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
355150/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
20250306,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-170,5,-2.43,612093125,89330,51.13,7060,7060,6700,9110,4910,7010,6851.51,0.46,0,-5353,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,533,-4.52,1.99,12,1.15,-1513.00,3438.00,17830,20240531,-61.64,4200,20241210,62.86,8540,-19.91,20250227,4530,50.99,20250203,17830,-61.64,20240531,4200,62.86,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N
20250306,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,-300,5,-4.28,600249025,87590,50.14,7060,7060,6700,9110,4910,7010,6852.38,0.46,0,-4615,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,523,-4.43,1.95,12,1.12,-1513.00,3438.00,17830,20240531,-62.37,4200,20241210,59.76,8540,-21.43,20250227,4530,48.12,20250203,17830,-62.37,20240531,4200,59.76,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N
20250306,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-160,5,-2.28,504645385,73436,42.03,7060,7060,6770,9110,4910,7010,6871.32,0.46,0,-5157,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,534,-4.53,1.99,12,0.94,-1513.00,3438.00,17830,20240531,-61.58,4200,20241210,63.10,8540,-19.79,20250227,4530,51.21,20250203,17830,-61.58,20240531,4200,63.10,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N
20250306,131127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-190,5,-2.71,424049125,61595,35.26,7060,7060,6780,9110,4910,7010,6883.84,0.46,0,-3322,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,532,-4.51,1.98,12,0.79,-1513.00,3438.00,17830,20240531,-61.75,4200,20241210,62.38,8540,-20.14,20250227,4530,50.55,20250203,17830,-61.75,20240531,4200,62.38,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N
20250306,121126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-150,5,-2.14,371137285,53874,30.84,7060,7060,6780,9110,4910,7010,6888.29,0.46,0,-2870,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,535,-4.53,2.00,12,0.69,-1513.00,3438.00,17830,20240531,-61.53,4200,20241210,63.33,8540,-19.67,20250227,4530,51.43,20250203,17830,-61.53,20240531,4200,63.33,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N
20250306,111122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-100,5,-1.43,336197225,48796,27.93,7060,7060,6780,9110,4910,7010,6889.09,0.46,0,-1850,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,539,-4.57,2.01,12,0.63,-1513.00,3438.00,17830,20240531,-61.25,4200,20241210,64.52,8540,-19.09,20250227,4530,52.54,20250203,17830,-61.25,20240531,4200,64.52,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N
20250306,101125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-200,5,-2.85,278670375,40425,23.14,7060,7060,6780,9110,4910,7010,6892.62,0.46,0,-2117,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,531,-4.50,1.98,12,0.52,-1513.00,3438.00,17830,20240531,-61.81,4200,20241210,62.14,8540,-20.26,20250227,4530,50.33,20250203,17830,-61.81,20240531,4200,62.14,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N
20250306,091129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-90,5,-1.28,76262505,10890,6.23,7060,7060,6910,9110,4910,7010,7002.78,0.46,0,-2504,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,540,-4.57,2.01,12,0.14,-1513.00,3438.00,17830,20240531,-61.19,4200,20241210,64.76,8540,-18.97,20250227,4530,52.76,20250203,17830,-61.19,20240531,4200,64.76,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N
20250305,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-20,5,-0.28,1190242315,172162,59.03,7080,7190,6670,9130,4930,7030,6913.45,0.38,0,6384,8283,7656,7203,6576,6123,7430,6350,39,2100,500,4210,10,1,7797350,547,-4.63,2.04,12,2.21,-1513.00,3438.00,17830,20240531,-60.68,4200,20241210,66.90,8540,-17.92,20250227,4530,54.75,20250203,17830,-60.68,20240531,4200,66.90,20241210,1.10,N,355150,500,38 억,,29399,N,N,0,N,00,N
20250305,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,1165344795,168601,57.81,7080,7190,6670,9130,4930,7030,6911.85,0.38,0,7494,8283,7656,7203,6576,6123,7430,6350,39,2100,500,4210,10,1,7797350,543,-4.61,2.03,12,2.16,-1513.00,3438.00,17830,20240531,-60.91,4200,20241210,65.95,8540,-18.38,20250227,4530,53.86,20250203,17830,-60.91,20240531,4200,65.95,20241210,1.10,N,355150,500,38 억,,29399,N,N,0,N,00,N
