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
357580/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
20250306,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,70,2,1.09,344578370,52523,158.75,6440,6730,6370,8370,4510,6440,6560.63,0.57,0,-3281,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,730,-51.26,2.00,12,0.47,-127.00,3248.00,12280,20240522,-46.99,4445,20241209,46.46,7900,-17.59,20250210,4660,39.70,20250203,12280,-46.99,20240522,4445,46.46,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N
20250306,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,60,2,0.93,332679390,50694,153.22,6440,6730,6370,8370,4510,6440,6562.50,0.57,0,-2706,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,729,-51.18,2.00,12,0.45,-127.00,3248.00,12280,20240522,-47.07,4445,20241209,46.23,7900,-17.72,20250210,4660,39.48,20250203,12280,-47.07,20240522,4445,46.23,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N
20250306,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,70,2,1.09,301527100,45867,138.63,6440,6730,6370,8370,4510,6440,6573.94,0.57,0,-3575,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,730,-51.26,2.00,12,0.41,-127.00,3248.00,12280,20240522,-46.99,4445,20241209,46.46,7900,-17.59,20250210,4660,39.70,20250203,12280,-46.99,20240522,4445,46.46,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N
20250306,131130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,70,2,1.09,281113400,42726,129.14,6440,6730,6370,8370,4510,6440,6579.45,0.57,0,-3093,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,730,-51.26,2.00,12,0.38,-127.00,3248.00,12280,20240522,-46.99,4445,20241209,46.46,7900,-17.59,20250210,4660,39.70,20250203,12280,-46.99,20240522,4445,46.46,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N
20250306,121129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,160,2,2.48,249452660,37892,114.53,6440,6730,6370,8370,4510,6440,6583.25,0.57,0,-2208,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,741,-51.97,2.03,12,0.34,-127.00,3248.00,12280,20240522,-46.25,4445,20241209,48.48,7900,-16.46,20250210,4660,41.63,20250203,12280,-46.25,20240522,4445,48.48,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N
20250306,111125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,210,2,3.26,222046870,33744,101.99,6440,6730,6370,8370,4510,6440,6580.34,0.57,0,-2329,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,746,-52.36,2.05,12,0.30,-127.00,3248.00,12280,20240522,-45.85,4445,20241209,49.61,7900,-15.82,20250210,4660,42.70,20250203,12280,-45.85,20240522,4445,49.61,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N
20250306,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,20,2,0.31,78440860,12098,36.57,6440,6560,6370,8370,4510,6440,6483.79,0.57,0,-3071,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,725,-50.87,1.99,12,0.11,-127.00,3248.00,12280,20240522,-47.39,4445,20241209,45.33,7900,-18.23,20250210,4660,38.63,20250203,12280,-47.39,20240522,4445,45.33,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N
20250306,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,70,2,1.09,11315090,1747,5.28,6440,6510,6440,8370,4510,6440,6476.87,0.57,0,-419,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,730,-51.26,2.00,12,0.02,-127.00,3248.00,12280,20240522,-46.99,4445,20241209,46.46,7900,-17.59,20250210,4660,39.70,20250203,12280,-46.99,20240522,4445,46.46,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N
20250305,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,110,2,1.74,209400510,32799,88.50,6330,6460,6220,8220,4440,6330,6384.35,0.53,0,6859,6450,6390,6270,6210,6090,6420,6240,56,1890,500,4300,10,1,11220264,723,-50.71,1.98,12,0.29,-127.00,3248.00,12280,20240522,-47.56,4445,20241209,44.88,7900,-18.48,20250210,4660,38.20,20250203,12280,-47.56,20240522,4445,44.88,20241209,1.30,N,357580,500,56 억,,59745,N,N,0,N,00,N
20250305,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,90,2,1.42,195791310,30680,82.79,6330,6460,6220,8220,4440,6330,6381.72,0.53,0,6519,6450,6390,6270,6210,6090,6420,6240,56,1890,500,4300,10,1,11220264,720,-50.55,1.98,12,0.27,-127.00,3248.00,12280,20240522,-47.72,4445,20241209,44.43,7900,-18.73,20250210,4660,37.77,20250203,12280,-47.72,20240522,4445,44.43,20241209,1.30,N,357580,500,56 억,,59745,N,N,0,N,00,N
20250305,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,110,2,1.74,176170930,27622,74.54,6330,6460,6220,8220,4440,6330,6377.92,0.53,0,5941,6450,6390,6270,6210,6090,6420,6240,56,1890,500,4300,10,1,11220264,723,-50.71,1.98,12,0.25,-127.00,3248.00,12280,20240522,-47.56,4445,20241209,44.88,7900,-18.48,20250210,4660,38.20,20250203,12280,-47.56,20240522,4445,44.88,20241209,1.30,N,357580,500,56 억,,59745,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 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 70 2 1.09 344578370 52523 158.75 6440 6730 6370 8370 4510 6440 6560.63 0.57 0 -3281 6613 6526 6373 6286 6133 6570 6330 56 1930 500 4370 10 1 11220264 730 -51.26 2.00 12 0.47 -127.00 3248.00 12280 20240522 -46.99 4445 20241209 46.46 7900 -17.59 20250210 4660 39.70 20250203 12280 -46.99 20240522 4445 46.46 20241209 1.30 N 357580 500 56 억 64450 N N 0 N 00 N
