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
382900/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
20250306,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14840,-430,5,-2.82,467516475,31060,81.59,15280,15400,14740,19850,10690,15270,15053.49,1.97,0,-6627,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1300,-54.76,1.19,12,0.35,-271.00,12498.00,29500,20240527,-49.69,11300,20241209,31.33,16250,-8.68,20250227,12900,15.04,20250102,29500,-49.69,20240527,11300,31.33,20241209,1.79,N,382900,500,43 억,,172638,N,N,30,N,00,N
20250306,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,-470,5,-3.08,439956095,29200,76.71,15280,15400,14740,19850,10690,15270,15066.99,1.97,0,-7035,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1297,-54.61,1.18,12,0.33,-271.00,12498.00,29500,20240527,-49.83,11300,20241209,30.97,16250,-8.92,20250227,12900,14.73,20250102,29500,-49.83,20240527,11300,30.97,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N
20250306,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,-270,5,-1.77,322752415,21323,56.01,15280,15400,14940,19850,10690,15270,15136.35,1.97,0,-5640,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1314,-55.35,1.20,12,0.24,-271.00,12498.00,29500,20240527,-49.15,11300,20241209,32.74,16250,-7.69,20250227,12900,16.28,20250102,29500,-49.15,20240527,11300,32.74,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N
20250306,131147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15050,-220,5,-1.44,289187235,19087,50.14,15280,15400,14940,19850,10690,15270,15151.01,1.97,0,-5104,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1319,-55.54,1.20,12,0.22,-271.00,12498.00,29500,20240527,-48.98,11300,20241209,33.19,16250,-7.38,20250227,12900,16.67,20250102,29500,-48.98,20240527,11300,33.19,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N
20250306,121146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15110,-160,5,-1.05,220912895,14540,38.20,15280,15400,15070,19850,10690,15270,15193.46,1.97,0,-2684,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1324,-55.76,1.21,12,0.17,-271.00,12498.00,29500,20240527,-48.78,11300,20241209,33.72,16250,-7.02,20250227,12900,17.13,20250102,29500,-48.78,20240527,11300,33.72,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N
20250306,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,-90,5,-0.59,192877165,12683,33.32,15280,15400,15110,19850,10690,15270,15207.53,1.97,0,-1545,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1330,-56.01,1.21,12,0.14,-271.00,12498.00,29500,20240527,-48.54,11300,20241209,34.34,16250,-6.58,20250227,12900,17.67,20250102,29500,-48.54,20240527,11300,34.34,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N
20250306,101146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15160,-110,5,-0.72,133226755,8743,22.97,15280,15400,15120,19850,10690,15270,15238.11,1.97,0,-241,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1328,-55.94,1.21,12,0.10,-271.00,12498.00,29500,20240527,-48.61,11300,20241209,34.16,16250,-6.71,20250227,12900,17.52,20250102,29500,-48.61,20240527,11300,34.16,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N
