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
321370/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
20250306,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,9,2,0.66,314202617,227412,75.00,1362,1416,1349,1769,953,1361,1381.69,2.87,0,14762,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,565,-1.96,2.82,12,0.55,-700.00,486.00,4619,20240318,-70.34,1191,20250203,15.03,1740,-21.26,20250103,1191,15.03,20250203,5300,-74.15,20240318,1191,15.03,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N
20250306,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1378,17,2,1.25,309542010,224013,73.88,1362,1416,1349,1769,953,1361,1381.80,2.87,0,13811,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,568,-1.97,2.84,12,0.54,-700.00,486.00,4619,20240318,-70.17,1191,20250203,15.70,1740,-20.80,20250103,1191,15.70,20250203,5300,-74.00,20240318,1191,15.70,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N
20250306,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1374,13,2,0.96,256668421,185565,61.20,1362,1416,1349,1769,953,1361,1383.17,2.87,0,12179,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,567,-1.96,2.83,12,0.45,-700.00,486.00,4619,20240318,-70.25,1191,20250203,15.37,1740,-21.03,20250103,1191,15.37,20250203,5300,-74.08,20240318,1191,15.37,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N
20250306,131100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1379,18,2,1.32,240920256,174142,57.43,1362,1416,1349,1769,953,1361,1383.47,2.87,0,10478,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,569,-1.97,2.84,12,0.42,-700.00,486.00,4619,20240318,-70.15,1191,20250203,15.79,1740,-20.75,20250103,1191,15.79,20250203,5300,-73.98,20240318,1191,15.79,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N
20250306,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,9,2,0.66,211840022,152849,50.41,1362,1416,1349,1769,953,1361,1385.94,2.87,0,2848,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,565,-1.96,2.82,12,0.37,-700.00,486.00,4619,20240318,-70.34,1191,20250203,15.03,1740,-21.26,20250103,1191,15.03,20250203,5300,-74.15,20240318,1191,15.03,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N
20250306,111057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1377,16,2,1.18,186983243,134691,44.42,1362,1416,1349,1769,953,1361,1388.24,2.87,0,8537,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,568,-1.97,2.83,12,0.33,-700.00,486.00,4619,20240318,-70.19,1191,20250203,15.62,1740,-20.86,20250103,1191,15.62,20250203,5300,-74.02,20240318,1191,15.62,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N
20250306,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1396,35,2,2.57,118829915,86042,28.38,1362,1414,1349,1769,953,1361,1381.07,2.87,0,10265,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,576,-1.99,2.87,12,0.21,-700.00,486.00,4619,20240318,-69.78,1191,20250203,17.21,1740,-19.77,20250103,1191,17.21,20250203,5300,-73.66,20240318,1191,17.21,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N
