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
361670/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
20250306,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,50,2,1.09,32608785,7080,66.96,4590,4790,4580,5960,3215,4590,4605.76,0.46,0,-963,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,263,-9.53,1.13,12,0.12,-487.00,4118.00,12970,20240610,-64.23,4000,20240424,16.00,5580,-16.85,20250108,4495,3.23,20250102,12970,-64.23,20240610,4000,16.00,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N
20250306,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,100,2,2.18,32278850,7009,66.29,4590,4790,4580,5960,3215,4590,4605.34,0.46,0,-963,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,266,-9.63,1.14,12,0.12,-487.00,4118.00,12970,20240610,-63.84,4000,20240424,17.25,5580,-15.95,20250108,4495,4.34,20250102,12970,-63.84,20240610,4000,17.25,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N
20250306,141132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,0,3,0.00,21865050,4757,44.99,4590,4790,4580,5960,3215,4590,4596.39,0.46,0,-587,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,260,-9.43,1.11,12,0.08,-487.00,4118.00,12970,20240610,-64.61,4000,20240424,14.75,5580,-17.74,20250108,4495,2.11,20250102,12970,-64.61,20240610,4000,14.75,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N
20250306,131132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,0,3,0.00,20630240,4488,42.44,4590,4790,4580,5960,3215,4590,4596.76,0.46,0,-567,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,260,-9.43,1.11,12,0.08,-487.00,4118.00,12970,20240610,-64.61,4000,20240424,14.75,5580,-17.74,20250108,4495,2.11,20250102,12970,-64.61,20240610,4000,14.75,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N
20250306,121131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,15,2,0.33,18791770,4088,38.66,4590,4790,4580,5960,3215,4590,4596.81,0.46,0,-520,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,261,-9.46,1.12,12,0.07,-487.00,4118.00,12970,20240610,-64.49,4000,20240424,15.12,5580,-17.47,20250108,4495,2.45,20250102,12970,-64.49,20240610,4000,15.12,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N
20250306,111128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,-5,5,-0.11,17397815,3785,35.80,4590,4790,4580,5960,3215,4590,4596.52,0.46,0,-241,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,260,-9.41,1.11,12,0.07,-487.00,4118.00,12970,20240610,-64.65,4000,20240424,14.62,5580,-17.83,20250108,4495,2.00,20250102,12970,-64.65,20240610,4000,14.62,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N
20250306,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,10,2,0.22,12418290,2702,25.55,4590,4790,4580,5960,3215,4590,4595.96,0.46,0,122,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,261,-9.45,1.12,12,0.05,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N
20250306,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,5,2,0.11,5345020,1159,10.96,4590,4790,4580,5960,3215,4590,4611.75,0.46,0,294,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,260,-9.44,1.12,12,0.02,-487.00,4118.00,12970,20240610,-64.57,4000,20240424,14.88,5580,-17.65,20250108,4495,2.22,20250102,12970,-64.57,20240610,4000,14.88,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N
20250305,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-90,5,-1.92,48691069,10574,383.12,4680,4900,4500,6080,3280,4680,4604.79,0.47,0,-863,4860,4770,4725,4635,4590,4747,4612,28,1400,500,2900,5,1,5667658,260,-9.43,1.11,12,0.19,-487.00,4118.00,12970,20240610,-64.61,4000,20240424,14.75,5580,-17.74,20250108,4495,2.11,20250102,12970,-64.61,20240610,4000,14.75,20240424,0.00,N,361670,500,28 억,,26784,N,N,0,N,00,N
20250305,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,-50,5,-1.07,45683574,9919,359.38,4680,4900,4500,6080,3280,4680,4605.66,0.47,0,-578,4860,4770,4725,4635,4590,4747,4612,28,1400,500,2900,5,1,5667658,262,-9.51,1.12,12,0.18,-487.00,4118.00,12970,20240610,-64.30,4000,20240424,15.75,5580,-17.03,20250108,4495,3.00,20250102,12970,-64.30,20240610,4000,15.75,20240424,0.00,N,361670,500,28 억,,26784,N,N,0,N,00,N
20250305,141123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,-50,5,-1.07,39099039,8488,307.54,4680,4900,4500,6080,3280,4680,4606.39,0.47,0,-576,4860,4770,4725,4635,4590,4747,4612,28,1400,500,2900,5,1,5667658,262,-9.51,1.12,12,0.15,-487.00,4118.00,12970,20240610,-64.30,4000,20240424,15.75,5580,-17.03,20250108,4495,3.00,20250102,12970,-64.30,20240610,4000,15.75,20240424,0.00,N,361670,500,28 억,,26784,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 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 50 2 1.09 32608785 7080 66.96 4590 4790 4580 5960 3215 4590 4605.76 0.46 0 -963 5063 4826 4663 4426 4263 4745 4345 28 1370 500 2840 5 1 5667658 263 -9.53 1.13 12 0.12 -487.00 4118.00 12970 20240610 -64.23 4000 20240424 16.00 5580 -16.85 20250108 4495 3.23 20250102 12970 -64.23 20240610 4000 16.00 20240424 0.00 N 361670 500 28 억 25921 N N 0 N 00 N