20250306,091150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15140,-130,5,-0.85,67579480,4413,11.59,15280,15400,15140,19850,10690,15270,15313.73,1.97,0,341,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1326,-55.87,1.21,12,0.05,-271.00,12498.00,29500,20240527,-48.68,11300,20241209,33.98,16250,-6.83,20250227,12900,17.36,20250102,29500,-48.68,20240527,11300,33.98,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N
20250305,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15270,120,2,0.79,574298755,37851,76.83,15220,15390,15010,19690,10610,15150,15172.59,1.92,0,4384,15843,15496,15153,14806,14463,15325,14635,44,4540,500,10600,10,1,8761000,1338,-56.35,1.22,12,0.43,-271.00,12498.00,29500,20240527,-48.24,11300,20241209,35.13,16250,-6.03,20250227,12900,18.37,20250102,29500,-48.24,20240527,11300,35.13,20241209,1.87,N,382900,500,43 억,,168177,N,N,13,N,00,N
20250305,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15330,180,2,1.19,543100995,35809,72.68,15220,15390,15010,19690,10610,15150,15166.61,1.92,0,3302,15843,15496,15153,14806,14463,15325,14635,44,4540,500,10600,10,1,8761000,1343,-56.57,1.23,12,0.41,-271.00,12498.00,29500,20240527,-48.03,11300,20241209,35.66,16250,-5.66,20250227,12900,18.84,20250102,29500,-48.03,20240527,11300,35.66,20241209,1.87,N,382900,500,43 억,,168177,N,N,58,N,00,N
20250305,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15280,130,2,0.86,460107105,30393,61.69,15220,15390,15010,19690,10610,15150,15138.59,1.92,0,2698,15843,15496,15153,14806,14463,15325,14635,44,4540,500,10600,10,1,8761000,1339,-56.38,1.22,12,0.35,-271.00,12498.00,29500,20240527,-48.20,11300,20241209,35.22,16250,-5.97,20250227,12900,18.45,20250102,29500,-48.20,20240527,11300,35.22,20241209,1.87,N,382900,500,43 억,,168177,N,N,58,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 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 14840 -430 5 -2.82 467516475 31060 81.59 15280 15400 14740 19850 10690 15270 15053.49 1.97 0 -6627 15603 15436 15223 15056 14843 15520 15140 44 4580 500 10680 10 1 8761000 1300 -54.76 1.19 12 0.35 -271.00 12498.00 29500 20240527 -49.69 11300 20241209 31.33 16250 -8.68 20250227 12900 15.04 20250102 29500 -49.69 20240527 11300 31.33 20241209 1.79 N 382900 500 43 억 172638 N N 30 N 00 N
3 20250306 151148 57 100.00 KOSDAQ 전기·전자 N N N N N 14800 -470 5 -3.08 439956095 29200 76.71 15280 15400 14740 19850 10690 15270 15066.99 1.97 0 -7035 15603 15436 15223 15056 14843 15520 15140 44 4580 500 10680 10 1 8761000 1297 -54.61 1.18 12 0.33 -271.00 12498.00 29500 20240527 -49.83 11300 20241209 30.97 16250 -8.92 20250227 12900 14.73 20250102 29500 -49.83 20240527 11300 30.97 20241209 1.79 N 382900 500 43 억 172638 N N 13 N 00 N
4 20250306 141147 57 100.00 KOSDAQ 전기·전자 N N N N N 15000 -270 5 -1.77 322752415 21323 56.01 15280 15400 14940 19850 10690 15270 15136.35 1.97 0 -5640 15603 15436 15223 15056 14843 15520 15140 44 4580 500 10680 10 1 8761000 1314 -55.35 1.20 12 0.24 -271.00 12498.00 29500 20240527 -49.15 11300 20241209 32.74 16250 -7.69 20250227 12900 16.28 20250102 29500 -49.15 20240527 11300 32.74 20241209 1.79 N 382900 500 43 억 172638 N N 13 N 00 N
5 20250306 131147 57 100.00 KOSDAQ 전기·전자 N N N N N 15050 -220 5 -1.44 289187235 19087 50.14 15280 15400 14940 19850 10690 15270 15151.01 1.97 0 -5104 15603 15436 15223 15056 14843 15520 15140 44 4580 500 10680 10 1 8761000 1319 -55.54 1.20 12 0.22 -271.00 12498.00 29500 20240527 -48.98 11300 20241209 33.19 16250 -7.38 20250227 12900 16.67 20250102 29500 -48.98 20240527 11300 33.19 20241209 1.79 N 382900 500 43 억 172638 N N 13 N 00 N