3 20250306 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 60 2 0.93 332679390 50694 153.22 6440 6730 6370 8370 4510 6440 6562.50 0.57 0 -2706 6613 6526 6373 6286 6133 6570 6330 56 1930 500 4370 10 1 11220264 729 -51.18 2.00 12 0.45 -127.00 3248.00 12280 20240522 -47.07 4445 20241209 46.23 7900 -17.72 20250210 4660 39.48 20250203 12280 -47.07 20240522 4445 46.23 20241209 1.30 N 357580 500 56 억 64450 N N 0 N 00 N
4 20250306 141130 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 70 2 1.09 301527100 45867 138.63 6440 6730 6370 8370 4510 6440 6573.94 0.57 0 -3575 6613 6526 6373 6286 6133 6570 6330 56 1930 500 4370 10 1 11220264 730 -51.26 2.00 12 0.41 -127.00 3248.00 12280 20240522 -46.99 4445 20241209 46.46 7900 -17.59 20250210 4660 39.70 20250203 12280 -46.99 20240522 4445 46.46 20241209 1.30 N 357580 500 56 억 64450 N N 0 N 00 N
5 20250306 131130 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 70 2 1.09 281113400 42726 129.14 6440 6730 6370 8370 4510 6440 6579.45 0.57 0 -3093 6613 6526 6373 6286 6133 6570 6330 56 1930 500 4370 10 1 11220264 730 -51.26 2.00 12 0.38 -127.00 3248.00 12280 20240522 -46.99 4445 20241209 46.46 7900 -17.59 20250210 4660 39.70 20250203 12280 -46.99 20240522 4445 46.46 20241209 1.30 N 357580 500 56 억 64450 N N 0 N 00 N
6 20250306 121129 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 160 2 2.48 249452660 37892 114.53 6440 6730 6370 8370 4510 6440 6583.25 0.57 0 -2208 6613 6526 6373 6286 6133 6570 6330 56 1930 500 4370 10 1 11220264 741 -51.97 2.03 12 0.34 -127.00 3248.00 12280 20240522 -46.25 4445 20241209 48.48 7900 -16.46 20250210 4660 41.63 20250203 12280 -46.25 20240522 4445 48.48 20241209 1.30 N 357580 500 56 억 64450 N N 0 N 00 N
7 20250306 111125 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 210 2 3.26 222046870 33744 101.99 6440 6730 6370 8370 4510 6440 6580.34 0.57 0 -2329 6613 6526 6373 6286 6133 6570 6330 56 1930 500 4370 10 1 11220264 746 -52.36 2.05 12 0.30 -127.00 3248.00 12280 20240522 -45.85 4445 20241209 49.61 7900 -15.82 20250210 4660 42.70 20250203 12280 -45.85 20240522 4445 49.61 20241209 1.30 N 357580 500 56 억 64450 N N 0 N 00 N
8 20250306 101128 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 20 2 0.31 78440860 12098 36.57 6440 6560 6370 8370 4510 6440 6483.79 0.57 0 -3071 6613 6526 6373 6286 6133 6570 6330 56 1930 500 4370 10 1 11220264 725 -50.87 1.99 12 0.11 -127.00 3248.00 12280 20240522 -47.39 4445 20241209 45.33 7900 -18.23 20250210 4660 38.63 20250203 12280 -47.39 20240522 4445 45.33 20241209 1.30 N 357580 500 56 억 64450 N N 0 N 00 N
9 20250306 091132 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 70 2 1.09 11315090 1747 5.28 6440 6510 6440 8370 4510 6440 6476.87 0.57 0 -419 6613 6526 6373 6286 6133 6570 6330 56 1930 500 4370 10 1 11220264 730 -51.26 2.00 12 0.02 -127.00 3248.00 12280 20240522 -46.99 4445 20241209 46.46 7900 -17.59 20250210 4660 39.70 20250203 12280 -46.99 20240522 4445 46.46 20241209 1.30 N 357580 500 56 억 64450 N N 0 N 00 N
10 20250305 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 110 2 1.74 209400510 32799 88.50 6330 6460 6220 8220 4440 6330 6384.35 0.53 0 6859 6450 6390 6270 6210 6090 6420 6240 56 1890 500 4300 10 1 11220264 723 -50.71 1.98 12 0.29 -127.00 3248.00 12280 20240522 -47.56 4445 20241209 44.88 7900 -18.48 20250210 4660 38.20 20250203 12280 -47.56 20240522 4445 44.88 20241209 1.30 N 357580 500 56 억 59745 N N 0 N 00 N
11 20250305 151120 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 90 2 1.42 195791310 30680 82.79 6330 6460 6220 8220 4440 6330 6381.72 0.53 0 6519 6450 6390 6270 6210 6090 6420 6240 56 1890 500 4300 10 1 11220264 720 -50.55 1.98 12 0.27 -127.00 3248.00 12280 20240522 -47.72 4445 20241209 44.43 7900 -18.73 20250210 4660 37.77 20250203 12280 -47.72 20240522 4445 44.43 20241209 1.30 N 357580 500 56 억 59745 N N 0 N 00 N
12 20250305 141120 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 110 2 1.74 176170930 27622 74.54 6330 6460 6220 8220 4440 6330 6377.92 0.53 0 5941 6450 6390 6270 6210 6090 6420 6240 56 1890 500 4300 10 1 11220264 723 -50.71 1.98 12 0.25 -127.00 3248.00 12280 20240522 -47.56 4445 20241209 44.88 7900 -18.48 20250210 4660 38.20 20250203 12280 -47.56 20240522 4445 44.88 20241209 1.30 N 357580 500 56 억 59745 N N 0 N 00 N