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
396270/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
20250306,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-280,5,-3.21,1941441025,229203,183.38,8790,8840,8300,11330,6110,8720,8470.39,0.43,0,18054,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1527,-5.61,5.19,12,1.27,-1504.00,1625.00,16700,20241119,-49.46,7000,20240909,20.57,14930,-43.47,20250107,8300,1.69,20250306,16700,-49.46,20241119,7000,20.57,20240909,0.89,N,396270,500,90 억,,77022,N,N,8,N,00,N
20250306,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-410,5,-4.70,1818799730,214575,171.67,8790,8840,8300,11330,6110,8720,8476.18,0.43,0,16197,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1503,-5.53,5.11,12,1.19,-1504.00,1625.00,16700,20241119,-50.24,7000,20240909,18.71,14930,-44.34,20250107,8300,0.12,20250306,16700,-50.24,20241119,7000,18.71,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N
20250306,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,-330,5,-3.78,1426734690,167596,134.09,8790,8840,8370,11330,6110,8720,8512.82,0.43,0,5769,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1518,-5.58,5.16,12,0.93,-1504.00,1625.00,16700,20241119,-49.76,7000,20240909,19.86,14930,-43.80,20250107,8370,0.24,20250306,16700,-49.76,20241119,7000,19.86,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N
20250306,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-280,5,-3.21,1269679885,148912,119.14,8790,8840,8400,11330,6110,8720,8526.25,0.43,0,1287,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1527,-5.61,5.19,12,0.82,-1504.00,1625.00,16700,20241119,-49.46,7000,20240909,20.57,14930,-43.47,20250107,8400,0.48,20250306,16700,-49.46,20241119,7000,20.57,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N
20250306,121153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-240,5,-2.75,988824990,115590,92.48,8790,8840,8450,11330,6110,8720,8554.45,0.43,0,5142,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1534,-5.64,5.22,12,0.64,-1504.00,1625.00,16700,20241119,-49.22,7000,20240909,21.14,14930,-43.20,20250107,8450,0.36,20250306,16700,-49.22,20241119,7000,21.14,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N
20250306,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-210,5,-2.41,813738520,94938,75.96,8790,8840,8450,11330,6110,8720,8571.11,0.43,0,4,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1539,-5.66,5.24,12,0.52,-1504.00,1625.00,16700,20241119,-49.04,7000,20240909,21.57,14930,-43.00,20250107,8450,0.71,20250306,16700,-49.04,20241119,7000,21.57,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N
20250306,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-190,5,-2.18,497420560,57703,46.17,8790,8840,8510,11330,6110,8720,8620.19,0.43,0,-7679,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1543,-5.67,5.25,12,0.32,-1504.00,1625.00,16700,20241119,-48.92,7000,20240909,21.86,14930,-42.87,20250107,8505,0.29,20250304,16700,-48.92,20241119,7000,21.86,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N
20250306,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-20,5,-0.23,81399260,9321,7.46,8790,8840,8665,11330,6110,8720,8733.03,0.43,0,-1593,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1574,-5.78,5.35,12,0.05,-1504.00,1625.00,16700,20241119,-47.90,7000,20240909,24.29,14930,-41.73,20250107,8505,2.29,20250304,16700,-47.90,20241119,7000,24.29,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N
20250305,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,60,2,0.69,1077117115,123705,63.65,8670,8940,8590,11250,6070,8660,8707.13,0.41,0,3224,9056,8857,8681,8482,8306,8770,8395,90,2590,500,6060,10,1,18088940,1577,-5.80,5.37,12,0.68,-1504.00,1625.00,16700,20241119,-47.78,7000,20240909,24.57,14930,-41.59,20250107,8505,2.53,20250304,16700,-47.78,20241119,7000,24.57,20240909,0.94,N,396270,500,90 억,,73926,N,N,3,N,00,N