6 20250306 121146 57 100.00 KOSDAQ 전기·전자 N N N N N 15110 -160 5 -1.05 220912895 14540 38.20 15280 15400 15070 19850 10690 15270 15193.46 1.97 0 -2684 15603 15436 15223 15056 14843 15520 15140 44 4580 500 10680 10 1 8761000 1324 -55.76 1.21 12 0.17 -271.00 12498.00 29500 20240527 -48.78 11300 20241209 33.72 16250 -7.02 20250227 12900 17.13 20250102 29500 -48.78 20240527 11300 33.72 20241209 1.79 N 382900 500 43 억 172638 N N 13 N 00 N
7 20250306 111143 57 100.00 KOSDAQ 전기·전자 N N N N N 15180 -90 5 -0.59 192877165 12683 33.32 15280 15400 15110 19850 10690 15270 15207.53 1.97 0 -1545 15603 15436 15223 15056 14843 15520 15140 44 4580 500 10680 10 1 8761000 1330 -56.01 1.21 12 0.14 -271.00 12498.00 29500 20240527 -48.54 11300 20241209 34.34 16250 -6.58 20250227 12900 17.67 20250102 29500 -48.54 20240527 11300 34.34 20241209 1.79 N 382900 500 43 억 172638 N N 13 N 00 N
8 20250306 101146 57 100.00 KOSDAQ 전기·전자 N N N N N 15160 -110 5 -0.72 133226755 8743 22.97 15280 15400 15120 19850 10690 15270 15238.11 1.97 0 -241 15603 15436 15223 15056 14843 15520 15140 44 4580 500 10680 10 1 8761000 1328 -55.94 1.21 12 0.10 -271.00 12498.00 29500 20240527 -48.61 11300 20241209 34.16 16250 -6.71 20250227 12900 17.52 20250102 29500 -48.61 20240527 11300 34.16 20241209 1.79 N 382900 500 43 억 172638 N N 13 N 00 N
9 20250306 091150 57 100.00 KOSDAQ 전기·전자 N N N N N 15140 -130 5 -0.85 67579480 4413 11.59 15280 15400 15140 19850 10690 15270 15313.73 1.97 0 341 15603 15436 15223 15056 14843 15520 15140 44 4580 500 10680 10 1 8761000 1326 -55.87 1.21 12 0.05 -271.00 12498.00 29500 20240527 -48.68 11300 20241209 33.98 16250 -6.83 20250227 12900 17.36 20250102 29500 -48.68 20240527 11300 33.98 20241209 1.79 N 382900 500 43 억 172638 N N 13 N 00 N
10 20250305 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 15270 120 2 0.79 574298755 37851 76.83 15220 15390 15010 19690 10610 15150 15172.59 1.92 0 4384 15843 15496 15153 14806 14463 15325 14635 44 4540 500 10600 10 1 8761000 1338 -56.35 1.22 12 0.43 -271.00 12498.00 29500 20240527 -48.24 11300 20241209 35.13 16250 -6.03 20250227 12900 18.37 20250102 29500 -48.24 20240527 11300 35.13 20241209 1.87 N 382900 500 43 억 168177 N N 13 N 00 N
11 20250305 151138 57 100.00 KOSDAQ 전기·전자 N N N N N 15330 180 2 1.19 543100995 35809 72.68 15220 15390 15010 19690 10610 15150 15166.61 1.92 0 3302 15843 15496 15153 14806 14463 15325 14635 44 4540 500 10600 10 1 8761000 1343 -56.57 1.23 12 0.41 -271.00 12498.00 29500 20240527 -48.03 11300 20241209 35.66 16250 -5.66 20250227 12900 18.84 20250102 29500 -48.03 20240527 11300 35.66 20241209 1.87 N 382900 500 43 억 168177 N N 58 N 00 N
12 20250305 141138 57 100.00 KOSDAQ 전기·전자 N N N N N 15280 130 2 0.86 460107105 30393 61.69 15220 15390 15010 19690 10610 15150 15138.59 1.92 0 2698 15843 15496 15153 14806 14463 15325 14635 44 4540 500 10600 10 1 8761000 1339 -56.38 1.22 12 0.35 -271.00 12498.00 29500 20240527 -48.20 11300 20241209 35.22 16250 -5.97 20250227 12900 18.45 20250102 29500 -48.20 20240527 11300 35.22 20241209 1.87 N 382900 500 43 억 168177 N N 58 N 00 N