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
380540/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
20250306,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,-30,5,-2.25,437645815,330020,82.17,1354,1377,1295,1730,932,1331,1326.12,2.41,0,-113313,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,389,-8.34,1.64,12,1.10,-156.00,791.00,1600,20240802,-18.69,855,20250212,52.16,1549,-16.01,20250107,855,52.16,20250212,1600,-18.69,20240802,855,52.16,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N
20250306,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-22,5,-1.65,434783961,327821,81.62,1354,1377,1295,1730,932,1331,1326.28,2.41,0,-111763,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,391,-8.39,1.65,12,1.10,-156.00,791.00,1600,20240802,-18.19,855,20250212,53.10,1549,-15.49,20250107,855,53.10,20250212,1600,-18.19,20240802,855,53.10,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N
20250306,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,-13,5,-0.98,381326536,286675,71.38,1354,1377,1296,1730,932,1331,1330.17,2.41,0,-102637,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,394,-8.45,1.67,12,0.96,-156.00,791.00,1600,20240802,-17.62,855,20250212,54.15,1549,-14.91,20250107,855,54.15,20250212,1600,-17.62,20240802,855,54.15,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N
20250306,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-15,5,-1.13,336490904,252245,62.81,1354,1377,1296,1730,932,1331,1333.98,2.41,0,-91135,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,393,-8.44,1.66,12,0.84,-156.00,791.00,1600,20240802,-17.75,855,20250212,53.92,1549,-15.04,20250107,855,53.92,20250212,1600,-17.75,20240802,855,53.92,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N
20250306,121144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-22,5,-1.65,299654589,223942,55.76,1354,1377,1303,1730,932,1331,1338.09,2.41,0,-89144,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,391,-8.39,1.65,12,0.75,-156.00,791.00,1600,20240802,-18.19,855,20250212,53.10,1549,-15.49,20250107,855,53.10,20250212,1600,-18.19,20240802,855,53.10,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N
20250306,111141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1332,1,2,0.08,207837980,154513,38.47,1354,1377,1305,1730,932,1331,1345.12,2.41,0,-57798,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,398,-8.54,1.68,12,0.52,-156.00,791.00,1600,20240802,-16.75,855,20250212,55.79,1549,-14.01,20250107,855,55.79,20250212,1600,-16.75,20240802,855,55.79,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N
20250306,101144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,-3,5,-0.23,171324254,126848,31.58,1354,1377,1318,1730,932,1331,1350.63,2.41,0,-55000,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,397,-8.51,1.68,12,0.42,-156.00,791.00,1600,20240802,-17.00,855,20250212,55.32,1549,-14.27,20250107,855,55.32,20250212,1600,-17.00,20240802,855,55.32,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N
20250306,091148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1375,44,2,3.31,40301624,29489,7.34,1354,1377,1346,1730,932,1331,1366.67,2.41,0,-2615,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,411,-8.81,1.74,12,0.10,-156.00,791.00,1600,20240802,-14.06,855,20250212,60.82,1549,-11.23,20250107,855,60.82,20250212,1600,-14.06,20240802,855,60.82,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N
20250305,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,82,2,6.57,521719056,401122,167.62,1234,1335,1234,1623,875,1249,1300.65,2.18,0,69497,1317,1282,1222,1187,1127,1300,1205,30,374,100,790,1,1,29899596,398,-8.53,1.68,12,1.34,-156.00,791.00,1629,20240221,-18.29,855,20250212,55.67,1549,-14.07,20250107,855,55.67,20250212,1600,-16.81,20240802,855,55.67,20250212,1.69,N,380540,100,29 억,,651949,N,N,0,N,00,N
20250305,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,82,2,6.57,511107367,393148,164.29,1234,1335,1234,1623,875,1249,1300.04,2.18,0,67562,1317,1282,1222,1187,1127,1300,1205,30,374,100,790,1,1,29899596,398,-8.53,1.68,12,1.31,-156.00,791.00,1629,20240221,-18.29,855,20250212,55.67,1549,-14.07,20250107,855,55.67,20250212,1600,-16.81,20240802,855,55.67,20250212,1.69,N,380540,100,29 억,,651949,N,N,0,N,00,N
