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
356860/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
20250306,161128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18560,-120,5,-0.64,10402347860,549513,168.46,19070,19300,18400,24250,13080,18680,18930.99,2.84,0,-107249,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1825,72.50,1.64,12,5.59,256.00,11330.00,32550,20240509,-42.98,10650,20241210,74.27,24450,-24.09,20250219,12310,50.77,20250203,32550,-42.98,20240509,10650,74.27,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N
20250306,151128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18740,60,2,0.32,10031106915,529549,162.34,19070,19300,18400,24250,13080,18680,18942.74,2.84,0,-111619,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1843,73.20,1.65,12,5.39,256.00,11330.00,32550,20240509,-42.43,10650,20241210,75.96,24450,-23.35,20250219,12310,52.23,20250203,32550,-42.43,20240509,10650,75.96,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N
20250306,141128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,180,2,0.96,7110511380,374187,114.71,19070,19300,18610,24250,13080,18680,19002.56,2.84,0,-91288,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1854,73.67,1.66,12,3.81,256.00,11330.00,32550,20240509,-42.06,10650,20241210,77.09,24450,-22.86,20250219,12310,53.21,20250203,32550,-42.06,20240509,10650,77.09,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N
20250306,131128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19150,470,2,2.52,5060500745,266237,81.62,19070,19300,18610,24250,13080,18680,19007.50,2.84,0,-59210,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1883,74.80,1.69,12,2.71,256.00,11330.00,32550,20240509,-41.17,10650,20241210,79.81,24450,-21.68,20250219,12310,55.56,20250203,32550,-41.17,20240509,10650,79.81,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N
20250306,121127,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19200,520,2,2.78,4527351840,238420,73.09,19070,19300,18610,24250,13080,18680,18988.98,2.84,0,-54001,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1888,75.00,1.69,12,2.42,256.00,11330.00,32550,20240509,-41.01,10650,20241210,80.28,24450,-21.47,20250219,12310,55.97,20250203,32550,-41.01,20240509,10650,80.28,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N
20250306,111124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19090,410,2,2.19,3554381295,187745,57.56,19070,19270,18610,24250,13080,18680,18931.96,2.84,0,-53801,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1877,74.57,1.68,12,1.91,256.00,11330.00,32550,20240509,-41.35,10650,20241210,79.25,24450,-21.92,20250219,12310,55.08,20250203,32550,-41.35,20240509,10650,79.25,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N
20250306,101126,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19010,330,2,1.77,2906741045,153692,47.12,19070,19270,18610,24250,13080,18680,18912.77,2.84,0,-54996,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1869,74.26,1.68,12,1.56,256.00,11330.00,32550,20240509,-41.60,10650,20241210,78.50,24450,-22.25,20250219,12310,54.43,20250203,32550,-41.60,20240509,10650,78.50,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N
20250306,091130,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18800,120,2,0.64,1110546640,58581,17.96,19070,19180,18770,24250,13080,18680,18957.45,2.84,0,-22261,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1849,73.44,1.66,12,0.60,256.00,11330.00,32550,20240509,-42.24,10650,20241210,76.53,24450,-23.11,20250219,12310,52.72,20250203,32550,-42.24,20240509,10650,76.53,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N
20250305,161113,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18680,-310,5,-1.63,6040422120,321016,111.45,19450,19580,18360,24650,13300,18990,18816.87,3.08,0,-24235,19536,19262,18776,18502,18016,19400,18640,49,5660,500,13670,10,1,9832630,1837,72.97,1.65,12,3.26,256.00,11330.00,32550,20240509,-42.61,10650,20241210,75.40,24450,-23.60,20250219,12310,51.75,20250203,32550,-42.61,20240509,10650,75.40,20241210,8.02,N,356860,500,49 억,,302959,N,N,2,N,00,N
20250305,151119,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18780,-210,5,-1.11,5567301940,295736,102.67,19450,19580,18360,24650,13300,18990,18825.18,3.08,0,-26012,19536,19262,18776,18502,18016,19400,18640,49,5660,500,13670,10,1,9832630,1847,73.36,1.66,12,3.01,256.00,11330.00,32550,20240509,-42.30,10650,20241210,76.34,24450,-23.19,20250219,12310,52.56,20250203,32550,-42.30,20240509,10650,76.34,20241210,8.02,N,356860,500,49 억,,302959,N,N,1,N,00,N
20250305,141118,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18680,-310,5,-1.63,4951497285,262885,91.27,19450,19580,18360,24650,13300,18990,18835.15,3.08,0,-20103,19536,19262,18776,18502,18016,19400,18640,49,5660,500,13670,10,1,9832630,1837,72.97,1.65,12,2.67,256.00,11330.00,32550,20240509,-42.61,10650,20241210,75.40,24450,-23.60,20250219,12310,51.75,20250203,32550,-42.61,20240509,10650,75.40,20241210,8.02,N,356860,500,49 억,,302959,N,N,1,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 161128 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18560 -120 5 -0.64 10402347860 549513 168.46 19070 19300 18400 24250 13080 18680 18930.99 2.84 0 -107249 20093 19386 18873 18166 17653 19130 17910 49 5570 500 13440 10 1 9832630 1825 72.50 1.64 12 5.59 256.00 11330.00 32550 20240509 -42.98 10650 20241210 74.27 24450 -24.09 20250219 12310 50.77 20250203 32550 -42.98 20240509 10650 74.27 20241210 7.76 N 356860 500 49 억 279323 N N 2 N 00 N
