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
318020/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
20250306,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-5,5,-0.17,18636225,6256,52.56,3000,3000,2960,3900,2100,3000,2978.94,0.85,0,-141,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,379,7.82,0.80,12,0.05,383.00,3740.00,12000,20240424,-75.04,2590,20241210,15.64,3480,-13.94,20250120,2880,3.99,20250102,18100,-83.45,20240306,2590,15.64,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N
20250306,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,16751530,5626,47.27,3000,3000,2960,3900,2100,3000,2977.52,0.85,0,-142,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,378,7.79,0.80,12,0.04,383.00,3740.00,12000,20240424,-75.12,2590,20241210,15.25,3480,-14.22,20250120,2880,3.65,20250102,18100,-83.51,20240306,2590,15.25,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N
20250306,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,16024020,5382,45.22,3000,3000,2960,3900,2100,3000,2977.34,0.85,0,64,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,378,7.79,0.80,12,0.04,383.00,3740.00,12000,20240424,-75.12,2590,20241210,15.25,3480,-14.22,20250120,2880,3.65,20250102,18100,-83.51,20240306,2590,15.25,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N
20250306,131058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-20,5,-0.67,15213345,5110,42.93,3000,3000,2960,3900,2100,3000,2977.17,0.85,0,96,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,377,7.78,0.80,12,0.04,383.00,3740.00,12000,20240424,-75.17,2590,20241210,15.06,3480,-14.37,20250120,2880,3.47,20250102,18100,-83.54,20240306,2590,15.06,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N
20250306,121058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-25,5,-0.83,14919095,5011,42.10,3000,3000,2960,3900,2100,3000,2977.27,0.85,0,107,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,377,7.77,0.80,12,0.04,383.00,3740.00,12000,20240424,-75.21,2590,20241210,14.86,3480,-14.51,20250120,2880,3.30,20250102,18100,-83.56,20240306,2590,14.86,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N
20250306,111055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-20,5,-0.67,12669840,4255,35.75,3000,3000,2960,3900,2100,3000,2977.64,0.85,0,107,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,377,7.78,0.80,12,0.03,383.00,3740.00,12000,20240424,-75.17,2590,20241210,15.06,3480,-14.37,20250120,2880,3.47,20250102,18100,-83.54,20240306,2590,15.06,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N
20250306,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,8833010,2966,24.92,3000,3000,2960,3900,2100,3000,2978.09,0.85,0,66,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,378,7.79,0.80,12,0.02,383.00,3740.00,12000,20240424,-75.12,2590,20241210,15.25,3480,-14.22,20250120,2880,3.65,20250102,18100,-83.51,20240306,2590,15.25,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N
20250306,091101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,1593850,532,4.47,3000,3000,2995,3900,2100,3000,2995.96,0.85,0,-11,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,380,7.83,0.80,12,0.00,383.00,3740.00,12000,20240424,-75.00,2590,20241210,15.83,3480,-13.79,20250120,2880,4.17,20250102,18100,-83.43,20240306,2590,15.83,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N
20250305,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,35467597,11902,105.62,2960,3020,2960,3900,2100,3000,2979.97,0.84,0,578,3050,3025,2995,2970,2940,3010,2955,13,900,100,1800,5,1,12662272,380,7.83,0.80,12,0.09,383.00,3740.00,12000,20240424,-75.00,2590,20241210,15.83,3480,-13.79,20250120,2880,4.17,20250102,18100,-83.43,20240305,2590,15.83,20241210,0.00,N,318020,100,12 억,,106708,N,N,0,N,00,N
20250305,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,34771597,11670,103.56,2960,3020,2960,3900,2100,3000,2979.57,0.84,0,619,3050,3025,2995,2970,2940,3010,2955,13,900,100,1800,5,1,12662272,381,7.85,0.80,12,0.09,383.00,3740.00,12000,20240424,-74.96,2590,20241210,16.02,3480,-13.65,20250120,2880,4.34,20250102,18100,-83.40,20240305,2590,16.02,20241210,0.00,N,318020,100,12 억,,106708,N,N,0,N,00,N
20250305,141049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,32111982,10785,95.71,2960,3005,2960,3900,2100,3000,2977.47,0.84,0,526,3050,3025,2995,2970,2940,3010,2955,13,900,100,1800,5,1,12662272,381,7.85,0.80,12,0.09,383.00,3740.00,12000,20240424,-74.96,2590,20241210,16.02,3480,-13.65,20250120,2880,4.34,20250102,18100,-83.40,20240305,2590,16.02,20241210,0.00,N,318020,100,12 억,,106708,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 161059 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -5 5 -0.17 18636225 6256 52.56 3000 3000 2960 3900 2100 3000 2978.94 0.85 0 -141 3053 3026 2993 2966 2933 3040 2980 13 900 100 1800 5 1 12662272 379 7.82 0.80 12 0.05 383.00 3740.00 12000 20240424 -75.04 2590 20241210 15.64 3480 -13.94 20250120 2880 3.99 20250102 18100 -83.45 20240306 2590 15.64 20241210 0.00 N 318020 100 12 억 107283 N N 0 N 00 N
