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
333620/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
20250306,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-150,5,-1.78,158464525,19093,96.46,8520,8520,8230,10980,5920,8450,8299.61,0.65,0,-3506,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,876,38.97,1.44,12,0.18,213.00,5755.00,13760,20240614,-39.68,6900,20241209,20.29,9650,-13.99,20250226,7180,15.60,20250203,13760,-39.68,20240614,6900,20.29,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N
20250306,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-190,5,-2.25,155991725,18795,94.96,8520,8520,8230,10980,5920,8450,8299.64,0.65,0,-3405,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,872,38.78,1.44,12,0.18,213.00,5755.00,13760,20240614,-39.97,6900,20241209,19.71,9650,-14.40,20250226,7180,15.04,20250203,13760,-39.97,20240614,6900,19.71,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N
20250306,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-180,5,-2.13,144109065,17358,87.70,8520,8520,8230,10980,5920,8450,8302.17,0.65,0,-2310,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,873,38.83,1.44,12,0.16,213.00,5755.00,13760,20240614,-39.90,6900,20241209,19.86,9650,-14.30,20250226,7180,15.18,20250203,13760,-39.90,20240614,6900,19.86,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N
20250306,131109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,-170,5,-2.01,138232815,16648,84.11,8520,8520,8230,10980,5920,8450,8303.27,0.65,0,-1641,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,874,38.87,1.44,12,0.16,213.00,5755.00,13760,20240614,-39.83,6900,20241209,20.00,9650,-14.20,20250226,7180,15.32,20250203,13760,-39.83,20240614,6900,20.00,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N
20250306,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-200,5,-2.37,124442830,14980,75.68,8520,8520,8230,10980,5920,8450,8307.27,0.65,0,-1408,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,871,38.73,1.43,12,0.14,213.00,5755.00,13760,20240614,-40.04,6900,20241209,19.57,9650,-14.51,20250226,7180,14.90,20250203,13760,-40.04,20240614,6900,19.57,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N
20250306,111106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-180,5,-2.13,105747190,12714,64.23,8520,8520,8230,10980,5920,8450,8317.38,0.65,0,-1890,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,873,38.83,1.44,12,0.12,213.00,5755.00,13760,20240614,-39.90,6900,20241209,19.86,9650,-14.30,20250226,7180,15.18,20250203,13760,-39.90,20240614,6900,19.86,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N
20250306,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,-160,5,-1.89,58238730,6973,35.23,8520,8520,8260,10980,5920,8450,8352.03,0.65,0,-1801,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,875,38.92,1.44,12,0.07,213.00,5755.00,13760,20240614,-39.75,6900,20241209,20.14,9650,-14.09,20250226,7180,15.46,20250203,13760,-39.75,20240614,6900,20.14,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N
20250306,091112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,0,3,0.00,16125770,1907,9.63,8520,8520,8430,10980,5920,8450,8456.09,0.65,0,-548,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,892,39.67,1.47,12,0.02,213.00,5755.00,13760,20240614,-38.59,6900,20241209,22.46,9650,-12.44,20250226,7180,17.69,20250203,13760,-38.59,20240614,6900,22.46,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N
20250305,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,60,2,0.72,161018175,19177,52.78,8390,8460,8250,10900,5880,8390,8395.95,0.61,0,4930,8676,8532,8326,8182,7976,8605,8255,11,2510,100,6040,10,1,10556344,892,39.67,1.47,12,0.18,213.00,5755.00,13760,20240614,-38.59,6900,20241209,22.46,9650,-12.44,20250226,7180,17.69,20250203,13760,-38.59,20240614,6900,22.46,20241209,2.07,N,333620,100,10 억,,64120,N,N,0,N,00,N
20250305,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,20,2,0.24,149588755,17819,49.04,8390,8460,8250,10900,5880,8390,8394.90,0.61,0,5089,8676,8532,8326,8182,7976,8605,8255,11,2510,100,6040,10,1,10556344,888,39.48,1.46,12,0.17,213.00,5755.00,13760,20240614,-38.88,6900,20241209,21.88,9650,-12.85,20250226,7180,17.13,20250203,13760,-38.88,20240614,6900,21.88,20241209,2.07,N,333620,100,10 억,,64120,N,N,0,N,00,N
