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
388790/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
20250306,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-125,5,-4.53,352449204,132089,97.47,2780,2780,2635,3585,1935,2760,2668.28,0.34,0,-35654,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,788,-13.58,3.24,12,0.44,-194.00,814.00,5270,20240627,-50.00,1782,20240315,47.87,3395,-22.39,20250110,2600,1.35,20250305,5270,-50.00,20240627,1782,47.87,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N
20250306,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,-115,5,-4.17,307130419,114910,84.79,2780,2780,2640,3585,1935,2760,2672.79,0.34,0,-34531,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,791,-13.63,3.25,12,0.38,-194.00,814.00,5270,20240627,-49.81,1782,20240315,48.43,3395,-22.09,20250110,2600,1.73,20250305,5270,-49.81,20240627,1782,48.43,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N
20250306,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-110,5,-3.99,255547989,95401,70.39,2780,2780,2640,3585,1935,2760,2678.67,0.34,0,-33077,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,793,-13.66,3.26,12,0.32,-194.00,814.00,5270,20240627,-49.72,1782,20240315,48.71,3395,-21.94,20250110,2600,1.92,20250305,5270,-49.72,20240627,1782,48.71,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N
20250306,131150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-60,5,-2.17,230569564,85991,63.45,2780,2780,2640,3585,1935,2760,2681.32,0.34,0,-32456,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,808,-13.92,3.32,12,0.29,-194.00,814.00,5270,20240627,-48.77,1782,20240315,51.52,3395,-20.47,20250110,2600,3.85,20250305,5270,-48.77,20240627,1782,51.52,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N
20250306,121149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-100,5,-3.62,199158619,74192,54.74,2780,2780,2640,3585,1935,2760,2684.37,0.34,0,-29926,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,796,-13.71,3.27,12,0.25,-194.00,814.00,5270,20240627,-49.53,1782,20240315,49.27,3395,-21.65,20250110,2600,2.31,20250305,5270,-49.53,20240627,1782,49.27,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N
20250306,111146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2655,-105,5,-3.80,180797404,67299,49.66,2780,2780,2640,3585,1935,2760,2686.48,0.34,0,-26177,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,794,-13.69,3.26,12,0.22,-194.00,814.00,5270,20240627,-49.62,1782,20240315,48.99,3395,-21.80,20250110,2600,2.12,20250305,5270,-49.62,20240627,1782,48.99,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N
20250306,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,-115,5,-4.17,157563059,58571,43.22,2780,2780,2640,3585,1935,2760,2690.12,0.34,0,-24555,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,791,-13.63,3.25,12,0.20,-194.00,814.00,5270,20240627,-49.81,1782,20240315,48.43,3395,-22.09,20250110,2600,1.73,20250305,5270,-49.81,20240627,1782,48.43,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N
20250306,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-50,5,-1.81,56608160,20693,15.27,2780,2780,2700,3585,1935,2760,2735.62,0.34,0,-13080,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,811,-13.97,3.33,12,0.07,-194.00,814.00,5270,20240627,-48.58,1782,20240315,52.08,3395,-20.18,20250110,2600,4.23,20250305,5270,-48.58,20240627,1782,52.08,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N
20250305,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,125,2,4.74,354725360,132389,92.99,2600,2760,2600,3425,1845,2635,2679.28,0.27,0,22072,2691,2662,2641,2612,2591,2652,2602,30,790,100,1630,5,1,29913930,826,-14.23,3.39,12,0.44,-194.00,814.00,5270,20240627,-47.63,1782,20240315,54.88,3395,-18.70,20250110,2600,6.15,20250305,5270,-47.63,20240627,1782,54.88,20240315,3.03,N,388790,100,29 억,,81089,N,N,0,N,00,N
20250305,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,100,2,3.80,320195030,119819,84.16,2600,2745,2600,3425,1845,2635,2672.32,0.27,0,24397,2691,2662,2641,2612,2591,2652,2602,30,790,100,1630,5,1,29913930,818,-14.10,3.36,12,0.40,-194.00,814.00,5270,20240627,-48.10,1782,20240315,53.48,3395,-19.44,20250110,2600,5.19,20250305,5270,-48.10,20240627,1782,53.48,20240315,3.03,N,388790,100,29 억,,81089,N,N,0,N,00,N