3 20250306 151128 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18740 60 2 0.32 10031106915 529549 162.34 19070 19300 18400 24250 13080 18680 18942.74 2.84 0 -111619 20093 19386 18873 18166 17653 19130 17910 49 5570 500 13440 10 1 9832630 1843 73.20 1.65 12 5.39 256.00 11330.00 32550 20240509 -42.43 10650 20241210 75.96 24450 -23.35 20250219 12310 52.23 20250203 32550 -42.43 20240509 10650 75.96 20241210 7.76 N 356860 500 49 억 279323 N N 2 N 00 N
4 20250306 141128 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18860 180 2 0.96 7110511380 374187 114.71 19070 19300 18610 24250 13080 18680 19002.56 2.84 0 -91288 20093 19386 18873 18166 17653 19130 17910 49 5570 500 13440 10 1 9832630 1854 73.67 1.66 12 3.81 256.00 11330.00 32550 20240509 -42.06 10650 20241210 77.09 24450 -22.86 20250219 12310 53.21 20250203 32550 -42.06 20240509 10650 77.09 20241210 7.76 N 356860 500 49 억 279323 N N 2 N 00 N
5 20250306 131128 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19150 470 2 2.52 5060500745 266237 81.62 19070 19300 18610 24250 13080 18680 19007.50 2.84 0 -59210 20093 19386 18873 18166 17653 19130 17910 49 5570 500 13440 10 1 9832630 1883 74.80 1.69 12 2.71 256.00 11330.00 32550 20240509 -41.17 10650 20241210 79.81 24450 -21.68 20250219 12310 55.56 20250203 32550 -41.17 20240509 10650 79.81 20241210 7.76 N 356860 500 49 억 279323 N N 2 N 00 N
6 20250306 121127 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19200 520 2 2.78 4527351840 238420 73.09 19070 19300 18610 24250 13080 18680 18988.98 2.84 0 -54001 20093 19386 18873 18166 17653 19130 17910 49 5570 500 13440 10 1 9832630 1888 75.00 1.69 12 2.42 256.00 11330.00 32550 20240509 -41.01 10650 20241210 80.28 24450 -21.47 20250219 12310 55.97 20250203 32550 -41.01 20240509 10650 80.28 20241210 7.76 N 356860 500 49 억 279323 N N 2 N 00 N
7 20250306 111124 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19090 410 2 2.19 3554381295 187745 57.56 19070 19270 18610 24250 13080 18680 18931.96 2.84 0 -53801 20093 19386 18873 18166 17653 19130 17910 49 5570 500 13440 10 1 9832630 1877 74.57 1.68 12 1.91 256.00 11330.00 32550 20240509 -41.35 10650 20241210 79.25 24450 -21.92 20250219 12310 55.08 20250203 32550 -41.35 20240509 10650 79.25 20241210 7.76 N 356860 500 49 억 279323 N N 2 N 00 N
8 20250306 101126 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19010 330 2 1.77 2906741045 153692 47.12 19070 19270 18610 24250 13080 18680 18912.77 2.84 0 -54996 20093 19386 18873 18166 17653 19130 17910 49 5570 500 13440 10 1 9832630 1869 74.26 1.68 12 1.56 256.00 11330.00 32550 20240509 -41.60 10650 20241210 78.50 24450 -22.25 20250219 12310 54.43 20250203 32550 -41.60 20240509 10650 78.50 20241210 7.76 N 356860 500 49 억 279323 N N 2 N 00 N
9 20250306 091130 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18800 120 2 0.64 1110546640 58581 17.96 19070 19180 18770 24250 13080 18680 18957.45 2.84 0 -22261 20093 19386 18873 18166 17653 19130 17910 49 5570 500 13440 10 1 9832630 1849 73.44 1.66 12 0.60 256.00 11330.00 32550 20240509 -42.24 10650 20241210 76.53 24450 -23.11 20250219 12310 52.72 20250203 32550 -42.24 20240509 10650 76.53 20241210 7.76 N 356860 500 49 억 279323 N N 2 N 00 N
10 20250305 161113 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18680 -310 5 -1.63 6040422120 321016 111.45 19450 19580 18360 24650 13300 18990 18816.87 3.08 0 -24235 19536 19262 18776 18502 18016 19400 18640 49 5660 500 13670 10 1 9832630 1837 72.97 1.65 12 3.26 256.00 11330.00 32550 20240509 -42.61 10650 20241210 75.40 24450 -23.60 20250219 12310 51.75 20250203 32550 -42.61 20240509 10650 75.40 20241210 8.02 N 356860 500 49 억 302959 N N 2 N 00 N
11 20250305 151119 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18780 -210 5 -1.11 5567301940 295736 102.67 19450 19580 18360 24650 13300 18990 18825.18 3.08 0 -26012 19536 19262 18776 18502 18016 19400 18640 49 5660 500 13670 10 1 9832630 1847 73.36 1.66 12 3.01 256.00 11330.00 32550 20240509 -42.30 10650 20241210 76.34 24450 -23.19 20250219 12310 52.56 20250203 32550 -42.30 20240509 10650 76.34 20241210 8.02 N 356860 500 49 억 302959 N N 1 N 00 N
12 20250305 141118 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18680 -310 5 -1.63 4951497285 262885 91.27 19450 19580 18360 24650 13300 18990 18835.15 3.08 0 -20103 19536 19262 18776 18502 18016 19400 18640 49 5660 500 13670 10 1 9832630 1837 72.97 1.65 12 2.67 256.00 11330.00 32550 20240509 -42.61 10650 20241210 75.40 24450 -23.60 20250219 12310 51.75 20250203 32550 -42.61 20240509 10650 75.40 20241210 8.02 N 356860 500 49 억 302959 N N 1 N 00 N