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
332370/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
20250306,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,20,2,0.48,128580620,30560,145.39,4180,4260,4170,5430,2930,4180,4207.48,0.76,0,-1339,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,557,9.31,1.02,12,0.23,451.00,4119.00,4540,20250210,-7.49,3010,20240708,39.53,4540,-7.49,20250210,3690,13.82,20250102,4540,-7.49,20250210,3010,39.53,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N
20250306,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,20,2,0.48,128299220,30493,145.07,4180,4260,4170,5430,2930,4180,4207.50,0.76,0,-1278,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,557,9.31,1.02,12,0.23,451.00,4119.00,4540,20250210,-7.49,3010,20240708,39.53,4540,-7.49,20250210,3690,13.82,20250102,4540,-7.49,20250210,3010,39.53,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N
20250306,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,50,2,1.20,128252885,30482,145.01,4180,4260,4170,5430,2930,4180,4207.50,0.76,0,-1279,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,561,9.38,1.03,12,0.23,451.00,4119.00,4540,20250210,-6.83,3010,20240708,40.53,4540,-6.83,20250210,3690,14.63,20250102,4540,-6.83,20250210,3010,40.53,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N
20250306,131108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,45,2,1.08,115883310,27553,131.08,4180,4260,4170,5430,2930,4180,4205.83,0.76,0,-1209,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,561,9.37,1.03,12,0.21,451.00,4119.00,4540,20250210,-6.94,3010,20240708,40.37,4540,-6.94,20250210,3690,14.50,20250102,4540,-6.94,20250210,3010,40.37,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N
20250306,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,40,2,0.96,113110045,26896,127.95,4180,4260,4170,5430,2930,4180,4205.46,0.76,0,-1215,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,560,9.36,1.02,12,0.20,451.00,4119.00,4540,20250210,-7.05,3010,20240708,40.20,4540,-7.05,20250210,3690,14.36,20250102,4540,-7.05,20250210,3010,40.20,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N
20250306,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,40,2,0.96,112945415,26857,127.77,4180,4260,4170,5430,2930,4180,4205.44,0.76,0,-1209,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,560,9.36,1.02,12,0.20,451.00,4119.00,4540,20250210,-7.05,3010,20240708,40.20,4540,-7.05,20250210,3690,14.36,20250102,4540,-7.05,20250210,3010,40.20,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N
20250306,101107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,15,2,0.36,97762560,23270,110.70,4180,4260,4170,5430,2930,4180,4201.23,0.76,0,-1280,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,557,9.30,1.02,12,0.18,451.00,4119.00,4540,20250210,-7.60,3010,20240708,39.37,4540,-7.60,20250210,3690,13.69,20250102,4540,-7.60,20250210,3010,39.37,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N
20250306,091111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,20,2,0.48,50749955,12080,57.47,4180,4260,4170,5430,2930,4180,4201.16,0.76,0,-30,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,557,9.31,1.02,12,0.09,451.00,4119.00,4540,20250210,-7.49,3010,20240708,39.53,4540,-7.49,20250210,3690,13.82,20250102,4540,-7.49,20250210,3010,39.53,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N
20250305,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,-120,5,-2.79,88191182,21017,165.24,4290,4290,4150,5590,3010,4300,4196.18,0.76,0,576,4570,4435,4355,4220,4140,4502,4287,66,1290,500,3090,5,1,13273726,555,9.27,1.01,12,0.16,451.00,4119.00,4540,20250210,-7.93,3010,20240708,38.87,4540,-7.93,20250210,3690,13.28,20250102,4540,-7.93,20250210,3010,38.87,20240708,0.07,N,332370,500,66 억,,100509,N,N,0,N,00,N
20250305,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,-120,5,-2.79,82676762,19693,154.83,4290,4290,4150,5590,3010,4300,4198.28,0.76,0,760,4570,4435,4355,4220,4140,4502,4287,66,1290,500,3090,5,1,13273726,555,9.27,1.01,12,0.15,451.00,4119.00,4540,20250210,-7.93,3010,20240708,38.87,4540,-7.93,20250210,3690,13.28,20250102,4540,-7.93,20250210,3010,38.87,20240708,0.07,N,332370,500,66 억,,100509,N,N,0,N,00,N
