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
331380/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
20250306,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1984,24,2,1.22,21158244,10778,30.78,1997,1997,1950,2545,1372,1960,1963.10,2.40,0,-2660,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,451,15.26,1.66,12,0.05,130.00,1196.00,5520,20240723,-64.06,1773,20250203,11.90,2310,-14.11,20250220,1773,11.90,20250203,5520,-64.06,20240723,1773,11.90,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N
20250306,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1971,11,2,0.56,18559627,9467,27.03,1997,1997,1950,2545,1372,1960,1960.45,2.40,0,-2125,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,448,15.16,1.65,12,0.04,130.00,1196.00,5520,20240723,-64.29,1773,20250203,11.17,2310,-14.68,20250220,1773,11.17,20250203,5520,-64.29,20240723,1773,11.17,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N
20250306,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1962,2,2,0.10,4968227,2531,7.23,1997,1997,1950,2545,1372,1960,1962.95,2.40,0,-1266,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,446,15.09,1.64,12,0.01,130.00,1196.00,5520,20240723,-64.46,1773,20250203,10.66,2310,-15.06,20250220,1773,10.66,20250203,5520,-64.46,20240723,1773,10.66,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N
20250306,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1971,11,2,0.56,4125124,2101,6.00,1997,1997,1950,2545,1372,1960,1963.41,2.40,0,-1177,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,448,15.16,1.65,12,0.01,130.00,1196.00,5520,20240723,-64.29,1773,20250203,11.17,2310,-14.68,20250220,1773,11.17,20250203,5520,-64.29,20240723,1773,11.17,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N
20250306,121106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,18,2,0.92,2434992,1239,3.54,1997,1997,1950,2545,1372,1960,1965.29,2.40,0,-326,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,450,15.22,1.65,12,0.01,130.00,1196.00,5520,20240723,-64.17,1773,20250203,11.56,2310,-14.37,20250220,1773,11.56,20250203,5520,-64.17,20240723,1773,11.56,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N
20250306,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1969,9,2,0.46,2249074,1145,3.27,1997,1997,1950,2545,1372,1960,1964.26,2.40,0,-262,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,447,15.15,1.65,12,0.01,130.00,1196.00,5520,20240723,-64.33,1773,20250203,11.05,2310,-14.76,20250220,1773,11.05,20250203,5520,-64.33,20240723,1773,11.05,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N
20250306,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1984,24,2,1.22,747943,378,1.08,1997,1997,1950,2545,1372,1960,1978.69,2.40,0,-193,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,451,15.26,1.66,12,0.00,130.00,1196.00,5520,20240723,-64.06,1773,20250203,11.90,2310,-14.11,20250220,1773,11.90,20250203,5520,-64.06,20240723,1773,11.90,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N
