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
368600/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
20250306,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-60,5,-1.94,80326524,26368,51.90,3080,3115,3030,4030,2170,3100,3046.36,0.66,0,-13868,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,533,-4.87,0.93,12,0.15,-624.00,3253.00,6900,20240514,-55.94,2300,20241209,32.17,3530,-13.88,20250117,2900,4.83,20250102,6900,-55.94,20240514,2300,32.17,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-55,5,-1.77,77308999,25379,49.95,3080,3115,3030,4030,2170,3100,3046.18,0.66,0,-13259,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,534,-4.88,0.94,12,0.14,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-60,5,-1.94,62606310,20543,40.43,3080,3115,3030,4030,2170,3100,3047.57,0.66,0,-10529,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,533,-4.87,0.93,12,0.12,-624.00,3253.00,6900,20240514,-55.94,2300,20241209,32.17,3530,-13.88,20250117,2900,4.83,20250102,6900,-55.94,20240514,2300,32.17,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,131136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-50,5,-1.61,31471135,10306,20.28,3080,3115,3030,4030,2170,3100,3053.67,0.66,0,-3475,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,535,-4.89,0.94,12,0.06,-624.00,3253.00,6900,20240514,-55.80,2300,20241209,32.61,3530,-13.60,20250117,2900,5.17,20250102,6900,-55.80,20240514,2300,32.61,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,121135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-40,5,-1.29,31440625,10296,20.26,3080,3115,3030,4030,2170,3100,3053.67,0.66,0,-3474,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,537,-4.90,0.94,12,0.06,-624.00,3253.00,6900,20240514,-55.65,2300,20241209,33.04,3530,-13.31,20250117,2900,5.52,20250102,6900,-55.65,20240514,2300,33.04,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,111132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-45,5,-1.45,30343025,9936,19.56,3080,3115,3030,4030,2170,3100,3053.85,0.66,0,-3571,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,536,-4.90,0.94,12,0.06,-624.00,3253.00,6900,20240514,-55.72,2300,20241209,32.83,3530,-13.46,20250117,2900,5.34,20250102,6900,-55.72,20240514,2300,32.83,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,101135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-55,5,-1.77,29379230,9620,18.93,3080,3115,3030,4030,2170,3100,3053.97,0.66,0,-3532,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,534,-4.88,0.94,12,0.05,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,091139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-25,5,-0.81,2319045,752,1.48,3080,3115,3050,4030,2170,3100,3083.84,0.66,0,-190,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,539,-4.93,0.95,12,0.00,-624.00,3253.00,6900,20240514,-55.43,2300,20241209,33.70,3530,-12.89,20250117,2900,6.03,20250102,6900,-55.43,20240514,2300,33.70,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250305,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,45,2,1.47,157635528,50806,485.95,3075,3175,3025,3970,2140,3055,3102.70,0.65,0,1719,3141,3097,3066,3022,2991,3082,3007,88,915,500,2010,5,1,17538346,544,-4.97,0.95,12,0.29,-624.00,3253.00,6900,20240514,-55.07,2300,20241209,34.78,3530,-12.18,20250117,2900,6.90,20250102,6900,-55.07,20240514,2300,34.78,20241209,0.62,N,368600,500,87 억,,114782,N,N,0,N,00,N
20250305,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,5,2,0.16,155281003,50045,478.67,3075,3175,3025,3970,2140,3055,3102.83,0.65,0,1935,3141,3097,3066,3022,2991,3082,3007,88,915,500,2010,5,1,17538346,537,-4.90,0.94,12,0.29,-624.00,3253.00,6900,20240514,-55.65,2300,20241209,33.04,3530,-13.31,20250117,2900,5.52,20250102,6900,-55.65,20240514,2300,33.04,20241209,0.62,N,368600,500,87 억,,114782,N,N,0,N,00,N
20250305,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,15,2,0.49,121420668,38993,372.96,3075,3175,3025,3970,2140,3055,3113.91,0.65,0,-1571,3141,3097,3066,3022,2991,3082,3007,88,915,500,2010,5,1,17538346,538,-4.92,0.94,12,0.22,-624.00,3253.00,6900,20240514,-55.51,2300,20241209,33.48,3530,-13.03,20250117,2900,5.86,20250102,6900,-55.51,20240514,2300,33.48,20241209,0.62,N,368600,500,87 억,,114782,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 161136 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -60 5 -1.94 80326524 26368 51.90 3080 3115 3030 4030 2170 3100 3046.36 0.66 0 -13868 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 533 -4.87 0.93 12 0.15 -624.00 3253.00 6900 20240514 -55.94 2300 20241209 32.17 3530 -13.88 20250117 2900 4.83 20250102 6900 -55.94 20240514 2300 32.17 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
