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
332570/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,4060,-195,5,-4.58,6044718790,1473877,71.01,4260,4300,4030,5530,2980,4255,4101.39,1.06,0,165870,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1783,8.09,1.65,12,3.36,502.00,2462.00,5250,20250206,-22.67,2010,20241202,101.99,5250,-22.67,20250206,2740,48.18,20250102,5250,-22.67,20250206,2010,101.99,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N
20250306,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-200,5,-4.70,5817936380,1418051,68.32,4260,4300,4030,5530,2980,4255,4102.77,1.06,0,147711,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1781,8.08,1.65,12,3.23,502.00,2462.00,5250,20250206,-22.76,2010,20241202,101.74,5250,-22.76,20250206,2740,47.99,20250102,5250,-22.76,20250206,2010,101.74,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N
20250306,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,-170,5,-4.00,5034802944,1225063,59.02,4260,4300,4030,5530,2980,4255,4109.83,1.06,0,88576,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1794,8.14,1.66,12,2.79,502.00,2462.00,5250,20250206,-22.19,2010,20241202,103.23,5250,-22.19,20250206,2740,49.09,20250102,5250,-22.19,20250206,2010,103.23,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N
20250306,131108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-175,5,-4.11,4395889964,1068957,51.50,4260,4300,4030,5530,2980,4255,4112.32,1.06,0,48301,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1792,8.13,1.66,12,2.43,502.00,2462.00,5250,20250206,-22.29,2010,20241202,102.99,5250,-22.29,20250206,2740,48.91,20250102,5250,-22.29,20250206,2010,102.99,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N
20250306,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-200,5,-4.70,3586038220,869195,41.88,4260,4300,4050,5530,2980,4255,4125.70,1.06,0,17928,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1781,8.08,1.65,12,1.98,502.00,2462.00,5250,20250206,-22.76,2010,20241202,101.74,5250,-22.76,20250206,2740,47.99,20250102,5250,-22.76,20250206,2010,101.74,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N
20250306,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-175,5,-4.11,3066304238,741273,35.71,4260,4300,4050,5530,2980,4255,4136.54,1.06,0,24863,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1792,8.13,1.66,12,1.69,502.00,2462.00,5250,20250206,-22.29,2010,20241202,102.99,5250,-22.29,20250206,2740,48.91,20250102,5250,-22.29,20250206,2010,102.99,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N
20250306,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,-140,5,-3.29,2135165511,513057,24.72,4260,4300,4090,5530,2980,4255,4161.65,1.06,0,57980,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1807,8.20,1.67,12,1.17,502.00,2462.00,5250,20250206,-21.62,2010,20241202,104.73,5250,-21.62,20250206,2740,50.18,20250102,5250,-21.62,20250206,2010,104.73,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N
20250306,091111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,15,2,0.35,287559830,67757,3.26,4260,4300,4210,5530,2980,4255,4243.99,1.06,0,12896,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1875,8.51,1.73,12,0.15,502.00,2462.00,5250,20250206,-18.67,2010,20241202,112.44,5250,-18.67,20250206,2740,55.84,20250102,5250,-18.67,20250206,2010,112.44,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N
20250305,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-255,5,-5.65,8777807844,2059105,89.54,4490,4490,4155,5860,3160,4510,4262.45,1.23,0,-76138,4790,4650,4515,4375,4240,4720,4445,224,1350,500,3150,5,1,43910834,1868,8.48,1.73,12,4.69,502.00,2462.00,5250,20250206,-18.95,2010,20241202,111.69,5250,-18.95,20250206,2740,55.29,20250102,5250,-18.95,20250206,2010,111.69,20241202,4.19,N,332570,500,224 억,,542067,N,N,0,N,00,N
20250305,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-285,5,-6.32,8228265849,1929169,83.89,4490,4490,4155,5860,3160,4510,4264.66,1.23,0,-89344,4790,4650,4515,4375,4240,4720,4445,224,1350,500,3150,5,1,43910834,1855,8.42,1.72,12,4.39,502.00,2462.00,5250,20250206,-19.52,2010,20241202,110.20,5250,-19.52,20250206,2740,54.20,20250102,5250,-19.52,20250206,2010,110.20,20241202,4.19,N,332570,500,224 억,,542067,N,N,0,N,00,N
20250305,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-275,5,-6.10,7711305529,1807193,78.58,4490,4490,4155,5860,3160,4510,4266.44,1.23,0,-98821,4790,4650,4515,4375,4240,4720,4445,224,1350,500,3150,5,1,43910834,1860,8.44,1.72,12,4.12,502.00,2462.00,5250,20250206,-19.33,2010,20241202,110.70,5250,-19.33,20250206,2740,54.56,20250102,5250,-19.33,20250206,2010,110.70,20241202,4.19,N,332570,500,224 억,,542067,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 4060 -195 5 -4.58 6044718790 1473877 71.01 4260 4300 4030 5530 2980 4255 4101.39 1.06 0 165870 4635 4445 4300 4110 3965 4372 4037 224 1275 500 2970 5 1 43910834 1783 8.09 1.65 12 3.36 502.00 2462.00 5250 20250206 -22.67 2010 20241202 101.99 5250 -22.67 20250206 2740 48.18 20250102 5250 -22.67 20250206 2010 101.99 20241202 4.13 N 332570 500 224 억 465766 N N 0 N 00 N