20250305,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,75,2,2.85,270383300,101534,71.32,2600,2730,2600,3425,1845,2635,2662.98,0.27,0,23538,2691,2662,2641,2612,2591,2652,2602,30,790,100,1630,5,1,29913930,811,-13.97,3.33,12,0.34,-194.00,814.00,5270,20240627,-48.58,1782,20240315,52.08,3395,-20.18,20250110,2600,4.23,20250305,5270,-48.58,20240627,1782,52.08,20240315,3.03,N,388790,100,29 억,,81089,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 161150 57 100.00 KOSDAQ 전기·전자 N N N N N 2635 -125 5 -4.53 352449204 132089 97.47 2780 2780 2635 3585 1935 2760 2668.28 0.34 0 -35654 2866 2812 2706 2652 2546 2840 2680 30 825 100 1710 5 1 29913930 788 -13.58 3.24 12 0.44 -194.00 814.00 5270 20240627 -50.00 1782 20240315 47.87 3395 -22.39 20250110 2600 1.35 20250305 5270 -50.00 20240627 1782 47.87 20240315 3.00 N 388790 100 29 억 102924 N N 0 N 00 N
3 20250306 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 -115 5 -4.17 307130419 114910 84.79 2780 2780 2640 3585 1935 2760 2672.79 0.34 0 -34531 2866 2812 2706 2652 2546 2840 2680 30 825 100 1710 5 1 29913930 791 -13.63 3.25 12 0.38 -194.00 814.00 5270 20240627 -49.81 1782 20240315 48.43 3395 -22.09 20250110 2600 1.73 20250305 5270 -49.81 20240627 1782 48.43 20240315 3.00 N 388790 100 29 억 102924 N N 0 N 00 N
4 20250306 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 -110 5 -3.99 255547989 95401 70.39 2780 2780 2640 3585 1935 2760 2678.67 0.34 0 -33077 2866 2812 2706 2652 2546 2840 2680 30 825 100 1710 5 1 29913930 793 -13.66 3.26 12 0.32 -194.00 814.00 5270 20240627 -49.72 1782 20240315 48.71 3395 -21.94 20250110 2600 1.92 20250305 5270 -49.72 20240627 1782 48.71 20240315 3.00 N 388790 100 29 억 102924 N N 0 N 00 N
5 20250306 131150 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -60 5 -2.17 230569564 85991 63.45 2780 2780 2640 3585 1935 2760 2681.32 0.34 0 -32456 2866 2812 2706 2652 2546 2840 2680 30 825 100 1710 5 1 29913930 808 -13.92 3.32 12 0.29 -194.00 814.00 5270 20240627 -48.77 1782 20240315 51.52 3395 -20.47 20250110 2600 3.85 20250305 5270 -48.77 20240627 1782 51.52 20240315 3.00 N 388790 100 29 억 102924 N N 0 N 00 N
6 20250306 121149 57 100.00 KOSDAQ 전기·전자 N N N N N 2660 -100 5 -3.62 199158619 74192 54.74 2780 2780 2640 3585 1935 2760 2684.37 0.34 0 -29926 2866 2812 2706 2652 2546 2840 2680 30 825 100 1710 5 1 29913930 796 -13.71 3.27 12 0.25 -194.00 814.00 5270 20240627 -49.53 1782 20240315 49.27 3395 -21.65 20250110 2600 2.31 20250305 5270 -49.53 20240627 1782 49.27 20240315 3.00 N 388790 100 29 억 102924 N N 0 N 00 N
7 20250306 111146 57 100.00 KOSDAQ 전기·전자 N N N N N 2655 -105 5 -3.80 180797404 67299 49.66 2780 2780 2640 3585 1935 2760 2686.48 0.34 0 -26177 2866 2812 2706 2652 2546 2840 2680 30 825 100 1710 5 1 29913930 794 -13.69 3.26 12 0.22 -194.00 814.00 5270 20240627 -49.62 1782 20240315 48.99 3395 -21.80 20250110 2600 2.12 20250305 5270 -49.62 20240627 1782 48.99 20240315 3.00 N 388790 100 29 억 102924 N N 0 N 00 N
8 20250306 101148 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 -115 5 -4.17 157563059 58571 43.22 2780 2780 2640 3585 1935 2760 2690.12 0.34 0 -24555 2866 2812 2706 2652 2546 2840 2680 30 825 100 1710 5 1 29913930 791 -13.63 3.25 12 0.20 -194.00 814.00 5270 20240627 -49.81 1782 20240315 48.43 3395 -22.09 20250110 2600 1.73 20250305 5270 -49.81 20240627 1782 48.43 20240315 3.00 N 388790 100 29 억 102924 N N 0 N 00 N
9 20250306 091153 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 -50 5 -1.81 56608160 20693 15.27 2780 2780 2700 3585 1935 2760 2735.62 0.34 0 -13080 2866 2812 2706 2652 2546 2840 2680 30 825 100 1710 5 1 29913930 811 -13.97 3.33 12 0.07 -194.00 814.00 5270 20240627 -48.58 1782 20240315 52.08 3395 -20.18 20250110 2600 4.23 20250305 5270 -48.58 20240627 1782 52.08 20240315 3.00 N 388790 100 29 억 102924 N N 0 N 00 N
10 20250305 161134 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 125 2 4.74 354725360 132389 92.99 2600 2760 2600 3425 1845 2635 2679.28 0.27 0 22072 2691 2662 2641 2612 2591 2652 2602 30 790 100 1630 5 1 29913930 826 -14.23 3.39 12 0.44 -194.00 814.00 5270 20240627 -47.63 1782 20240315 54.88 3395 -18.70 20250110 2600 6.15 20250305 5270 -47.63 20240627 1782 54.88 20240315 3.03 N 388790 100 29 억 81089 N N 0 N 00 N
11 20250305 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 100 2 3.80 320195030 119819 84.16 2600 2745 2600 3425 1845 2635 2672.32 0.27 0 24397 2691 2662 2641 2612 2591 2652 2602 30 790 100 1630 5 1 29913930 818 -14.10 3.36 12 0.40 -194.00 814.00 5270 20240627 -48.10 1782 20240315 53.48 3395 -19.44 20250110 2600 5.19 20250305 5270 -48.10 20240627 1782 53.48 20240315 3.03 N 388790 100 29 억 81089 N N 0 N 00 N
12 20250305 141140 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 75 2 2.85 270383300 101534 71.32 2600 2730 2600 3425 1845 2635 2662.98 0.27 0 23538 2691 2662 2641 2612 2591 2652 2602 30 790 100 1630 5 1 29913930 811 -13.97 3.33 12 0.34 -194.00 814.00 5270 20240627 -48.58 1782 20240315 52.08 3395 -20.18 20250110 2600 4.23 20250305 5270 -48.58 20240627 1782 52.08 20240315 3.03 N 388790 100 29 억 81089 N N 0 N 00 N