3 20250306 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -55 5 -1.77 77308999 25379 49.95 3080 3115 3030 4030 2170 3100 3046.18 0.66 0 -13259 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 534 -4.88 0.94 12 0.14 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
4 20250306 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -60 5 -1.94 62606310 20543 40.43 3080 3115 3030 4030 2170 3100 3047.57 0.66 0 -10529 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 533 -4.87 0.93 12 0.12 -624.00 3253.00 6900 20240514 -55.94 2300 20241209 32.17 3530 -13.88 20250117 2900 4.83 20250102 6900 -55.94 20240514 2300 32.17 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
5 20250306 131136 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -50 5 -1.61 31471135 10306 20.28 3080 3115 3030 4030 2170 3100 3053.67 0.66 0 -3475 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 535 -4.89 0.94 12 0.06 -624.00 3253.00 6900 20240514 -55.80 2300 20241209 32.61 3530 -13.60 20250117 2900 5.17 20250102 6900 -55.80 20240514 2300 32.61 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
6 20250306 121135 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -40 5 -1.29 31440625 10296 20.26 3080 3115 3030 4030 2170 3100 3053.67 0.66 0 -3474 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 537 -4.90 0.94 12 0.06 -624.00 3253.00 6900 20240514 -55.65 2300 20241209 33.04 3530 -13.31 20250117 2900 5.52 20250102 6900 -55.65 20240514 2300 33.04 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
7 20250306 111132 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 -45 5 -1.45 30343025 9936 19.56 3080 3115 3030 4030 2170 3100 3053.85 0.66 0 -3571 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 536 -4.90 0.94 12 0.06 -624.00 3253.00 6900 20240514 -55.72 2300 20241209 32.83 3530 -13.46 20250117 2900 5.34 20250102 6900 -55.72 20240514 2300 32.83 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
8 20250306 101135 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -55 5 -1.77 29379230 9620 18.93 3080 3115 3030 4030 2170 3100 3053.97 0.66 0 -3532 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 534 -4.88 0.94 12 0.05 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
9 20250306 091139 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 -25 5 -0.81 2319045 752 1.48 3080 3115 3050 4030 2170 3100 3083.84 0.66 0 -190 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 539 -4.93 0.95 12 0.00 -624.00 3253.00 6900 20240514 -55.43 2300 20241209 33.70 3530 -12.89 20250117 2900 6.03 20250102 6900 -55.43 20240514 2300 33.70 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
10 20250305 161121 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 45 2 1.47 157635528 50806 485.95 3075 3175 3025 3970 2140 3055 3102.70 0.65 0 1719 3141 3097 3066 3022 2991 3082 3007 88 915 500 2010 5 1 17538346 544 -4.97 0.95 12 0.29 -624.00 3253.00 6900 20240514 -55.07 2300 20241209 34.78 3530 -12.18 20250117 2900 6.90 20250102 6900 -55.07 20240514 2300 34.78 20241209 0.62 N 368600 500 87 억 114782 N N 0 N 00 N
11 20250305 151127 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 5 2 0.16 155281003 50045 478.67 3075 3175 3025 3970 2140 3055 3102.83 0.65 0 1935 3141 3097 3066 3022 2991 3082 3007 88 915 500 2010 5 1 17538346 537 -4.90 0.94 12 0.29 -624.00 3253.00 6900 20240514 -55.65 2300 20241209 33.04 3530 -13.31 20250117 2900 5.52 20250102 6900 -55.65 20240514 2300 33.04 20241209 0.62 N 368600 500 87 억 114782 N N 0 N 00 N
12 20250305 141127 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 15 2 0.49 121420668 38993 372.96 3075 3175 3025 3970 2140 3055 3113.91 0.65 0 -1571 3141 3097 3066 3022 2991 3082 3007 88 915 500 2010 5 1 17538346 538 -4.92 0.94 12 0.22 -624.00 3253.00 6900 20240514 -55.51 2300 20241209 33.48 3530 -13.03 20250117 2900 5.86 20250102 6900 -55.51 20240514 2300 33.48 20241209 0.62 N 368600 500 87 억 114782 N N 0 N 00 N