20250306,091104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1372,11,2,0.81,21121953,15525,5.12,1362,1375,1349,1769,953,1361,1360.51,2.87,0,892,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,566,-1.96,2.82,12,0.04,-700.00,486.00,4619,20240318,-70.30,1191,20250203,15.20,1740,-21.15,20250103,1191,15.20,20250203,5300,-74.11,20240318,1191,15.20,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N
20250305,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1361,-53,5,-3.75,414284294,301399,166.03,1414,1429,1337,1838,990,1414,1374.55,3.05,0,-74015,1492,1453,1412,1373,1332,1432,1352,206,424,500,960,1,1,41232083,561,-1.94,2.80,12,0.73,-700.00,486.00,4619,20240318,-70.53,1191,20250203,14.27,1740,-21.78,20250103,1191,14.27,20250203,5300,-74.32,20240318,1191,14.27,20250203,0.14,N,321370,500,206 억,,1257712,N,N,0,N,00,N
20250305,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1357,-57,5,-4.03,395276615,287412,158.33,1414,1429,1337,1838,990,1414,1375.30,3.05,0,-74575,1492,1453,1412,1373,1332,1432,1352,206,424,500,960,1,1,41232083,560,-1.94,2.79,12,0.70,-700.00,486.00,4619,20240318,-70.62,1191,20250203,13.94,1740,-22.01,20250103,1191,13.94,20250203,5300,-74.40,20240318,1191,13.94,20250203,0.14,N,321370,500,206 억,,1257712,N,N,0,N,00,N
20250305,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1357,-57,5,-4.03,364981708,265158,146.07,1414,1429,1337,1838,990,1414,1376.47,3.05,0,-75693,1492,1453,1412,1373,1332,1432,1352,206,424,500,960,1,1,41232083,560,-1.94,2.79,12,0.64,-700.00,486.00,4619,20240318,-70.62,1191,20250203,13.94,1740,-22.01,20250103,1191,13.94,20250203,5300,-74.40,20240318,1191,13.94,20250203,0.14,N,321370,500,206 억,,1257712,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 161101 57 100.00 KOSDAQ 전기·전자 N N N N N 1370 9 2 0.66 314202617 227412 75.00 1362 1416 1349 1769 953 1361 1381.69 2.87 0 14762 1467 1413 1375 1321 1283 1395 1303 206 408 500 920 1 1 41232083 565 -1.96 2.82 12 0.55 -700.00 486.00 4619 20240318 -70.34 1191 20250203 15.03 1740 -21.26 20250103 1191 15.03 20250203 5300 -74.15 20240318 1191 15.03 20250203 0.14 N 321370 500 206 억 1185308 N N 0 N 00 N
3 20250306 151101 57 100.00 KOSDAQ 전기·전자 N N N N N 1378 17 2 1.25 309542010 224013 73.88 1362 1416 1349 1769 953 1361 1381.80 2.87 0 13811 1467 1413 1375 1321 1283 1395 1303 206 408 500 920 1 1 41232083 568 -1.97 2.84 12 0.54 -700.00 486.00 4619 20240318 -70.17 1191 20250203 15.70 1740 -20.80 20250103 1191 15.70 20250203 5300 -74.00 20240318 1191 15.70 20250203 0.14 N 321370 500 206 억 1185308 N N 0 N 00 N
4 20250306 141101 57 100.00 KOSDAQ 전기·전자 N N N N N 1374 13 2 0.96 256668421 185565 61.20 1362 1416 1349 1769 953 1361 1383.17 2.87 0 12179 1467 1413 1375 1321 1283 1395 1303 206 408 500 920 1 1 41232083 567 -1.96 2.83 12 0.45 -700.00 486.00 4619 20240318 -70.25 1191 20250203 15.37 1740 -21.03 20250103 1191 15.37 20250203 5300 -74.08 20240318 1191 15.37 20250203 0.14 N 321370 500 206 억 1185308 N N 0 N 00 N
5 20250306 131100 57 100.00 KOSDAQ 전기·전자 N N N N N 1379 18 2 1.32 240920256 174142 57.43 1362 1416 1349 1769 953 1361 1383.47 2.87 0 10478 1467 1413 1375 1321 1283 1395 1303 206 408 500 920 1 1 41232083 569 -1.97 2.84 12 0.42 -700.00 486.00 4619 20240318 -70.15 1191 20250203 15.79 1740 -20.75 20250103 1191 15.79 20250203 5300 -73.98 20240318 1191 15.79 20250203 0.14 N 321370 500 206 억 1185308 N N 0 N 00 N
