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
340360/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
20250306,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,-41,5,-2.29,2256287455,1281206,274.37,1780,1816,1650,2325,1254,1791,1761.07,2.75,0,-71370,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,769,-41.67,4.52,12,2.92,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1747,-44,5,-2.46,1945952826,1101420,235.87,1780,1816,1738,2325,1254,1791,1766.77,2.75,0,-49672,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,768,-41.60,4.51,12,2.51,-42.00,387.00,4280,20240226,-59.18,1355,20250228,28.93,2125,-17.79,20250124,1355,28.93,20250228,3550,-50.79,20240507,1355,28.93,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1774,-17,5,-0.95,1055475773,595836,127.60,1780,1816,1745,2325,1254,1791,1771.42,2.75,0,13122,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,780,-42.24,4.58,12,1.36,-42.00,387.00,4280,20240226,-58.55,1355,20250228,30.92,2125,-16.52,20250124,1355,30.92,20250228,3550,-50.03,20240507,1355,30.92,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1780,-11,5,-0.61,686627707,387257,82.93,1780,1816,1745,2325,1254,1791,1773.05,2.75,0,28066,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,782,-42.38,4.60,12,0.88,-42.00,387.00,4280,20240226,-58.41,1355,20250228,31.37,2125,-16.24,20250124,1355,31.37,20250228,3550,-49.86,20240507,1355,31.37,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,121114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1784,-7,5,-0.39,613884618,345892,74.07,1780,1816,1757,2325,1254,1791,1774.79,2.75,0,42164,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,784,-42.48,4.61,12,0.79,-42.00,387.00,4280,20240226,-58.32,1355,20250228,31.66,2125,-16.05,20250124,1355,31.66,20250228,3550,-49.75,20240507,1355,31.66,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,111111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1790,-1,5,-0.06,345778550,194117,41.57,1780,1816,1765,2325,1254,1791,1781.29,2.75,0,1820,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,787,-42.62,4.63,12,0.44,-42.00,387.00,4280,20240226,-58.18,1355,20250228,32.10,2125,-15.76,20250124,1355,32.10,20250228,3550,-49.58,20240507,1355,32.10,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1796,5,2,0.28,116498813,65500,14.03,1780,1816,1766,2325,1254,1791,1778.61,2.75,0,5405,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,789,-42.76,4.64,12,0.15,-42.00,387.00,4280,20240226,-58.04,1355,20250228,32.55,2125,-15.48,20250124,1355,32.55,20250228,3550,-49.41,20240507,1355,32.55,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1785,-6,5,-0.34,33192539,18611,3.99,1780,1816,1776,2325,1254,1791,1783.49,2.75,0,-2663,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,785,-42.50,4.61,12,0.04,-42.00,387.00,4280,20240226,-58.29,1355,20250228,31.73,2125,-16.00,20250124,1355,31.73,20250228,3550,-49.72,20240507,1355,31.73,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250305,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1791,9,2,0.51,823385717,465379,25.85,1765,1800,1721,2315,1248,1782,1769.28,2.79,0,-15728,2093,1937,1735,1579,1377,1836,1478,44,533,100,1240,1,1,43951909,787,-42.64,4.63,12,1.06,-42.00,387.00,4280,20240226,-58.15,1355,20250228,32.18,2125,-15.72,20250124,1355,32.18,20250228,3550,-49.55,20240507,1355,32.18,20250228,2.42,N,340360,100,43 억,,1226415,N,N,0,N,00,N
20250305,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1786,4,2,0.22,788079832,445607,24.75,1765,1800,1721,2315,1248,1782,1768.55,2.79,0,-9125,2093,1937,1735,1579,1377,1836,1478,44,533,100,1240,1,1,43951909,785,-42.52,4.61,12,1.01,-42.00,387.00,4280,20240226,-58.27,1355,20250228,31.81,2125,-15.95,20250124,1355,31.81,20250228,3550,-49.69,20240507,1355,31.81,20250228,2.42,N,340360,100,43 억,,1226415,N,N,0,N,00,N
20250305,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,18,2,1.01,614888238,348750,19.37,1765,1800,1721,2315,1248,1782,1763.12,2.79,0,3605,2093,1937,1735,1579,1377,1836,1478,44,533,100,1240,1,1,43951909,791,-42.86,4.65,12,0.79,-42.00,387.00,4280,20240226,-57.94,1355,20250228,32.84,2125,-15.29,20250124,1355,32.84,20250228,3550,-49.30,20240507,1355,32.84,20250228,2.42,N,340360,100,43 억,,1226415,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 161115 57 100.00 KOSDAQ 전기·전자 N N N N N 1750 -41 5 -2.29 2256287455 1281206 274.37 1780 1816 1650 2325 1254 1791 1761.07 2.75 0 -71370 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 769 -41.67 4.52 12 2.92 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