20250305,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1334,85,2,6.81,464772278,358268,149.71,1234,1335,1234,1623,875,1249,1297.28,2.18,0,66579,1317,1282,1222,1187,1127,1300,1205,30,374,100,790,1,1,29899596,399,-8.55,1.69,12,1.20,-156.00,791.00,1629,20240221,-18.11,855,20250212,56.02,1549,-13.88,20250107,855,56.02,20250212,1600,-16.62,20240802,855,56.02,20250212,1.69,N,380540,100,29 억,,651949,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 161145 57 100.00 KOSDAQ 전기·전자 N N N N N 1301 -30 5 -2.25 437645815 330020 82.17 1354 1377 1295 1730 932 1331 1326.12 2.41 0 -113313 1401 1366 1300 1265 1199 1383 1282 30 399 100 850 1 1 29899596 389 -8.34 1.64 12 1.10 -156.00 791.00 1600 20240802 -18.69 855 20250212 52.16 1549 -16.01 20250107 855 52.16 20250212 1600 -18.69 20240802 855 52.16 20250212 1.48 N 380540 100 29 억 721941 N N 0 N 00 N
3 20250306 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 1309 -22 5 -1.65 434783961 327821 81.62 1354 1377 1295 1730 932 1331 1326.28 2.41 0 -111763 1401 1366 1300 1265 1199 1383 1282 30 399 100 850 1 1 29899596 391 -8.39 1.65 12 1.10 -156.00 791.00 1600 20240802 -18.19 855 20250212 53.10 1549 -15.49 20250107 855 53.10 20250212 1600 -18.19 20240802 855 53.10 20250212 1.48 N 380540 100 29 억 721941 N N 0 N 00 N
4 20250306 141145 57 100.00 KOSDAQ 전기·전자 N N N N N 1318 -13 5 -0.98 381326536 286675 71.38 1354 1377 1296 1730 932 1331 1330.17 2.41 0 -102637 1401 1366 1300 1265 1199 1383 1282 30 399 100 850 1 1 29899596 394 -8.45 1.67 12 0.96 -156.00 791.00 1600 20240802 -17.62 855 20250212 54.15 1549 -14.91 20250107 855 54.15 20250212 1600 -17.62 20240802 855 54.15 20250212 1.48 N 380540 100 29 억 721941 N N 0 N 00 N
5 20250306 131146 57 100.00 KOSDAQ 전기·전자 N N N N N 1316 -15 5 -1.13 336490904 252245 62.81 1354 1377 1296 1730 932 1331 1333.98 2.41 0 -91135 1401 1366 1300 1265 1199 1383 1282 30 399 100 850 1 1 29899596 393 -8.44 1.66 12 0.84 -156.00 791.00 1600 20240802 -17.75 855 20250212 53.92 1549 -15.04 20250107 855 53.92 20250212 1600 -17.75 20240802 855 53.92 20250212 1.48 N 380540 100 29 억 721941 N N 0 N 00 N
6 20250306 121144 57 100.00 KOSDAQ 전기·전자 N N N N N 1309 -22 5 -1.65 299654589 223942 55.76 1354 1377 1303 1730 932 1331 1338.09 2.41 0 -89144 1401 1366 1300 1265 1199 1383 1282 30 399 100 850 1 1 29899596 391 -8.39 1.65 12 0.75 -156.00 791.00 1600 20240802 -18.19 855 20250212 53.10 1549 -15.49 20250107 855 53.10 20250212 1600 -18.19 20240802 855 53.10 20250212 1.48 N 380540 100 29 억 721941 N N 0 N 00 N
7 20250306 111141 57 100.00 KOSDAQ 전기·전자 N N N N N 1332 1 2 0.08 207837980 154513 38.47 1354 1377 1305 1730 932 1331 1345.12 2.41 0 -57798 1401 1366 1300 1265 1199 1383 1282 30 399 100 850 1 1 29899596 398 -8.54 1.68 12 0.52 -156.00 791.00 1600 20240802 -16.75 855 20250212 55.79 1549 -14.01 20250107 855 55.79 20250212 1600 -16.75 20240802 855 55.79 20250212 1.48 N 380540 100 29 억 721941 N N 0 N 00 N
8 20250306 101144 57 100.00 KOSDAQ 전기·전자 N N N N N 1328 -3 5 -0.23 171324254 126848 31.58 1354 1377 1318 1730 932 1331 1350.63 2.41 0 -55000 1401 1366 1300 1265 1199 1383 1282 30 399 100 850 1 1 29899596 397 -8.51 1.68 12 0.42 -156.00 791.00 1600 20240802 -17.00 855 20250212 55.32 1549 -14.27 20250107 855 55.32 20250212 1600 -17.00 20240802 855 55.32 20250212 1.48 N 380540 100 29 억 721941 N N 0 N 00 N
9 20250306 091148 57 100.00 KOSDAQ 전기·전자 N N N N N 1375 44 2 3.31 40301624 29489 7.34 1354 1377 1346 1730 932 1331 1366.67 2.41 0 -2615 1401 1366 1300 1265 1199 1383 1282 30 399 100 850 1 1 29899596 411 -8.81 1.74 12 0.10 -156.00 791.00 1600 20240802 -14.06 855 20250212 60.82 1549 -11.23 20250107 855 60.82 20250212 1600 -14.06 20240802 855 60.82 20250212 1.48 N 380540 100 29 억 721941 N N 0 N 00 N
10 20250305 161130 57 100.00 KOSDAQ 전기·전자 N N N N N 1331 82 2 6.57 521719056 401122 167.62 1234 1335 1234 1623 875 1249 1300.65 2.18 0 69497 1317 1282 1222 1187 1127 1300 1205 30 374 100 790 1 1 29899596 398 -8.53 1.68 12 1.34 -156.00 791.00 1629 20240221 -18.29 855 20250212 55.67 1549 -14.07 20250107 855 55.67 20250212 1600 -16.81 20240802 855 55.67 20250212 1.69 N 380540 100 29 억 651949 N N 0 N 00 N
11 20250305 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 1331 82 2 6.57 511107367 393148 164.29 1234 1335 1234 1623 875 1249 1300.04 2.18 0 67562 1317 1282 1222 1187 1127 1300 1205 30 374 100 790 1 1 29899596 398 -8.53 1.68 12 1.31 -156.00 791.00 1629 20240221 -18.29 855 20250212 55.67 1549 -14.07 20250107 855 55.67 20250212 1600 -16.81 20240802 855 55.67 20250212 1.69 N 380540 100 29 억 651949 N N 0 N 00 N
12 20250305 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 1334 85 2 6.81 464772278 358268 149.71 1234 1335 1234 1623 875 1249 1297.28 2.18 0 66579 1317 1282 1222 1187 1127 1300 1205 30 374 100 790 1 1 29899596 399 -8.55 1.69 12 1.20 -156.00 791.00 1629 20240221 -18.11 855 20250212 56.02 1549 -13.88 20250107 855 56.02 20250212 1600 -16.62 20240802 855 56.02 20250212 1.69 N 380540 100 29 억 651949 N N 0 N 00 N