37.64 20250203 5910 -38.75 20240307 2335 55.03 20241209 2.73 N 317770 500 120 억 175528 N N 0 N 00 N
3 20250306 151056 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 -10 5 -0.27 19273352859 4930996 390.40 3790 4165 3585 4755 2565 3660 3908.61 0.73 0 -90327 3993 3826 3678 3511 3363 3752 3437 121 1095 500 2560 5 1 24152670 882 -21.86 1.51 12 20.42 -167.00 2410.00 6100 20240305 -40.16 2335 20241209 56.32 4270 -14.52 20250228 2630 38.78 20250203 5910 -38.24 20240307 2335 56.32 20241209 2.73 N 317770 500 120 억 175528 N N 0 N 00 N
4 20250306 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 3740 80 2 2.19 18206327966 4639755 367.35 3790 4165 3720 4755 2565 3660 3923.98 0.73 0 -77611 3993 3826 3678 3511 3363 3752 3437 121 1095 500 2560 5 1 24152670 903 -22.40 1.55 12 19.21 -167.00 2410.00 6100 20240305 -38.69 2335 20241209 60.17 4270 -12.41 20250228 2630 42.21 20250203 5910 -36.72 20240307 2335 60.17 20241209 2.73 N 317770 500 120 억 175528 N N 0 N 00 N
5 20250306 131056 57 100.00 KOSDAQ 전기·전자 N N N N N 3740 80 2 2.19 17956051261 4572974 362.06 3790 4165 3720 4755 2565 3660 3926.56 0.73 0 -72113 3993 3826 3678 3511 3363 3752 3437 121 1095 500 2560 5 1 24152670 903 -22.40 1.55 12 18.93 -167.00 2410.00 6100 20240305 -38.69 2335 20241209 60.17 4270 -12.41 20250228 2630 42.21 20250203 5910 -36.72 20240307 2335 60.17 20241209 2.73 N 317770 500 120 억 175528 N N 0 N 00 N
6 20250306 121056 57 100.00 KOSDAQ 전기·전자 N N N N N 3805 145 2 3.96 17058781630 4333592 343.11 3790 4165 3730 4755 2565 3660 3936.41 0.73 0 -78501 3993 3826 3678 3511 3363 3752 3437 121 1095 500 2560 5 1 24152670 919 -22.78 1.58 12 17.94 -167.00 2410.00 6100 20240305 -37.62 2335 20241209 62.96 4270 -10.89 20250228 2630 44.68 20250203 5910 -35.62 20240307 2335 62.96 20241209 2.73 N 317770 500 120 억 175528 N N 0 N 00 N
7 20250306 111053 57 100.00 KOSDAQ 전기·전자 N N N N N 3800 140 2 3.83 16415740009 4164002 329.68 3790 4165 3730 4755 2565 3660 3942.30 0.73 0 -81115 3993 3826 3678 3511 3363 3752 3437 121 1095 500 2560 5 1 24152670 918 -22.75 1.58 12 17.24 -167.00 2410.00 6100 20240305 -37.70 2335 20241209 62.74 4270 -11.01 20250228 2630 44.49 20250203 5910 -35.70 20240307 2335 62.74 20241209 2.73 N 317770 500 120 억 175528 N N 0 N 00 N
8 20250306 101055 57 100.00 KOSDAQ 전기·전자 N N N N N 3850 190 2 5.19 14428082719 3644924 288.58 3790 4165 3730 4755 2565 3660 3958.40 0.73 0 -39641 3993 3826 3678 3511 3363 3752 3437 121 1095 500 2560 5 1 24152670 930 -23.05 1.60 12 15.09 -167.00 2410.00 6100 20240305 -36.89 2335 20241209 64.88 4270 -9.84 20250228 2630 46.39 20250203 5910 -34.86 20240307 2335 64.88 20241209 2.73 N 317770 500 120 억 175528 N N 0 N 00 N
9 20250306 091100 57 100.00 KOSDAQ 전기·전자 N N N N N 3740 80 2 2.19 1026848500 271635 21.51 3790 3895 3730 4755 2565 3660 3780.25 0.73 0 -19476 3993 3826 3678 3511 3363 3752 3437 121 1095 500 2560 5 1 24152670 903 -22.40 1.55 12 1.12 -167.00 2410.00 6100 20240305 -38.69 2335 20241209 60.17 4270 -12.41 20250228 2630 42.21 20250203 5910 -36.72 20240307 2335 60.17 20241209 2.73 N 317770 500 120 억 175528 N N 0 N 00 N
10 20250305 161043 57 100.00 KOSDAQ 전기·전자 N N N N N 3660 -65 5 -1.74 4269876420 1156777 57.56 3720 3845 3530 4840 2610 3725 3691.57 0.89 0 -38286 4291 4007 3806 3522 3321 3907 3422 121 1115 500 2600 5 1 24152670 884 -21.92 1.52 12 4.79 -167.00 2410.00 6100 20240305 -40.00 2335 20241209 56.75 4270 -14.29 20250228 2630 39.16 20250203 6100 -40.00 20240305 2335 56.75 20241209 3.32 N 317770 500 120 억 213814 N N 0 N 00 N
11 20250305 151048 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 -45 5 -1.21 3990890305 1080383 53.75 3720 3845 3530 4840 2610 3725 3693.95 0.89 0 -37943 4291 4007 3806 3522 3321 3907 3422 121 1115 500 2600 5 1 24152670 889 -22.04 1.53 12 4.47 -167.00 2410.00 6100 20240305 -39.67 2335 20241209 57.60 4270 -13.82 20250228 2630 39.92 20250203 6100 -39.67 20240305 2335 57.60 20241209 3.32 N 317770 500 120 억 213814 N N 0 N 00 N
12 20250305 141047 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 -15 5 -0.40 3449161365 932273 46.38 3720 3845 3530 4840 2610 3725 3699.73 0.89 0 -44766 4291 4007 3806 3522 3321 3907 3422 121 1115 500 2600 5 1 24152670 896 -22.22 1.54 12 3.86 -167.00 2410.00 6100 20240305 -39.18 2335 20241209 58.89 4270 -13.11 20250228 2630 41.06 20250203 6100 -39.18 20240305 2335 58.89 20241209 3.32 N 317770 500 120 억 213814 N N 0 N 00 N