20250305,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,1081852915,156605,53.70,7080,7190,6670,9130,4930,7030,6908.16,0.38,0,7295,8283,7656,7203,6576,6123,7430,6350,39,2100,500,4210,10,1,7797350,543,-4.61,2.03,12,2.01,-1513.00,3438.00,17830,20240531,-60.91,4200,20241210,65.95,8540,-18.38,20250227,4530,53.86,20250203,17830,-60.91,20240531,4200,65.95,20241210,1.10,N,355150,500,38 억,,29399,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 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -170 5 -2.43 612093125 89330 51.13 7060 7060 6700 9110 4910 7010 6851.51 0.46 0 -5353 7476 7242 6956 6722 6436 7100 6580 39 2100 500 4200 10 1 7797350 533 -4.52 1.99 12 1.15 -1513.00 3438.00 17830 20240531 -61.64 4200 20241210 62.86 8540 -19.91 20250227 4530 50.99 20250203 17830 -61.64 20240531 4200 62.86 20241210 1.10 N 355150 500 38 억 35546 N N 0 N 00 N
3 20250306 151127 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 -300 5 -4.28 600249025 87590 50.14 7060 7060 6700 9110 4910 7010 6852.38 0.46 0 -4615 7476 7242 6956 6722 6436 7100 6580 39 2100 500 4200 10 1 7797350 523 -4.43 1.95 12 1.12 -1513.00 3438.00 17830 20240531 -62.37 4200 20241210 59.76 8540 -21.43 20250227 4530 48.12 20250203 17830 -62.37 20240531 4200 59.76 20241210 1.10 N 355150 500 38 억 35546 N N 0 N 00 N
4 20250306 141127 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 -160 5 -2.28 504645385 73436 42.03 7060 7060 6770 9110 4910 7010 6871.32 0.46 0 -5157 7476 7242 6956 6722 6436 7100 6580 39 2100 500 4200 10 1 7797350 534 -4.53 1.99 12 0.94 -1513.00 3438.00 17830 20240531 -61.58 4200 20241210 63.10 8540 -19.79 20250227 4530 51.21 20250203 17830 -61.58 20240531 4200 63.10 20241210 1.10 N 355150 500 38 억 35546 N N 0 N 00 N
5 20250306 131127 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 -190 5 -2.71 424049125 61595 35.26 7060 7060 6780 9110 4910 7010 6883.84 0.46 0 -3322 7476 7242 6956 6722 6436 7100 6580 39 2100 500 4200 10 1 7797350 532 -4.51 1.98 12 0.79 -1513.00 3438.00 17830 20240531 -61.75 4200 20241210 62.38 8540 -20.14 20250227 4530 50.55 20250203 17830 -61.75 20240531 4200 62.38 20241210 1.10 N 355150 500 38 억 35546 N N 0 N 00 N
6 20250306 121126 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 -150 5 -2.14 371137285 53874 30.84 7060 7060 6780 9110 4910 7010 6888.29 0.46 0 -2870 7476 7242 6956 6722 6436 7100 6580 39 2100 500 4200 10 1 7797350 535 -4.53 2.00 12 0.69 -1513.00 3438.00 17830 20240531 -61.53 4200 20241210 63.33 8540 -19.67 20250227 4530 51.43 20250203 17830 -61.53 20240531 4200 63.33 20241210 1.10 N 355150 500 38 억 35546 N N 0 N 00 N
7 20250306 111122 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 -100 5 -1.43 336197225 48796 27.93 7060 7060 6780 9110 4910 7010 6889.09 0.46 0 -1850 7476 7242 6956 6722 6436 7100 6580 39 2100 500 4200 10 1 7797350 539 -4.57 2.01 12 0.63 -1513.00 3438.00 17830 20240531 -61.25 4200 20241210 64.52 8540 -19.09 20250227 4530 52.54 20250203 17830 -61.25 20240531 4200 64.52 20241210 1.10 N 355150 500 38 억 35546 N N 0 N 00 N
8 20250306 101125 57 100.00 KOSDAQ 전기·전자 N N N N N 6810 -200 5 -2.85 278670375 40425 23.14 7060 7060 6780 9110 4910 7010 6892.62 0.46 0 -2117 7476 7242 6956 6722 6436 7100 6580 39 2100 500 4200 10 1 7797350 531 -4.50 1.98 12 0.52 -1513.00 3438.00 17830 20240531 -61.81 4200 20241210 62.14 8540 -20.26 20250227 4530 50.33 20250203 17830 -61.81 20240531 4200 62.14 20241210 1.10 N 355150 500 38 억 35546 N N 0 N 00 N
9 20250306 091129 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -90 5 -1.28 76262505 10890 6.23 7060 7060 6910 9110 4910 7010 7002.78 0.46 0 -2504 7476 7242 6956 6722 6436 7100 6580 39 2100 500 4200 10 1 7797350 540 -4.57 2.01 12 0.14 -1513.00 3438.00 17830 20240531 -61.19 4200 20241210 64.76 8540 -18.97 20250227 4530 52.76 20250203 17830 -61.19 20240531 4200 64.76 20241210 1.10 N 355150 500 38 억 35546 N N 0 N 00 N
10 20250305 161112 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 -20 5 -0.28 1190242315 172162 59.03 7080 7190 6670 9130 4930 7030 6913.45 0.38 0 6384 8283 7656 7203 6576 6123 7430 6350 39 2100 500 4210 10 1 7797350 547 -4.63 2.04 12 2.21 -1513.00 3438.00 17830 20240531 -60.68 4200 20241210 66.90 8540 -17.92 20250227 4530 54.75 20250203 17830 -60.68 20240531 4200 66.90 20241210 1.10 N 355150 500 38 억 29399 N N 0 N 00 N
11 20250305 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -60 5 -0.85 1165344795 168601 57.81 7080 7190 6670 9130 4930 7030 6911.85 0.38 0 7494 8283 7656 7203 6576 6123 7430 6350 39 2100 500 4210 10 1 7797350 543 -4.61 2.03 12 2.16 -1513.00 3438.00 17830 20240531 -60.91 4200 20241210 65.95 8540 -18.38 20250227 4530 53.86 20250203 17830 -60.91 20240531 4200 65.95 20241210 1.10 N 355150 500 38 억 29399 N N 0 N 00 N
12 20250305 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -60 5 -0.85 1081852915 156605 53.70 7080 7190 6670 9130 4930 7030 6908.16 0.38 0 7295 8283 7656 7203 6576 6123 7430 6350 39 2100 500 4210 10 1 7797350 543 -4.61 2.03 12 2.01 -1513.00 3438.00 17830 20240531 -60.91 4200 20241210 65.95 8540 -18.38 20250227 4530 53.86 20250203 17830 -60.91 20240531 4200 65.95 20241210 1.10 N 355150 500 38 억 29399 N N 0 N 00 N