3 20250306 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 1747 -44 5 -2.46 1945952826 1101420 235.87 1780 1816 1738 2325 1254 1791 1766.77 2.75 0 -49672 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 768 -41.60 4.51 12 2.51 -42.00 387.00 4280 20240226 -59.18 1355 20250228 28.93 2125 -17.79 20250124 1355 28.93 20250228 3550 -50.79 20240507 1355 28.93 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
4 20250306 141114 57 100.00 KOSDAQ 전기·전자 N N N N N 1774 -17 5 -0.95 1055475773 595836 127.60 1780 1816 1745 2325 1254 1791 1771.42 2.75 0 13122 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 780 -42.24 4.58 12 1.36 -42.00 387.00 4280 20240226 -58.55 1355 20250228 30.92 2125 -16.52 20250124 1355 30.92 20250228 3550 -50.03 20240507 1355 30.92 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
5 20250306 131114 57 100.00 KOSDAQ 전기·전자 N N N N N 1780 -11 5 -0.61 686627707 387257 82.93 1780 1816 1745 2325 1254 1791 1773.05 2.75 0 28066 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 782 -42.38 4.60 12 0.88 -42.00 387.00 4280 20240226 -58.41 1355 20250228 31.37 2125 -16.24 20250124 1355 31.37 20250228 3550 -49.86 20240507 1355 31.37 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
6 20250306 121114 57 100.00 KOSDAQ 전기·전자 N N N N N 1784 -7 5 -0.39 613884618 345892 74.07 1780 1816 1757 2325 1254 1791 1774.79 2.75 0 42164 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 784 -42.48 4.61 12 0.79 -42.00 387.00 4280 20240226 -58.32 1355 20250228 31.66 2125 -16.05 20250124 1355 31.66 20250228 3550 -49.75 20240507 1355 31.66 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
7 20250306 111111 57 100.00 KOSDAQ 전기·전자 N N N N N 1790 -1 5 -0.06 345778550 194117 41.57 1780 1816 1765 2325 1254 1791 1781.29 2.75 0 1820 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 787 -42.62 4.63 12 0.44 -42.00 387.00 4280 20240226 -58.18 1355 20250228 32.10 2125 -15.76 20250124 1355 32.10 20250228 3550 -49.58 20240507 1355 32.10 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
8 20250306 101113 57 100.00 KOSDAQ 전기·전자 N N N N N 1796 5 2 0.28 116498813 65500 14.03 1780 1816 1766 2325 1254 1791 1778.61 2.75 0 5405 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 789 -42.76 4.64 12 0.15 -42.00 387.00 4280 20240226 -58.04 1355 20250228 32.55 2125 -15.48 20250124 1355 32.55 20250228 3550 -49.41 20240507 1355 32.55 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
9 20250306 091117 57 100.00 KOSDAQ 전기·전자 N N N N N 1785 -6 5 -0.34 33192539 18611 3.99 1780 1816 1776 2325 1254 1791 1783.49 2.75 0 -2663 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 785 -42.50 4.61 12 0.04 -42.00 387.00 4280 20240226 -58.29 1355 20250228 31.73 2125 -16.00 20250124 1355 31.73 20250228 3550 -49.72 20240507 1355 31.73 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
10 20250305 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 1791 9 2 0.51 823385717 465379 25.85 1765 1800 1721 2315 1248 1782 1769.28 2.79 0 -15728 2093 1937 1735 1579 1377 1836 1478 44 533 100 1240 1 1 43951909 787 -42.64 4.63 12 1.06 -42.00 387.00 4280 20240226 -58.15 1355 20250228 32.18 2125 -15.72 20250124 1355 32.18 20250228 3550 -49.55 20240507 1355 32.18 20250228 2.42 N 340360 100 43 억 1226415 N N 0 N 00 N
11 20250305 151105 57 100.00 KOSDAQ 전기·전자 N N N N N 1786 4 2 0.22 788079832 445607 24.75 1765 1800 1721 2315 1248 1782 1768.55 2.79 0 -9125 2093 1937 1735 1579 1377 1836 1478 44 533 100 1240 1 1 43951909 785 -42.52 4.61 12 1.01 -42.00 387.00 4280 20240226 -58.27 1355 20250228 31.81 2125 -15.95 20250124 1355 31.81 20250228 3550 -49.69 20240507 1355 31.81 20250228 2.42 N 340360 100 43 억 1226415 N N 0 N 00 N
12 20250305 141105 57 100.00 KOSDAQ 전기·전자 N N N N N 1800 18 2 1.01 614888238 348750 19.37 1765 1800 1721 2315 1248 1782 1763.12 2.79 0 3605 2093 1937 1735 1579 1377 1836 1478 44 533 100 1240 1 1 43951909 791 -42.86 4.65 12 0.79 -42.00 387.00 4280 20240226 -57.94 1355 20250228 32.84 2125 -15.29 20250124 1355 32.84 20250228 3550 -49.30 20240507 1355 32.84 20250228 2.42 N 340360 100 43 억 1226415 N N 0 N 00 N