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
336680/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
20250306,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-100,5,-1.07,180639800,19425,172.34,9370,9460,9260,12180,6560,9370,9299.35,0.21,0,-4391,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1814,5.93,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.69,8830,20241209,4.98,11880,-21.97,20250116,9040,2.54,20250210,18800,-50.69,20241101,8830,4.98,20241209,0.38,N,336680,500,97 억,,41314,N,Y,0,N,00,N
20250306,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,-110,5,-1.17,174437040,18756,166.41,9370,9460,9260,12180,6560,9370,9300.33,0.21,0,-4276,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1812,5.92,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.74,8830,20241209,4.87,11880,-22.05,20250116,9040,2.43,20250210,18800,-50.74,20241101,8830,4.87,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N
20250306,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-70,5,-0.75,144761225,15555,138.01,9370,9460,9260,12180,6560,9370,9306.41,0.21,0,-3535,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1820,5.95,1.46,12,0.08,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,9040,2.88,20250210,18800,-50.53,20241101,8830,5.32,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N
20250306,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-70,5,-0.75,139628560,15003,133.11,9370,9460,9260,12180,6560,9370,9306.71,0.21,0,-3529,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1820,5.95,1.46,12,0.08,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,9040,2.88,20250210,18800,-50.53,20241101,8830,5.32,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N
20250306,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-20,5,-0.21,128701300,13828,122.69,9370,9460,9260,12180,6560,9370,9307.30,0.21,0,-2404,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1830,5.98,1.47,12,0.07,1563.00,6355.00,18800,20241101,-50.27,8830,20241209,5.89,11880,-21.30,20250116,9040,3.43,20250210,18800,-50.27,20241101,8830,5.89,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N
20250306,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-60,5,-0.64,124598820,13388,118.78,9370,9460,9260,12180,6560,9370,9306.75,0.21,0,-2107,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1822,5.96,1.46,12,0.07,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,9040,2.99,20250210,18800,-50.48,20241101,8830,5.44,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N
20250306,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-90,5,-0.96,46293110,4975,44.14,9370,9460,9260,12180,6560,9370,9305.15,0.21,0,-2229,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1816,5.94,1.46,12,0.03,1563.00,6355.00,18800,20241101,-50.64,8830,20241209,5.10,11880,-21.89,20250116,9040,2.65,20250210,18800,-50.64,20241101,8830,5.10,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N
20250306,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,40,2,0.43,4657300,498,4.42,9370,9460,9320,12180,6560,9370,9352.01,0.21,0,-152,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1842,6.02,1.48,12,0.00,1563.00,6355.00,18800,20241101,-49.95,8830,20241209,6.57,11880,-20.79,20250116,9040,4.09,20250210,18800,-49.95,20241101,8830,6.57,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N
20250305,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,40,2,0.43,103124515,11049,21.90,9470,9470,9280,12120,6540,9330,9333.21,0.22,0,-1075,9516,9422,9296,9202,9076,9470,9250,98,2790,500,6530,10,1,19572779,1834,5.99,1.47,12,0.06,1563.00,6355.00,18800,20241101,-50.16,8830,20241209,6.12,11880,-21.13,20250116,9040,3.65,20250210,18800,-50.16,20241101,8830,6.12,20241209,0.36,N,336680,500,97 억,,43384,N,N,0,N,00,N
20250305,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-20,5,-0.21,95692525,10253,20.32,9470,9470,9280,12120,6540,9330,9333.12,0.22,0,-1075,9516,9422,9296,9202,9076,9470,9250,98,2790,500,6530,10,1,19572779,1822,5.96,1.46,12,0.05,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,9040,2.99,20250210,18800,-50.48,20241101,8830,5.44,20241209,0.36,N,336680,500,97 억,,43384,N,N,0,N,00,N