20250306,091110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1991,31,2,1.58,223388,112,0.32,1997,1997,1991,2545,1372,1960,1994.54,2.40,0,-68,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,452,15.32,1.66,12,0.00,130.00,1196.00,5520,20240723,-63.93,1773,20250203,12.30,2310,-13.81,20250220,1773,12.30,20250203,5520,-63.93,20240723,1773,12.30,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N
20250305,161053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1960,7,2,0.36,68747341,35021,77.43,1953,1997,1920,2535,1368,1953,1963.03,2.40,0,594,2203,2077,1944,1818,1685,2011,1752,23,582,100,1320,1,1,22725452,445,15.08,1.64,12,0.15,130.00,1196.00,5520,20240723,-64.49,1773,20250203,10.55,2310,-15.15,20250220,1773,10.55,20250203,5520,-64.49,20240723,1773,10.55,20250203,2.72,N,331380,100,22 억,,544607,N,N,0,N,00,N
20250305,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1960,7,2,0.36,65188571,33205,73.42,1953,1997,1920,2535,1368,1953,1963.22,2.40,0,933,2203,2077,1944,1818,1685,2011,1752,23,582,100,1320,1,1,22725452,445,15.08,1.64,12,0.15,130.00,1196.00,5520,20240723,-64.49,1773,20250203,10.55,2310,-15.15,20250220,1773,10.55,20250203,5520,-64.49,20240723,1773,10.55,20250203,2.72,N,331380,100,22 억,,544607,N,N,0,N,00,N
20250305,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1961,8,2,0.41,62387834,31777,70.26,1953,1997,1920,2535,1368,1953,1963.30,2.40,0,2239,2203,2077,1944,1818,1685,2011,1752,23,582,100,1320,1,1,22725452,446,15.08,1.64,12,0.14,130.00,1196.00,5520,20240723,-64.47,1773,20250203,10.60,2310,-15.11,20250220,1773,10.60,20250203,5520,-64.47,20240723,1773,10.60,20250203,2.72,N,331380,100,22 억,,544607,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 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 1984 24 2 1.22 21158244 10778 30.78 1997 1997 1950 2545 1372 1960 1963.10 2.40 0 -2660 2036 1998 1959 1921 1882 2017 1940 23 585 100 1330 1 1 22725452 451 15.26 1.66 12 0.05 130.00 1196.00 5520 20240723 -64.06 1773 20250203 11.90 2310 -14.11 20250220 1773 11.90 20250203 5520 -64.06 20240723 1773 11.90 20250203 2.73 N 331380 100 22 억 545226 N N 0 N 00 N
3 20250306 151107 57 100.00 KOSDAQ 전기·전자 N N N N N 1971 11 2 0.56 18559627 9467 27.03 1997 1997 1950 2545 1372 1960 1960.45 2.40 0 -2125 2036 1998 1959 1921 1882 2017 1940 23 585 100 1330 1 1 22725452 448 15.16 1.65 12 0.04 130.00 1196.00 5520 20240723 -64.29 1773 20250203 11.17 2310 -14.68 20250220 1773 11.17 20250203 5520 -64.29 20240723 1773 11.17 20250203 2.73 N 331380 100 22 억 545226 N N 0 N 00 N
4 20250306 141107 57 100.00 KOSDAQ 전기·전자 N N N N N 1962 2 2 0.10 4968227 2531 7.23 1997 1997 1950 2545 1372 1960 1962.95 2.40 0 -1266 2036 1998 1959 1921 1882 2017 1940 23 585 100 1330 1 1 22725452 446 15.09 1.64 12 0.01 130.00 1196.00 5520 20240723 -64.46 1773 20250203 10.66 2310 -15.06 20250220 1773 10.66 20250203 5520 -64.46 20240723 1773 10.66 20250203 2.73 N 331380 100 22 억 545226 N N 0 N 00 N
