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
376290/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
20250306,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-40,5,-1.22,40213062,12502,105.32,3260,3265,3200,4260,2300,3280,3216.53,69.75,0,-973,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,572,62.31,0.57,12,0.07,52.00,5693.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N
20250306,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-55,5,-1.68,36794862,11447,96.43,3260,3265,3200,4260,2300,3280,3214.37,69.75,0,-820,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,569,62.02,0.57,12,0.06,52.00,5693.00,4045,20240604,-20.27,2700,20241209,19.44,3455,-6.66,20250210,2855,12.96,20250203,4045,-20.27,20240604,2700,19.44,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N
20250306,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-20,5,-0.61,34038402,10592,89.23,3260,3265,3200,4260,2300,3280,3213.60,69.75,0,-921,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,576,62.69,0.57,12,0.06,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N
20250306,131141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-40,5,-1.22,31383387,9774,82.34,3260,3265,3200,4260,2300,3280,3210.91,69.75,0,-828,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,572,62.31,0.57,12,0.06,52.00,5693.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N
20250306,121140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-60,5,-1.83,30602817,9532,80.30,3260,3265,3200,4260,2300,3280,3210.53,69.75,0,-829,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,569,61.92,0.57,12,0.05,52.00,5693.00,4045,20240604,-20.40,2700,20241209,19.26,3455,-6.80,20250210,2855,12.78,20250203,4045,-20.40,20240604,2700,19.26,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N
20250306,111137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-60,5,-1.83,30390337,9466,79.74,3260,3265,3200,4260,2300,3280,3210.47,69.75,0,-830,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,569,61.92,0.57,12,0.05,52.00,5693.00,4045,20240604,-20.40,2700,20241209,19.26,3455,-6.80,20250210,2855,12.78,20250203,4045,-20.40,20240604,2700,19.26,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N
20250306,101139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-55,5,-1.68,29971672,9336,78.65,3260,3265,3200,4260,2300,3280,3210.33,69.75,0,-833,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,569,62.02,0.57,12,0.05,52.00,5693.00,4045,20240604,-20.27,2700,20241209,19.44,3455,-6.66,20250210,2855,12.96,20250203,4045,-20.27,20240604,2700,19.44,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N
20250306,091144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-15,5,-0.46,88080,27,0.23,3260,3265,3255,4260,2300,3280,3262.22,69.75,0,-15,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,577,62.79,0.57,12,0.00,52.00,5693.00,4045,20240604,-19.28,2700,20241209,20.93,3455,-5.50,20250210,2855,14.36,20250203,4045,-19.28,20240604,2700,20.93,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N
20250305,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,35,2,1.08,38269583,11776,83.98,3245,3300,3210,4215,2275,3245,3249.79,69.75,0,121,3331,3287,3236,3192,3141,3262,3167,88,970,500,2270,5,1,17657500,579,63.08,0.58,12,0.07,52.00,5693.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.77,N,376290,500,88 억,,12315835,N,N,0,N,00,N
20250305,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-30,5,-0.92,30436426,9384,66.92,3245,3300,3210,4215,2275,3245,3243.44,69.75,0,171,3331,3287,3236,3192,3141,3262,3167,88,970,500,2270,5,1,17657500,568,61.83,0.56,12,0.05,52.00,5693.00,4045,20240604,-20.52,2700,20241209,19.07,3455,-6.95,20250210,2855,12.61,20250203,4045,-20.52,20240604,2700,19.07,20241209,0.77,N,376290,500,88 억,,12315835,N,N,0,N,00,N
20250305,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,35,2,1.08,25732596,7925,56.52,3245,3300,3210,4215,2275,3245,3247.02,69.75,0,-242,3331,3287,3236,3192,3141,3262,3167,88,970,500,2270,5,1,17657500,579,63.08,0.58,12,0.04,52.00,5693.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.77,N,376290,500,88 억,,12315835,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 161141 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -40 5 -1.22 40213062 12502 105.32 3260 3265 3200 4260 2300 3280 3216.53 69.75 0 -973 3353 3316 3263 3226 3173 3335 3245 88 980 500 2290 5 1 17657500 572 62.31 0.57 12 0.07 52.00 5693.00 4045 20240604 -19.90 2700 20241209 20.00 3455 -6.22 20250210 2855 13.49 20250203 4045 -19.90 20240604 2700 20.00 20241209 0.73 N 376290 500 88 억 12315556 N N 0 N 00 N