20250305,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,0,3,0.00,125949965,14997,41.27,8390,8460,8250,10900,5880,8390,8398.35,0.61,0,3514,8676,8532,8326,8182,7976,8605,8255,11,2510,100,6040,10,1,10556344,886,39.39,1.46,12,0.14,213.00,5755.00,13760,20240614,-39.03,6900,20241209,21.59,9650,-13.06,20250226,7180,16.85,20250203,13760,-39.03,20240614,6900,21.59,20241209,2.07,N,333620,100,10 억,,64120,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 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 -150 5 -1.78 158464525 19093 96.46 8520 8520 8230 10980 5920 8450 8299.61 0.65 0 -3506 8596 8522 8386 8312 8176 8560 8350 11 2530 100 6080 10 1 10556344 876 38.97 1.44 12 0.18 213.00 5755.00 13760 20240614 -39.68 6900 20241209 20.29 9650 -13.99 20250226 7180 15.60 20250203 13760 -39.68 20240614 6900 20.29 20241209 2.06 N 333620 100 10 억 69050 N N 0 N 00 N
3 20250306 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 -190 5 -2.25 155991725 18795 94.96 8520 8520 8230 10980 5920 8450 8299.64 0.65 0 -3405 8596 8522 8386 8312 8176 8560 8350 11 2530 100 6080 10 1 10556344 872 38.78 1.44 12 0.18 213.00 5755.00 13760 20240614 -39.97 6900 20241209 19.71 9650 -14.40 20250226 7180 15.04 20250203 13760 -39.97 20240614 6900 19.71 20241209 2.06 N 333620 100 10 억 69050 N N 0 N 00 N
4 20250306 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 -180 5 -2.13 144109065 17358 87.70 8520 8520 8230 10980 5920 8450 8302.17 0.65 0 -2310 8596 8522 8386 8312 8176 8560 8350 11 2530 100 6080 10 1 10556344 873 38.83 1.44 12 0.16 213.00 5755.00 13760 20240614 -39.90 6900 20241209 19.86 9650 -14.30 20250226 7180 15.18 20250203 13760 -39.90 20240614 6900 19.86 20241209 2.06 N 333620 100 10 억 69050 N N 0 N 00 N
5 20250306 131109 57 100.00 KOSDAQ 전기·전자 N N N N N 8280 -170 5 -2.01 138232815 16648 84.11 8520 8520 8230 10980 5920 8450 8303.27 0.65 0 -1641 8596 8522 8386 8312 8176 8560 8350 11 2530 100 6080 10 1 10556344 874 38.87 1.44 12 0.16 213.00 5755.00 13760 20240614 -39.83 6900 20241209 20.00 9650 -14.20 20250226 7180 15.32 20250203 13760 -39.83 20240614 6900 20.00 20241209 2.06 N 333620 100 10 억 69050 N N 0 N 00 N
6 20250306 121109 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 -200 5 -2.37 124442830 14980 75.68 8520 8520 8230 10980 5920 8450 8307.27 0.65 0 -1408 8596 8522 8386 8312 8176 8560 8350 11 2530 100 6080 10 1 10556344 871 38.73 1.43 12 0.14 213.00 5755.00 13760 20240614 -40.04 6900 20241209 19.57 9650 -14.51 20250226 7180 14.90 20250203 13760 -40.04 20240614 6900 19.57 20241209 2.06 N 333620 100 10 억 69050 N N 0 N 00 N
7 20250306 111106 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 -180 5 -2.13 105747190 12714 64.23 8520 8520 8230 10980 5920 8450 8317.38 0.65 0 -1890 8596 8522 8386 8312 8176 8560 8350 11 2530 100 6080 10 1 10556344 873 38.83 1.44 12 0.12 213.00 5755.00 13760 20240614 -39.90 6900 20241209 19.86 9650 -14.30 20250226 7180 15.18 20250203 13760 -39.90 20240614 6900 19.86 20241209 2.06 N 333620 100 10 억 69050 N N 0 N 00 N
8 20250306 101108 57 100.00 KOSDAQ 전기·전자 N N N N N 8290 -160 5 -1.89 58238730 6973 35.23 8520 8520 8260 10980 5920 8450 8352.03 0.65 0 -1801 8596 8522 8386 8312 8176 8560 8350 11 2530 100 6080 10 1 10556344 875 38.92 1.44 12 0.07 213.00 5755.00 13760 20240614 -39.75 6900 20241209 20.14 9650 -14.09 20250226 7180 15.46 20250203 13760 -39.75 20240614 6900 20.14 20241209 2.06 N 333620 100 10 억 69050 N N 0 N 00 N
9 20250306 091112 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 0 3 0.00 16125770 1907 9.63 8520 8520 8430 10980 5920 8450 8456.09 0.65 0 -548 8596 8522 8386 8312 8176 8560 8350 11 2530 100 6080 10 1 10556344 892 39.67 1.47 12 0.02 213.00 5755.00 13760 20240614 -38.59 6900 20241209 22.46 9650 -12.44 20250226 7180 17.69 20250203 13760 -38.59 20240614 6900 22.46 20241209 2.06 N 333620 100 10 억 69050 N N 0 N 00 N
10 20250305 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 60 2 0.72 161018175 19177 52.78 8390 8460 8250 10900 5880 8390 8395.95 0.61 0 4930 8676 8532 8326 8182 7976 8605 8255 11 2510 100 6040 10 1 10556344 892 39.67 1.47 12 0.18 213.00 5755.00 13760 20240614 -38.59 6900 20241209 22.46 9650 -12.44 20250226 7180 17.69 20250203 13760 -38.59 20240614 6900 22.46 20241209 2.07 N 333620 100 10 억 64120 N N 0 N 00 N
11 20250305 151100 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 20 2 0.24 149588755 17819 49.04 8390 8460 8250 10900 5880 8390 8394.90 0.61 0 5089 8676 8532 8326 8182 7976 8605 8255 11 2510 100 6040 10 1 10556344 888 39.48 1.46 12 0.17 213.00 5755.00 13760 20240614 -38.88 6900 20241209 21.88 9650 -12.85 20250226 7180 17.13 20250203 13760 -38.88 20240614 6900 21.88 20241209 2.07 N 333620 100 10 억 64120 N N 0 N 00 N
12 20250305 141100 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 0 3 0.00 125949965 14997 41.27 8390 8460 8250 10900 5880 8390 8398.35 0.61 0 3514 8676 8532 8326 8182 7976 8605 8255 11 2510 100 6040 10 1 10556344 886 39.39 1.46 12 0.14 213.00 5755.00 13760 20240614 -39.03 6900 20241209 21.59 9650 -13.06 20250226 7180 16.85 20250203 13760 -39.03 20240614 6900 21.59 20241209 2.07 N 333620 100 10 억 64120 N N 0 N 00 N