3 20250306 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 4055 -200 5 -4.70 5817936380 1418051 68.32 4260 4300 4030 5530 2980 4255 4102.77 1.06 0 147711 4635 4445 4300 4110 3965 4372 4037 224 1275 500 2970 5 1 43910834 1781 8.08 1.65 12 3.23 502.00 2462.00 5250 20250206 -22.76 2010 20241202 101.74 5250 -22.76 20250206 2740 47.99 20250102 5250 -22.76 20250206 2010 101.74 20241202 4.13 N 332570 500 224 억 465766 N N 0 N 00 N
4 20250306 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 4085 -170 5 -4.00 5034802944 1225063 59.02 4260 4300 4030 5530 2980 4255 4109.83 1.06 0 88576 4635 4445 4300 4110 3965 4372 4037 224 1275 500 2970 5 1 43910834 1794 8.14 1.66 12 2.79 502.00 2462.00 5250 20250206 -22.19 2010 20241202 103.23 5250 -22.19 20250206 2740 49.09 20250102 5250 -22.19 20250206 2010 103.23 20241202 4.13 N 332570 500 224 억 465766 N N 0 N 00 N
5 20250306 131108 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -175 5 -4.11 4395889964 1068957 51.50 4260 4300 4030 5530 2980 4255 4112.32 1.06 0 48301 4635 4445 4300 4110 3965 4372 4037 224 1275 500 2970 5 1 43910834 1792 8.13 1.66 12 2.43 502.00 2462.00 5250 20250206 -22.29 2010 20241202 102.99 5250 -22.29 20250206 2740 48.91 20250102 5250 -22.29 20250206 2010 102.99 20241202 4.13 N 332570 500 224 억 465766 N N 0 N 00 N
6 20250306 121108 57 100.00 KOSDAQ 전기·전자 N N N N N 4055 -200 5 -4.70 3586038220 869195 41.88 4260 4300 4050 5530 2980 4255 4125.70 1.06 0 17928 4635 4445 4300 4110 3965 4372 4037 224 1275 500 2970 5 1 43910834 1781 8.08 1.65 12 1.98 502.00 2462.00 5250 20250206 -22.76 2010 20241202 101.74 5250 -22.76 20250206 2740 47.99 20250102 5250 -22.76 20250206 2010 101.74 20241202 4.13 N 332570 500 224 억 465766 N N 0 N 00 N
7 20250306 111105 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -175 5 -4.11 3066304238 741273 35.71 4260 4300 4050 5530 2980 4255 4136.54 1.06 0 24863 4635 4445 4300 4110 3965 4372 4037 224 1275 500 2970 5 1 43910834 1792 8.13 1.66 12 1.69 502.00 2462.00 5250 20250206 -22.29 2010 20241202 102.99 5250 -22.29 20250206 2740 48.91 20250102 5250 -22.29 20250206 2010 102.99 20241202 4.13 N 332570 500 224 억 465766 N N 0 N 00 N
8 20250306 101108 57 100.00 KOSDAQ 전기·전자 N N N N N 4115 -140 5 -3.29 2135165511 513057 24.72 4260 4300 4090 5530 2980 4255 4161.65 1.06 0 57980 4635 4445 4300 4110 3965 4372 4037 224 1275 500 2970 5 1 43910834 1807 8.20 1.67 12 1.17 502.00 2462.00 5250 20250206 -21.62 2010 20241202 104.73 5250 -21.62 20250206 2740 50.18 20250102 5250 -21.62 20250206 2010 104.73 20241202 4.13 N 332570 500 224 억 465766 N N 0 N 00 N
9 20250306 091111 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 15 2 0.35 287559830 67757 3.26 4260 4300 4210 5530 2980 4255 4243.99 1.06 0 12896 4635 4445 4300 4110 3965 4372 4037 224 1275 500 2970 5 1 43910834 1875 8.51 1.73 12 0.15 502.00 2462.00 5250 20250206 -18.67 2010 20241202 112.44 5250 -18.67 20250206 2740 55.84 20250102 5250 -18.67 20250206 2010 112.44 20241202 4.13 N 332570 500 224 억 465766 N N 0 N 00 N
10 20250305 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 -255 5 -5.65 8777807844 2059105 89.54 4490 4490 4155 5860 3160 4510 4262.45 1.23 0 -76138 4790 4650 4515 4375 4240 4720 4445 224 1350 500 3150 5 1 43910834 1868 8.48 1.73 12 4.69 502.00 2462.00 5250 20250206 -18.95 2010 20241202 111.69 5250 -18.95 20250206 2740 55.29 20250102 5250 -18.95 20250206 2010 111.69 20241202 4.19 N 332570 500 224 억 542067 N N 0 N 00 N
11 20250305 151100 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 -285 5 -6.32 8228265849 1929169 83.89 4490 4490 4155 5860 3160 4510 4264.66 1.23 0 -89344 4790 4650 4515 4375 4240 4720 4445 224 1350 500 3150 5 1 43910834 1855 8.42 1.72 12 4.39 502.00 2462.00 5250 20250206 -19.52 2010 20241202 110.20 5250 -19.52 20250206 2740 54.20 20250102 5250 -19.52 20250206 2010 110.20 20241202 4.19 N 332570 500 224 억 542067 N N 0 N 00 N
12 20250305 141059 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 -275 5 -6.10 7711305529 1807193 78.58 4490 4490 4155 5860 3160 4510 4266.44 1.23 0 -98821 4790 4650 4515 4375 4240 4720 4445 224 1350 500 3150 5 1 43910834 1860 8.44 1.72 12 4.12 502.00 2462.00 5250 20250206 -19.33 2010 20241202 110.70 5250 -19.33 20250206 2740 54.56 20250102 5250 -19.33 20250206 2010 110.70 20241202 4.19 N 332570 500 224 억 542067 N N 0 N 00 N