3 20250306 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 -55 5 -1.68 36794862 11447 96.43 3260 3265 3200 4260 2300 3280 3214.37 69.75 0 -820 3353 3316 3263 3226 3173 3335 3245 88 980 500 2290 5 1 17657500 569 62.02 0.57 12 0.06 52.00 5693.00 4045 20240604 -20.27 2700 20241209 19.44 3455 -6.66 20250210 2855 12.96 20250203 4045 -20.27 20240604 2700 19.44 20241209 0.73 N 376290 500 88 억 12315556 N N 0 N 00 N
4 20250306 141141 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -20 5 -0.61 34038402 10592 89.23 3260 3265 3200 4260 2300 3280 3213.60 69.75 0 -921 3353 3316 3263 3226 3173 3335 3245 88 980 500 2290 5 1 17657500 576 62.69 0.57 12 0.06 52.00 5693.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.73 N 376290 500 88 억 12315556 N N 0 N 00 N
5 20250306 131141 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -40 5 -1.22 31383387 9774 82.34 3260 3265 3200 4260 2300 3280 3210.91 69.75 0 -828 3353 3316 3263 3226 3173 3335 3245 88 980 500 2290 5 1 17657500 572 62.31 0.57 12 0.06 52.00 5693.00 4045 20240604 -19.90 2700 20241209 20.00 3455 -6.22 20250210 2855 13.49 20250203 4045 -19.90 20240604 2700 20.00 20241209 0.73 N 376290 500 88 억 12315556 N N 0 N 00 N
6 20250306 121140 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -60 5 -1.83 30602817 9532 80.30 3260 3265 3200 4260 2300 3280 3210.53 69.75 0 -829 3353 3316 3263 3226 3173 3335 3245 88 980 500 2290 5 1 17657500 569 61.92 0.57 12 0.05 52.00 5693.00 4045 20240604 -20.40 2700 20241209 19.26 3455 -6.80 20250210 2855 12.78 20250203 4045 -20.40 20240604 2700 19.26 20241209 0.73 N 376290 500 88 억 12315556 N N 0 N 00 N
7 20250306 111137 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -60 5 -1.83 30390337 9466 79.74 3260 3265 3200 4260 2300 3280 3210.47 69.75 0 -830 3353 3316 3263 3226 3173 3335 3245 88 980 500 2290 5 1 17657500 569 61.92 0.57 12 0.05 52.00 5693.00 4045 20240604 -20.40 2700 20241209 19.26 3455 -6.80 20250210 2855 12.78 20250203 4045 -20.40 20240604 2700 19.26 20241209 0.73 N 376290 500 88 억 12315556 N N 0 N 00 N
8 20250306 101139 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 -55 5 -1.68 29971672 9336 78.65 3260 3265 3200 4260 2300 3280 3210.33 69.75 0 -833 3353 3316 3263 3226 3173 3335 3245 88 980 500 2290 5 1 17657500 569 62.02 0.57 12 0.05 52.00 5693.00 4045 20240604 -20.27 2700 20241209 19.44 3455 -6.66 20250210 2855 12.96 20250203 4045 -20.27 20240604 2700 19.44 20241209 0.73 N 376290 500 88 억 12315556 N N 0 N 00 N
9 20250306 091144 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -15 5 -0.46 88080 27 0.23 3260 3265 3255 4260 2300 3280 3262.22 69.75 0 -15 3353 3316 3263 3226 3173 3335 3245 88 980 500 2290 5 1 17657500 577 62.79 0.57 12 0.00 52.00 5693.00 4045 20240604 -19.28 2700 20241209 20.93 3455 -5.50 20250210 2855 14.36 20250203 4045 -19.28 20240604 2700 20.93 20241209 0.73 N 376290 500 88 억 12315556 N N 0 N 00 N
10 20250305 161125 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 35 2 1.08 38269583 11776 83.98 3245 3300 3210 4215 2275 3245 3249.79 69.75 0 121 3331 3287 3236 3192 3141 3262 3167 88 970 500 2270 5 1 17657500 579 63.08 0.58 12 0.07 52.00 5693.00 4045 20240604 -18.91 2700 20241209 21.48 3455 -5.07 20250210 2855 14.89 20250203 4045 -18.91 20240604 2700 21.48 20241209 0.77 N 376290 500 88 억 12315835 N N 0 N 00 N
11 20250305 151132 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 -30 5 -0.92 30436426 9384 66.92 3245 3300 3210 4215 2275 3245 3243.44 69.75 0 171 3331 3287 3236 3192 3141 3262 3167 88 970 500 2270 5 1 17657500 568 61.83 0.56 12 0.05 52.00 5693.00 4045 20240604 -20.52 2700 20241209 19.07 3455 -6.95 20250210 2855 12.61 20250203 4045 -20.52 20240604 2700 19.07 20241209 0.77 N 376290 500 88 억 12315835 N N 0 N 00 N
12 20250305 141131 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 35 2 1.08 25732596 7925 56.52 3245 3300 3210 4215 2275 3245 3247.02 69.75 0 -242 3331 3287 3236 3192 3141 3262 3167 88 970 500 2270 5 1 17657500 579 63.08 0.58 12 0.04 52.00 5693.00 4045 20240604 -18.91 2700 20241209 21.48 3455 -5.07 20250210 2855 14.89 20250203 4045 -18.91 20240604 2700 21.48 20241209 0.77 N 376290 500 88 억 12315835 N N 0 N 00 N