20250305,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-140,5,-3.26,76013912,18090,142.23,4290,4290,4150,5590,3010,4300,4201.99,0.76,0,758,4570,4435,4355,4220,4140,4502,4287,66,1290,500,3090,5,1,13273726,552,9.22,1.01,12,0.14,451.00,4119.00,4540,20250210,-8.37,3010,20240708,38.21,4540,-8.37,20250210,3690,12.74,20250102,4540,-8.37,20250210,3010,38.21,20240708,0.07,N,332370,500,66 억,,100509,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 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 20 2 0.48 128580620 30560 145.39 4180 4260 4170 5430 2930 4180 4207.48 0.76 0 -1339 4346 4262 4206 4122 4066 4235 4095 66 1250 500 3000 5 1 13273726 557 9.31 1.02 12 0.23 451.00 4119.00 4540 20250210 -7.49 3010 20240708 39.53 4540 -7.49 20250210 3690 13.82 20250102 4540 -7.49 20250210 3010 39.53 20240708 0.07 N 332370 500 66 억 101085 N N 0 N 00 N
3 20250306 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 20 2 0.48 128299220 30493 145.07 4180 4260 4170 5430 2930 4180 4207.50 0.76 0 -1278 4346 4262 4206 4122 4066 4235 4095 66 1250 500 3000 5 1 13273726 557 9.31 1.02 12 0.23 451.00 4119.00 4540 20250210 -7.49 3010 20240708 39.53 4540 -7.49 20250210 3690 13.82 20250102 4540 -7.49 20250210 3010 39.53 20240708 0.07 N 332370 500 66 억 101085 N N 0 N 00 N
4 20250306 141108 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 50 2 1.20 128252885 30482 145.01 4180 4260 4170 5430 2930 4180 4207.50 0.76 0 -1279 4346 4262 4206 4122 4066 4235 4095 66 1250 500 3000 5 1 13273726 561 9.38 1.03 12 0.23 451.00 4119.00 4540 20250210 -6.83 3010 20240708 40.53 4540 -6.83 20250210 3690 14.63 20250102 4540 -6.83 20250210 3010 40.53 20240708 0.07 N 332370 500 66 억 101085 N N 0 N 00 N
5 20250306 131108 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 45 2 1.08 115883310 27553 131.08 4180 4260 4170 5430 2930 4180 4205.83 0.76 0 -1209 4346 4262 4206 4122 4066 4235 4095 66 1250 500 3000 5 1 13273726 561 9.37 1.03 12 0.21 451.00 4119.00 4540 20250210 -6.94 3010 20240708 40.37 4540 -6.94 20250210 3690 14.50 20250102 4540 -6.94 20250210 3010 40.37 20240708 0.07 N 332370 500 66 억 101085 N N 0 N 00 N
6 20250306 121108 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 40 2 0.96 113110045 26896 127.95 4180 4260 4170 5430 2930 4180 4205.46 0.76 0 -1215 4346 4262 4206 4122 4066 4235 4095 66 1250 500 3000 5 1 13273726 560 9.36 1.02 12 0.20 451.00 4119.00 4540 20250210 -7.05 3010 20240708 40.20 4540 -7.05 20250210 3690 14.36 20250102 4540 -7.05 20250210 3010 40.20 20240708 0.07 N 332370 500 66 억 101085 N N 0 N 00 N
7 20250306 111105 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 40 2 0.96 112945415 26857 127.77 4180 4260 4170 5430 2930 4180 4205.44 0.76 0 -1209 4346 4262 4206 4122 4066 4235 4095 66 1250 500 3000 5 1 13273726 560 9.36 1.02 12 0.20 451.00 4119.00 4540 20250210 -7.05 3010 20240708 40.20 4540 -7.05 20250210 3690 14.36 20250102 4540 -7.05 20250210 3010 40.20 20240708 0.07 N 332370 500 66 억 101085 N N 0 N 00 N
8 20250306 101107 57 100.00 KOSDAQ 전기·전자 N N N N N 4195 15 2 0.36 97762560 23270 110.70 4180 4260 4170 5430 2930 4180 4201.23 0.76 0 -1280 4346 4262 4206 4122 4066 4235 4095 66 1250 500 3000 5 1 13273726 557 9.30 1.02 12 0.18 451.00 4119.00 4540 20250210 -7.60 3010 20240708 39.37 4540 -7.60 20250210 3690 13.69 20250102 4540 -7.60 20250210 3010 39.37 20240708 0.07 N 332370 500 66 억 101085 N N 0 N 00 N
9 20250306 091111 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 20 2 0.48 50749955 12080 57.47 4180 4260 4170 5430 2930 4180 4201.16 0.76 0 -30 4346 4262 4206 4122 4066 4235 4095 66 1250 500 3000 5 1 13273726 557 9.31 1.02 12 0.09 451.00 4119.00 4540 20250210 -7.49 3010 20240708 39.53 4540 -7.49 20250210 3690 13.82 20250102 4540 -7.49 20250210 3010 39.53 20240708 0.07 N 332370 500 66 억 101085 N N 0 N 00 N
10 20250305 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 -120 5 -2.79 88191182 21017 165.24 4290 4290 4150 5590 3010 4300 4196.18 0.76 0 576 4570 4435 4355 4220 4140 4502 4287 66 1290 500 3090 5 1 13273726 555 9.27 1.01 12 0.16 451.00 4119.00 4540 20250210 -7.93 3010 20240708 38.87 4540 -7.93 20250210 3690 13.28 20250102 4540 -7.93 20250210 3010 38.87 20240708 0.07 N 332370 500 66 억 100509 N N 0 N 00 N
11 20250305 151059 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 -120 5 -2.79 82676762 19693 154.83 4290 4290 4150 5590 3010 4300 4198.28 0.76 0 760 4570 4435 4355 4220 4140 4502 4287 66 1290 500 3090 5 1 13273726 555 9.27 1.01 12 0.15 451.00 4119.00 4540 20250210 -7.93 3010 20240708 38.87 4540 -7.93 20250210 3690 13.28 20250102 4540 -7.93 20250210 3010 38.87 20240708 0.07 N 332370 500 66 억 100509 N N 0 N 00 N
12 20250305 141059 57 100.00 KOSDAQ 전기·전자 N N N N N 4160 -140 5 -3.26 76013912 18090 142.23 4290 4290 4150 5590 3010 4300 4201.99 0.76 0 758 4570 4435 4355 4220 4140 4502 4287 66 1290 500 3090 5 1 13273726 552 9.22 1.01 12 0.14 451.00 4119.00 4540 20250210 -8.37 3010 20240708 38.21 4540 -8.37 20250210 3690 12.74 20250102 4540 -8.37 20250210 3010 38.21 20240708 0.07 N 332370 500 66 억 100509 N N 0 N 00 N