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
355690/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,7120,-270,5,-3.65,109223000,15337,79.55,7460,7620,6900,9600,5180,7390,7121.54,0.99,0,501,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,385,-8.08,2.72,12,0.28,-881.00,2622.00,16550,20240509,-56.98,4445,20241209,60.18,8550,-16.73,20250226,5010,42.12,20250212,16550,-56.98,20240509,4445,60.18,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N
20250306,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-270,5,-3.65,104779140,14711,76.31,7460,7620,6900,9600,5180,7390,7122.50,0.99,0,696,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,385,-8.08,2.72,12,0.27,-881.00,2622.00,16550,20240509,-56.98,4445,20241209,60.18,8550,-16.73,20250226,5010,42.12,20250212,16550,-56.98,20240509,4445,60.18,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N
20250306,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-180,5,-2.44,99003580,13897,72.08,7460,7620,6900,9600,5180,7390,7124.10,0.99,0,723,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,390,-8.18,2.75,12,0.26,-881.00,2622.00,16550,20240509,-56.44,4445,20241209,62.20,8550,-15.67,20250226,5010,43.91,20250212,16550,-56.44,20240509,4445,62.20,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N
20250306,131127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7125,-265,5,-3.59,98394470,13812,71.64,7460,7620,6900,9600,5180,7390,7123.84,0.99,0,779,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,385,-8.09,2.72,12,0.26,-881.00,2622.00,16550,20240509,-56.95,4445,20241209,60.29,8550,-16.67,20250226,5010,42.22,20250212,16550,-56.95,20240509,4445,60.29,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N
20250306,121126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-320,5,-4.33,77312930,10835,56.20,7460,7620,6900,9600,5180,7390,7135.48,0.99,0,558,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,382,-8.02,2.70,12,0.20,-881.00,2622.00,16550,20240509,-57.28,4445,20241209,59.06,8550,-17.31,20250226,5010,41.12,20250212,16550,-57.28,20240509,4445,59.06,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N
20250306,111123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,-290,5,-3.92,66653950,9316,48.32,7460,7620,7000,9600,5180,7390,7154.78,0.99,0,551,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,384,-8.06,2.71,12,0.17,-881.00,2622.00,16550,20240509,-57.10,4445,20241209,59.73,8550,-16.96,20250226,5010,41.72,20250212,16550,-57.10,20240509,4445,59.73,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N
20250306,101126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-100,5,-1.35,14868250,2018,10.47,7460,7620,7225,9600,5180,7390,7367.81,0.99,0,-1098,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,394,-8.27,2.78,12,0.04,-881.00,2622.00,16550,20240509,-55.95,4445,20241209,64.00,8550,-14.74,20250226,5010,45.51,20250212,16550,-55.95,20240509,4445,64.00,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N
20250306,091130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,210,2,2.84,1958480,258,1.34,7460,7620,7460,9600,5180,7390,7591.01,0.99,0,-237,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,411,-8.63,2.90,12,0.00,-881.00,2622.00,16550,20240509,-54.08,4445,20241209,70.98,8550,-11.11,20250226,5010,51.70,20250212,16550,-54.08,20240509,4445,70.98,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N
20250305,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-90,5,-1.20,144806170,19268,117.84,7410,7680,7330,9720,5240,7480,7515.55,0.98,0,425,8353,7916,7563,7126,6773,7740,6950,27,2240,500,4480,10,1,5404980,399,-8.39,2.82,12,0.36,-881.00,2622.00,16550,20240509,-55.35,4445,20241209,66.25,8550,-13.57,20250226,5010,47.50,20250212,16550,-55.35,20240509,4445,66.25,20241209,0.57,N,355690,500,27 억,,52957,N,N,0,N,00,N
20250305,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,10,2,0.13,137172420,18237,111.53,7410,7680,7330,9720,5240,7480,7521.65,0.98,0,916,8353,7916,7563,7126,6773,7740,6950,27,2240,500,4480,10,1,5404980,405,-8.50,2.86,12,0.34,-881.00,2622.00,16550,20240509,-54.74,4445,20241209,68.50,8550,-12.40,20250226,5010,49.50,20250212,16550,-54.74,20240509,4445,68.50,20241209,0.57,N,355690,500,27 억,,52957,N,N,0,N,00,N
20250305,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,10,2,0.13,107174720,14208,86.89,7410,7680,7400,9720,5240,7480,7543.27,0.98,0,-484,8353,7916,7563,7126,6773,7740,6950,27,2240,500,4480,10,1,5404980,405,-8.50,2.86,12,0.26,-881.00,2622.00,16550,20240509,-54.74,4445,20241209,68.50,8550,-12.40,20250226,5010,49.50,20250212,16550,-54.74,20240509,4445,68.50,20241209,0.57,N,355690,500,27 억,,52957,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 7120 -270 5 -3.65 109223000 15337 79.55 7460 7620 6900 9600 5180 7390 7121.54 0.99 0 501 7816 7602 7466 7252 7116 7535 7185 27 2210 500 4430 10 1 5404980 385 -8.08 2.72 12 0.28 -881.00 2622.00 16550 20240509 -56.98 4445 20241209 60.18 8550 -16.73 20250226 5010 42.12 20250212 16550 -56.98 20240509 4445 60.18 20241209 0.57 N 355690 500 27 억 53396 N N 0 N 00 N