5 20250306 131107 57 100.00 KOSDAQ 전기·전자 N N N N N 1971 11 2 0.56 4125124 2101 6.00 1997 1997 1950 2545 1372 1960 1963.41 2.40 0 -1177 2036 1998 1959 1921 1882 2017 1940 23 585 100 1330 1 1 22725452 448 15.16 1.65 12 0.01 130.00 1196.00 5520 20240723 -64.29 1773 20250203 11.17 2310 -14.68 20250220 1773 11.17 20250203 5520 -64.29 20240723 1773 11.17 20250203 2.73 N 331380 100 22 억 545226 N N 0 N 00 N
6 20250306 121106 57 100.00 KOSDAQ 전기·전자 N N N N N 1978 18 2 0.92 2434992 1239 3.54 1997 1997 1950 2545 1372 1960 1965.29 2.40 0 -326 2036 1998 1959 1921 1882 2017 1940 23 585 100 1330 1 1 22725452 450 15.22 1.65 12 0.01 130.00 1196.00 5520 20240723 -64.17 1773 20250203 11.56 2310 -14.37 20250220 1773 11.56 20250203 5520 -64.17 20240723 1773 11.56 20250203 2.73 N 331380 100 22 억 545226 N N 0 N 00 N
7 20250306 111103 57 100.00 KOSDAQ 전기·전자 N N N N N 1969 9 2 0.46 2249074 1145 3.27 1997 1997 1950 2545 1372 1960 1964.26 2.40 0 -262 2036 1998 1959 1921 1882 2017 1940 23 585 100 1330 1 1 22725452 447 15.15 1.65 12 0.01 130.00 1196.00 5520 20240723 -64.33 1773 20250203 11.05 2310 -14.76 20250220 1773 11.05 20250203 5520 -64.33 20240723 1773 11.05 20250203 2.73 N 331380 100 22 억 545226 N N 0 N 00 N
8 20250306 101106 57 100.00 KOSDAQ 전기·전자 N N N N N 1984 24 2 1.22 747943 378 1.08 1997 1997 1950 2545 1372 1960 1978.69 2.40 0 -193 2036 1998 1959 1921 1882 2017 1940 23 585 100 1330 1 1 22725452 451 15.26 1.66 12 0.00 130.00 1196.00 5520 20240723 -64.06 1773 20250203 11.90 2310 -14.11 20250220 1773 11.90 20250203 5520 -64.06 20240723 1773 11.90 20250203 2.73 N 331380 100 22 억 545226 N N 0 N 00 N
9 20250306 091110 57 100.00 KOSDAQ 전기·전자 N N N N N 1991 31 2 1.58 223388 112 0.32 1997 1997 1991 2545 1372 1960 1994.54 2.40 0 -68 2036 1998 1959 1921 1882 2017 1940 23 585 100 1330 1 1 22725452 452 15.32 1.66 12 0.00 130.00 1196.00 5520 20240723 -63.93 1773 20250203 12.30 2310 -13.81 20250220 1773 12.30 20250203 5520 -63.93 20240723 1773 12.30 20250203 2.73 N 331380 100 22 억 545226 N N 0 N 00 N
10 20250305 161053 57 100.00 KOSDAQ 전기·전자 N N N N N 1960 7 2 0.36 68747341 35021 77.43 1953 1997 1920 2535 1368 1953 1963.03 2.40 0 594 2203 2077 1944 1818 1685 2011 1752 23 582 100 1320 1 1 22725452 445 15.08 1.64 12 0.15 130.00 1196.00 5520 20240723 -64.49 1773 20250203 10.55 2310 -15.15 20250220 1773 10.55 20250203 5520 -64.49 20240723 1773 10.55 20250203 2.72 N 331380 100 22 억 544607 N N 0 N 00 N
11 20250305 151058 57 100.00 KOSDAQ 전기·전자 N N N N N 1960 7 2 0.36 65188571 33205 73.42 1953 1997 1920 2535 1368 1953 1963.22 2.40 0 933 2203 2077 1944 1818 1685 2011 1752 23 582 100 1320 1 1 22725452 445 15.08 1.64 12 0.15 130.00 1196.00 5520 20240723 -64.49 1773 20250203 10.55 2310 -15.15 20250220 1773 10.55 20250203 5520 -64.49 20240723 1773 10.55 20250203 2.72 N 331380 100 22 억 544607 N N 0 N 00 N
12 20250305 141057 57 100.00 KOSDAQ 전기·전자 N N N N N 1961 8 2 0.41 62387834 31777 70.26 1953 1997 1920 2535 1368 1953 1963.30 2.40 0 2239 2203 2077 1944 1818 1685 2011 1752 23 582 100 1320 1 1 22725452 446 15.08 1.64 12 0.14 130.00 1196.00 5520 20240723 -64.47 1773 20250203 10.60 2310 -15.11 20250220 1773 10.60 20250203 5520 -64.47 20240723 1773 10.60 20250203 2.72 N 331380 100 22 억 544607 N N 0 N 00 N