3 20250306 151058 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -15 5 -0.50 16751530 5626 47.27 3000 3000 2960 3900 2100 3000 2977.52 0.85 0 -142 3053 3026 2993 2966 2933 3040 2980 13 900 100 1800 5 1 12662272 378 7.79 0.80 12 0.04 383.00 3740.00 12000 20240424 -75.12 2590 20241210 15.25 3480 -14.22 20250120 2880 3.65 20250102 18100 -83.51 20240306 2590 15.25 20241210 0.00 N 318020 100 12 억 107283 N N 0 N 00 N
4 20250306 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -15 5 -0.50 16024020 5382 45.22 3000 3000 2960 3900 2100 3000 2977.34 0.85 0 64 3053 3026 2993 2966 2933 3040 2980 13 900 100 1800 5 1 12662272 378 7.79 0.80 12 0.04 383.00 3740.00 12000 20240424 -75.12 2590 20241210 15.25 3480 -14.22 20250120 2880 3.65 20250102 18100 -83.51 20240306 2590 15.25 20241210 0.00 N 318020 100 12 억 107283 N N 0 N 00 N
5 20250306 131058 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -20 5 -0.67 15213345 5110 42.93 3000 3000 2960 3900 2100 3000 2977.17 0.85 0 96 3053 3026 2993 2966 2933 3040 2980 13 900 100 1800 5 1 12662272 377 7.78 0.80 12 0.04 383.00 3740.00 12000 20240424 -75.17 2590 20241210 15.06 3480 -14.37 20250120 2880 3.47 20250102 18100 -83.54 20240306 2590 15.06 20241210 0.00 N 318020 100 12 억 107283 N N 0 N 00 N
6 20250306 121058 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 -25 5 -0.83 14919095 5011 42.10 3000 3000 2960 3900 2100 3000 2977.27 0.85 0 107 3053 3026 2993 2966 2933 3040 2980 13 900 100 1800 5 1 12662272 377 7.77 0.80 12 0.04 383.00 3740.00 12000 20240424 -75.21 2590 20241210 14.86 3480 -14.51 20250120 2880 3.30 20250102 18100 -83.56 20240306 2590 14.86 20241210 0.00 N 318020 100 12 억 107283 N N 0 N 00 N
7 20250306 111055 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -20 5 -0.67 12669840 4255 35.75 3000 3000 2960 3900 2100 3000 2977.64 0.85 0 107 3053 3026 2993 2966 2933 3040 2980 13 900 100 1800 5 1 12662272 377 7.78 0.80 12 0.03 383.00 3740.00 12000 20240424 -75.17 2590 20241210 15.06 3480 -14.37 20250120 2880 3.47 20250102 18100 -83.54 20240306 2590 15.06 20241210 0.00 N 318020 100 12 억 107283 N N 0 N 00 N
8 20250306 101057 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -15 5 -0.50 8833010 2966 24.92 3000 3000 2960 3900 2100 3000 2978.09 0.85 0 66 3053 3026 2993 2966 2933 3040 2980 13 900 100 1800 5 1 12662272 378 7.79 0.80 12 0.02 383.00 3740.00 12000 20240424 -75.12 2590 20241210 15.25 3480 -14.22 20250120 2880 3.65 20250102 18100 -83.51 20240306 2590 15.25 20241210 0.00 N 318020 100 12 억 107283 N N 0 N 00 N
9 20250306 091101 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 0 3 0.00 1593850 532 4.47 3000 3000 2995 3900 2100 3000 2995.96 0.85 0 -11 3053 3026 2993 2966 2933 3040 2980 13 900 100 1800 5 1 12662272 380 7.83 0.80 12 0.00 383.00 3740.00 12000 20240424 -75.00 2590 20241210 15.83 3480 -13.79 20250120 2880 4.17 20250102 18100 -83.43 20240306 2590 15.83 20241210 0.00 N 318020 100 12 억 107283 N N 0 N 00 N
10 20250305 161045 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 0 3 0.00 35467597 11902 105.62 2960 3020 2960 3900 2100 3000 2979.97 0.84 0 578 3050 3025 2995 2970 2940 3010 2955 13 900 100 1800 5 1 12662272 380 7.83 0.80 12 0.09 383.00 3740.00 12000 20240424 -75.00 2590 20241210 15.83 3480 -13.79 20250120 2880 4.17 20250102 18100 -83.43 20240305 2590 15.83 20241210 0.00 N 318020 100 12 억 106708 N N 0 N 00 N
11 20250305 151050 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 5 2 0.17 34771597 11670 103.56 2960 3020 2960 3900 2100 3000 2979.57 0.84 0 619 3050 3025 2995 2970 2940 3010 2955 13 900 100 1800 5 1 12662272 381 7.85 0.80 12 0.09 383.00 3740.00 12000 20240424 -74.96 2590 20241210 16.02 3480 -13.65 20250120 2880 4.34 20250102 18100 -83.40 20240305 2590 16.02 20241210 0.00 N 318020 100 12 억 106708 N N 0 N 00 N
12 20250305 141049 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 5 2 0.17 32111982 10785 95.71 2960 3005 2960 3900 2100 3000 2977.47 0.84 0 526 3050 3025 2995 2970 2940 3010 2955 13 900 100 1800 5 1 12662272 381 7.85 0.80 12 0.09 383.00 3740.00 12000 20240424 -74.96 2590 20241210 16.02 3480 -13.65 20250120 2880 4.34 20250102 18100 -83.40 20240305 2590 16.02 20241210 0.00 N 318020 100 12 억 106708 N N 0 N 00 N