3 20250306 151127 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -270 5 -3.65 104779140 14711 76.31 7460 7620 6900 9600 5180 7390 7122.50 0.99 0 696 7816 7602 7466 7252 7116 7535 7185 27 2210 500 4430 10 1 5404980 385 -8.08 2.72 12 0.27 -881.00 2622.00 16550 20240509 -56.98 4445 20241209 60.18 8550 -16.73 20250226 5010 42.12 20250212 16550 -56.98 20240509 4445 60.18 20241209 0.57 N 355690 500 27 억 53396 N N 0 N 00 N
4 20250306 141127 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 -180 5 -2.44 99003580 13897 72.08 7460 7620 6900 9600 5180 7390 7124.10 0.99 0 723 7816 7602 7466 7252 7116 7535 7185 27 2210 500 4430 10 1 5404980 390 -8.18 2.75 12 0.26 -881.00 2622.00 16550 20240509 -56.44 4445 20241209 62.20 8550 -15.67 20250226 5010 43.91 20250212 16550 -56.44 20240509 4445 62.20 20241209 0.57 N 355690 500 27 억 53396 N N 0 N 00 N
5 20250306 131127 57 100.00 KOSDAQ 전기·전자 N N N N N 7125 -265 5 -3.59 98394470 13812 71.64 7460 7620 6900 9600 5180 7390 7123.84 0.99 0 779 7816 7602 7466 7252 7116 7535 7185 27 2210 500 4430 10 1 5404980 385 -8.09 2.72 12 0.26 -881.00 2622.00 16550 20240509 -56.95 4445 20241209 60.29 8550 -16.67 20250226 5010 42.22 20250212 16550 -56.95 20240509 4445 60.29 20241209 0.57 N 355690 500 27 억 53396 N N 0 N 00 N
6 20250306 121126 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -320 5 -4.33 77312930 10835 56.20 7460 7620 6900 9600 5180 7390 7135.48 0.99 0 558 7816 7602 7466 7252 7116 7535 7185 27 2210 500 4430 10 1 5404980 382 -8.02 2.70 12 0.20 -881.00 2622.00 16550 20240509 -57.28 4445 20241209 59.06 8550 -17.31 20250226 5010 41.12 20250212 16550 -57.28 20240509 4445 59.06 20241209 0.57 N 355690 500 27 억 53396 N N 0 N 00 N
7 20250306 111123 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 -290 5 -3.92 66653950 9316 48.32 7460 7620 7000 9600 5180 7390 7154.78 0.99 0 551 7816 7602 7466 7252 7116 7535 7185 27 2210 500 4430 10 1 5404980 384 -8.06 2.71 12 0.17 -881.00 2622.00 16550 20240509 -57.10 4445 20241209 59.73 8550 -16.96 20250226 5010 41.72 20250212 16550 -57.10 20240509 4445 59.73 20241209 0.57 N 355690 500 27 억 53396 N N 0 N 00 N
8 20250306 101126 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 -100 5 -1.35 14868250 2018 10.47 7460 7620 7225 9600 5180 7390 7367.81 0.99 0 -1098 7816 7602 7466 7252 7116 7535 7185 27 2210 500 4430 10 1 5404980 394 -8.27 2.78 12 0.04 -881.00 2622.00 16550 20240509 -55.95 4445 20241209 64.00 8550 -14.74 20250226 5010 45.51 20250212 16550 -55.95 20240509 4445 64.00 20241209 0.57 N 355690 500 27 억 53396 N N 0 N 00 N
9 20250306 091130 57 100.00 KOSDAQ 전기·전자 N N N N N 7600 210 2 2.84 1958480 258 1.34 7460 7620 7460 9600 5180 7390 7591.01 0.99 0 -237 7816 7602 7466 7252 7116 7535 7185 27 2210 500 4430 10 1 5404980 411 -8.63 2.90 12 0.00 -881.00 2622.00 16550 20240509 -54.08 4445 20241209 70.98 8550 -11.11 20250226 5010 51.70 20250212 16550 -54.08 20240509 4445 70.98 20241209 0.57 N 355690 500 27 억 53396 N N 0 N 00 N
10 20250305 161112 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 -90 5 -1.20 144806170 19268 117.84 7410 7680 7330 9720 5240 7480 7515.55 0.98 0 425 8353 7916 7563 7126 6773 7740 6950 27 2240 500 4480 10 1 5404980 399 -8.39 2.82 12 0.36 -881.00 2622.00 16550 20240509 -55.35 4445 20241209 66.25 8550 -13.57 20250226 5010 47.50 20250212 16550 -55.35 20240509 4445 66.25 20241209 0.57 N 355690 500 27 억 52957 N N 0 N 00 N
11 20250305 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 7490 10 2 0.13 137172420 18237 111.53 7410 7680 7330 9720 5240 7480 7521.65 0.98 0 916 8353 7916 7563 7126 6773 7740 6950 27 2240 500 4480 10 1 5404980 405 -8.50 2.86 12 0.34 -881.00 2622.00 16550 20240509 -54.74 4445 20241209 68.50 8550 -12.40 20250226 5010 49.50 20250212 16550 -54.74 20240509 4445 68.50 20241209 0.57 N 355690 500 27 억 52957 N N 0 N 00 N
12 20250305 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 7490 10 2 0.13 107174720 14208 86.89 7410 7680 7400 9720 5240 7480 7543.27 0.98 0 -484 8353 7916 7563 7126 6773 7740 6950 27 2240 500 4480 10 1 5404980 405 -8.50 2.86 12 0.26 -881.00 2622.00 16550 20240509 -54.74 4445 20241209 68.50 8550 -12.40 20250226 5010 49.50 20250212 16550 -54.74 20240509 4445 68.50 20241209 0.57 N 355690 500 27 억 52957 N N 0 N 00 N