6 20250306 121100 57 100.00 KOSDAQ 전기·전자 N N N N N 1370 9 2 0.66 211840022 152849 50.41 1362 1416 1349 1769 953 1361 1385.94 2.87 0 2848 1467 1413 1375 1321 1283 1395 1303 206 408 500 920 1 1 41232083 565 -1.96 2.82 12 0.37 -700.00 486.00 4619 20240318 -70.34 1191 20250203 15.03 1740 -21.26 20250103 1191 15.03 20250203 5300 -74.15 20240318 1191 15.03 20250203 0.14 N 321370 500 206 억 1185308 N N 0 N 00 N
7 20250306 111057 57 100.00 KOSDAQ 전기·전자 N N N N N 1377 16 2 1.18 186983243 134691 44.42 1362 1416 1349 1769 953 1361 1388.24 2.87 0 8537 1467 1413 1375 1321 1283 1395 1303 206 408 500 920 1 1 41232083 568 -1.97 2.83 12 0.33 -700.00 486.00 4619 20240318 -70.19 1191 20250203 15.62 1740 -20.86 20250103 1191 15.62 20250203 5300 -74.02 20240318 1191 15.62 20250203 0.14 N 321370 500 206 억 1185308 N N 0 N 00 N
8 20250306 101059 57 100.00 KOSDAQ 전기·전자 N N N N N 1396 35 2 2.57 118829915 86042 28.38 1362 1414 1349 1769 953 1361 1381.07 2.87 0 10265 1467 1413 1375 1321 1283 1395 1303 206 408 500 920 1 1 41232083 576 -1.99 2.87 12 0.21 -700.00 486.00 4619 20240318 -69.78 1191 20250203 17.21 1740 -19.77 20250103 1191 17.21 20250203 5300 -73.66 20240318 1191 17.21 20250203 0.14 N 321370 500 206 억 1185308 N N 0 N 00 N
9 20250306 091104 57 100.00 KOSDAQ 전기·전자 N N N N N 1372 11 2 0.81 21121953 15525 5.12 1362 1375 1349 1769 953 1361 1360.51 2.87 0 892 1467 1413 1375 1321 1283 1395 1303 206 408 500 920 1 1 41232083 566 -1.96 2.82 12 0.04 -700.00 486.00 4619 20240318 -70.30 1191 20250203 15.20 1740 -21.15 20250103 1191 15.20 20250203 5300 -74.11 20240318 1191 15.20 20250203 0.14 N 321370 500 206 억 1185308 N N 0 N 00 N
10 20250305 161047 57 100.00 KOSDAQ 전기·전자 N N N N N 1361 -53 5 -3.75 414284294 301399 166.03 1414 1429 1337 1838 990 1414 1374.55 3.05 0 -74015 1492 1453 1412 1373 1332 1432 1352 206 424 500 960 1 1 41232083 561 -1.94 2.80 12 0.73 -700.00 486.00 4619 20240318 -70.53 1191 20250203 14.27 1740 -21.78 20250103 1191 14.27 20250203 5300 -74.32 20240318 1191 14.27 20250203 0.14 N 321370 500 206 억 1257712 N N 0 N 00 N
11 20250305 151052 57 100.00 KOSDAQ 전기·전자 N N N N N 1357 -57 5 -4.03 395276615 287412 158.33 1414 1429 1337 1838 990 1414 1375.30 3.05 0 -74575 1492 1453 1412 1373 1332 1432 1352 206 424 500 960 1 1 41232083 560 -1.94 2.79 12 0.70 -700.00 486.00 4619 20240318 -70.62 1191 20250203 13.94 1740 -22.01 20250103 1191 13.94 20250203 5300 -74.40 20240318 1191 13.94 20250203 0.14 N 321370 500 206 억 1257712 N N 0 N 00 N
12 20250305 141051 57 100.00 KOSDAQ 전기·전자 N N N N N 1357 -57 5 -4.03 364981708 265158 146.07 1414 1429 1337 1838 990 1414 1376.47 3.05 0 -75693 1492 1453 1412 1373 1332 1432 1352 206 424 500 960 1 1 41232083 560 -1.94 2.79 12 0.64 -700.00 486.00 4619 20240318 -70.62 1191 20250203 13.94 1740 -22.01 20250103 1191 13.94 20250203 5300 -74.40 20240318 1191 13.94 20250203 0.14 N 321370 500 206 억 1257712 N N 0 N 00 N