3 20250306 151132 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 100 2 2.18 32278850 7009 66.29 4590 4790 4580 5960 3215 4590 4605.34 0.46 0 -963 5063 4826 4663 4426 4263 4745 4345 28 1370 500 2840 5 1 5667658 266 -9.63 1.14 12 0.12 -487.00 4118.00 12970 20240610 -63.84 4000 20240424 17.25 5580 -15.95 20250108 4495 4.34 20250102 12970 -63.84 20240610 4000 17.25 20240424 0.00 N 361670 500 28 억 25921 N N 0 N 00 N
4 20250306 141132 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 0 3 0.00 21865050 4757 44.99 4590 4790 4580 5960 3215 4590 4596.39 0.46 0 -587 5063 4826 4663 4426 4263 4745 4345 28 1370 500 2840 5 1 5667658 260 -9.43 1.11 12 0.08 -487.00 4118.00 12970 20240610 -64.61 4000 20240424 14.75 5580 -17.74 20250108 4495 2.11 20250102 12970 -64.61 20240610 4000 14.75 20240424 0.00 N 361670 500 28 억 25921 N N 0 N 00 N
5 20250306 131132 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 0 3 0.00 20630240 4488 42.44 4590 4790 4580 5960 3215 4590 4596.76 0.46 0 -567 5063 4826 4663 4426 4263 4745 4345 28 1370 500 2840 5 1 5667658 260 -9.43 1.11 12 0.08 -487.00 4118.00 12970 20240610 -64.61 4000 20240424 14.75 5580 -17.74 20250108 4495 2.11 20250102 12970 -64.61 20240610 4000 14.75 20240424 0.00 N 361670 500 28 억 25921 N N 0 N 00 N
6 20250306 121131 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 15 2 0.33 18791770 4088 38.66 4590 4790 4580 5960 3215 4590 4596.81 0.46 0 -520 5063 4826 4663 4426 4263 4745 4345 28 1370 500 2840 5 1 5667658 261 -9.46 1.12 12 0.07 -487.00 4118.00 12970 20240610 -64.49 4000 20240424 15.12 5580 -17.47 20250108 4495 2.45 20250102 12970 -64.49 20240610 4000 15.12 20240424 0.00 N 361670 500 28 억 25921 N N 0 N 00 N
7 20250306 111128 57 100.00 KOSDAQ 전기·전자 N N N N N 4585 -5 5 -0.11 17397815 3785 35.80 4590 4790 4580 5960 3215 4590 4596.52 0.46 0 -241 5063 4826 4663 4426 4263 4745 4345 28 1370 500 2840 5 1 5667658 260 -9.41 1.11 12 0.07 -487.00 4118.00 12970 20240610 -64.65 4000 20240424 14.62 5580 -17.83 20250108 4495 2.00 20250102 12970 -64.65 20240610 4000 14.62 20240424 0.00 N 361670 500 28 억 25921 N N 0 N 00 N
8 20250306 101131 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 10 2 0.22 12418290 2702 25.55 4590 4790 4580 5960 3215 4590 4595.96 0.46 0 122 5063 4826 4663 4426 4263 4745 4345 28 1370 500 2840 5 1 5667658 261 -9.45 1.12 12 0.05 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4495 2.34 20250102 12970 -64.53 20240610 4000 15.00 20240424 0.00 N 361670 500 28 억 25921 N N 0 N 00 N
9 20250306 091135 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 5 2 0.11 5345020 1159 10.96 4590 4790 4580 5960 3215 4590 4611.75 0.46 0 294 5063 4826 4663 4426 4263 4745 4345 28 1370 500 2840 5 1 5667658 260 -9.44 1.12 12 0.02 -487.00 4118.00 12970 20240610 -64.57 4000 20240424 14.88 5580 -17.65 20250108 4495 2.22 20250102 12970 -64.57 20240610 4000 14.88 20240424 0.00 N 361670 500 28 억 25921 N N 0 N 00 N
10 20250305 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 -90 5 -1.92 48691069 10574 383.12 4680 4900 4500 6080 3280 4680 4604.79 0.47 0 -863 4860 4770 4725 4635 4590 4747 4612 28 1400 500 2900 5 1 5667658 260 -9.43 1.11 12 0.19 -487.00 4118.00 12970 20240610 -64.61 4000 20240424 14.75 5580 -17.74 20250108 4495 2.11 20250102 12970 -64.61 20240610 4000 14.75 20240424 0.00 N 361670 500 28 억 26784 N N 0 N 00 N
11 20250305 151123 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 -50 5 -1.07 45683574 9919 359.38 4680 4900 4500 6080 3280 4680 4605.66 0.47 0 -578 4860 4770 4725 4635 4590 4747 4612 28 1400 500 2900 5 1 5667658 262 -9.51 1.12 12 0.18 -487.00 4118.00 12970 20240610 -64.30 4000 20240424 15.75 5580 -17.03 20250108 4495 3.00 20250102 12970 -64.30 20240610 4000 15.75 20240424 0.00 N 361670 500 28 억 26784 N N 0 N 00 N
12 20250305 141123 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 -50 5 -1.07 39099039 8488 307.54 4680 4900 4500 6080 3280 4680 4606.39 0.47 0 -576 4860 4770 4725 4635 4590 4747 4612 28 1400 500 2900 5 1 5667658 262 -9.51 1.12 12 0.15 -487.00 4118.00 12970 20240610 -64.30 4000 20240424 15.75 5580 -17.03 20250108 4495 3.00 20250102 12970 -64.30 20240610 4000 15.75 20240424 0.00 N 361670 500 28 억 26784 N N 0 N 00 N