20250305,141103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-10,5,-0.11,84577255,9060,17.95,9470,9470,9280,12120,6540,9330,9335.24,0.22,0,-629,9516,9422,9296,9202,9076,9470,9250,98,2790,500,6530,10,1,19572779,1824,5.96,1.47,12,0.05,1563.00,6355.00,18800,20241101,-50.43,8830,20241209,5.55,11880,-21.55,20250116,9040,3.10,20250210,18800,-50.43,20241101,8830,5.55,20241209,0.36,N,336680,500,97 억,,43384,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 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 -100 5 -1.07 180639800 19425 172.34 9370 9460 9260 12180 6560 9370 9299.35 0.21 0 -4391 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1814 5.93 1.46 12 0.10 1563.00 6355.00 18800 20241101 -50.69 8830 20241209 4.98 11880 -21.97 20250116 9040 2.54 20250210 18800 -50.69 20241101 8830 4.98 20241209 0.38 N 336680 500 97 억 41314 N Y 0 N 00 N
3 20250306 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 9260 -110 5 -1.17 174437040 18756 166.41 9370 9460 9260 12180 6560 9370 9300.33 0.21 0 -4276 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1812 5.92 1.46 12 0.10 1563.00 6355.00 18800 20241101 -50.74 8830 20241209 4.87 11880 -22.05 20250116 9040 2.43 20250210 18800 -50.74 20241101 8830 4.87 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N
4 20250306 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 -70 5 -0.75 144761225 15555 138.01 9370 9460 9260 12180 6560 9370 9306.41 0.21 0 -3535 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1820 5.95 1.46 12 0.08 1563.00 6355.00 18800 20241101 -50.53 8830 20241209 5.32 11880 -21.72 20250116 9040 2.88 20250210 18800 -50.53 20241101 8830 5.32 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N
5 20250306 131112 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 -70 5 -0.75 139628560 15003 133.11 9370 9460 9260 12180 6560 9370 9306.71 0.21 0 -3529 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1820 5.95 1.46 12 0.08 1563.00 6355.00 18800 20241101 -50.53 8830 20241209 5.32 11880 -21.72 20250116 9040 2.88 20250210 18800 -50.53 20241101 8830 5.32 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N
6 20250306 121112 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 -20 5 -0.21 128701300 13828 122.69 9370 9460 9260 12180 6560 9370 9307.30 0.21 0 -2404 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1830 5.98 1.47 12 0.07 1563.00 6355.00 18800 20241101 -50.27 8830 20241209 5.89 11880 -21.30 20250116 9040 3.43 20250210 18800 -50.27 20241101 8830 5.89 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N
7 20250306 111108 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 -60 5 -0.64 124598820 13388 118.78 9370 9460 9260 12180 6560 9370 9306.75 0.21 0 -2107 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1822 5.96 1.46 12 0.07 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 9040 2.99 20250210 18800 -50.48 20241101 8830 5.44 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N
8 20250306 101111 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 -90 5 -0.96 46293110 4975 44.14 9370 9460 9260 12180 6560 9370 9305.15 0.21 0 -2229 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1816 5.94 1.46 12 0.03 1563.00 6355.00 18800 20241101 -50.64 8830 20241209 5.10 11880 -21.89 20250116 9040 2.65 20250210 18800 -50.64 20241101 8830 5.10 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N
9 20250306 091115 57 100.00 KOSDAQ 전기·전자 N N N N N 9410 40 2 0.43 4657300 498 4.42 9370 9460 9320 12180 6560 9370 9352.01 0.21 0 -152 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1842 6.02 1.48 12 0.00 1563.00 6355.00 18800 20241101 -49.95 8830 20241209 6.57 11880 -20.79 20250116 9040 4.09 20250210 18800 -49.95 20241101 8830 6.57 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N
10 20250305 161058 57 100.00 KOSDAQ 전기·전자 N N N N N 9370 40 2 0.43 103124515 11049 21.90 9470 9470 9280 12120 6540 9330 9333.21 0.22 0 -1075 9516 9422 9296 9202 9076 9470 9250 98 2790 500 6530 10 1 19572779 1834 5.99 1.47 12 0.06 1563.00 6355.00 18800 20241101 -50.16 8830 20241209 6.12 11880 -21.13 20250116 9040 3.65 20250210 18800 -50.16 20241101 8830 6.12 20241209 0.36 N 336680 500 97 억 43384 N N 0 N 00 N
11 20250305 151103 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 -20 5 -0.21 95692525 10253 20.32 9470 9470 9280 12120 6540 9330 9333.12 0.22 0 -1075 9516 9422 9296 9202 9076 9470 9250 98 2790 500 6530 10 1 19572779 1822 5.96 1.46 12 0.05 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 9040 2.99 20250210 18800 -50.48 20241101 8830 5.44 20241209 0.36 N 336680 500 97 억 43384 N N 0 N 00 N
12 20250305 141103 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 -10 5 -0.11 84577255 9060 17.95 9470 9470 9280 12120 6540 9330 9335.24 0.22 0 -629 9516 9422 9296 9202 9076 9470 9250 98 2790 500 6530 10 1 19572779 1824 5.96 1.47 12 0.05 1563.00 6355.00 18800 20241101 -50.43 8830 20241209 5.55 11880 -21.55 20250116 9040 3.10 20250210 18800 -50.43 20241101 8830 5.55 20241209 0.36 N 336680 500 97 억 43384 N N 0 N 00 N