20250305,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,80,2,0.92,1038373155,119271,61.37,8670,8940,8590,11250,6070,8660,8706.00,0.41,0,2080,9056,8857,8681,8482,8306,8770,8395,90,2590,500,6060,10,1,18088940,1581,-5.81,5.38,12,0.66,-1504.00,1625.00,16700,20241119,-47.66,7000,20240909,24.86,14930,-41.46,20250107,8505,2.76,20250304,16700,-47.66,20241119,7000,24.86,20240909,0.94,N,396270,500,90 억,,73926,N,N,30,N,00,N
20250305,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,70,2,0.81,962852480,110611,56.91,8670,8940,8590,11250,6070,8660,8704.85,0.41,0,-1780,9056,8857,8681,8482,8306,8770,8395,90,2590,500,6060,10,1,18088940,1579,-5.80,5.37,12,0.61,-1504.00,1625.00,16700,20241119,-47.72,7000,20240909,24.71,14930,-41.53,20250107,8505,2.65,20250304,16700,-47.72,20241119,7000,24.71,20240909,0.94,N,396270,500,90 억,,73926,N,N,30,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 161154 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 -280 5 -3.21 1941441025 229203 183.38 8790 8840 8300 11330 6110 8720 8470.39 0.43 0 18054 9100 8910 8750 8560 8400 9005 8655 90 2610 500 6100 10 1 18088940 1527 -5.61 5.19 12 1.27 -1504.00 1625.00 16700 20241119 -49.46 7000 20240909 20.57 14930 -43.47 20250107 8300 1.69 20250306 16700 -49.46 20241119 7000 20.57 20240909 0.89 N 396270 500 90 억 77022 N N 8 N 00 N
3 20250306 151155 57 100.00 KOSDAQ 전기·전자 N N N N N 8310 -410 5 -4.70 1818799730 214575 171.67 8790 8840 8300 11330 6110 8720 8476.18 0.43 0 16197 9100 8910 8750 8560 8400 9005 8655 90 2610 500 6100 10 1 18088940 1503 -5.53 5.11 12 1.19 -1504.00 1625.00 16700 20241119 -50.24 7000 20240909 18.71 14930 -44.34 20250107 8300 0.12 20250306 16700 -50.24 20241119 7000 18.71 20240909 0.89 N 396270 500 90 억 77022 N N 3 N 00 N
4 20250306 141154 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 -330 5 -3.78 1426734690 167596 134.09 8790 8840 8370 11330 6110 8720 8512.82 0.43 0 5769 9100 8910 8750 8560 8400 9005 8655 90 2610 500 6100 10 1 18088940 1518 -5.58 5.16 12 0.93 -1504.00 1625.00 16700 20241119 -49.76 7000 20240909 19.86 14930 -43.80 20250107 8370 0.24 20250306 16700 -49.76 20241119 7000 19.86 20240909 0.89 N 396270 500 90 억 77022 N N 3 N 00 N
5 20250306 131155 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 -280 5 -3.21 1269679885 148912 119.14 8790 8840 8400 11330 6110 8720 8526.25 0.43 0 1287 9100 8910 8750 8560 8400 9005 8655 90 2610 500 6100 10 1 18088940 1527 -5.61 5.19 12 0.82 -1504.00 1625.00 16700 20241119 -49.46 7000 20240909 20.57 14930 -43.47 20250107 8400 0.48 20250306 16700 -49.46 20241119 7000 20.57 20240909 0.89 N 396270 500 90 억 77022 N N 3 N 00 N
6 20250306 121153 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 -240 5 -2.75 988824990 115590 92.48 8790 8840 8450 11330 6110 8720 8554.45 0.43 0 5142 9100 8910 8750 8560 8400 9005 8655 90 2610 500 6100 10 1 18088940 1534 -5.64 5.22 12 0.64 -1504.00 1625.00 16700 20241119 -49.22 7000 20240909 21.14 14930 -43.20 20250107 8450 0.36 20250306 16700 -49.22 20241119 7000 21.14 20240909 0.89 N 396270 500 90 억 77022 N N 3 N 00 N
7 20250306 111150 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 -210 5 -2.41 813738520 94938 75.96 8790 8840 8450 11330 6110 8720 8571.11 0.43 0 4 9100 8910 8750 8560 8400 9005 8655 90 2610 500 6100 10 1 18088940 1539 -5.66 5.24 12 0.52 -1504.00 1625.00 16700 20241119 -49.04 7000 20240909 21.57 14930 -43.00 20250107 8450 0.71 20250306 16700 -49.04 20241119 7000 21.57 20240909 0.89 N 396270 500 90 억 77022 N N 3 N 00 N
8 20250306 101153 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 -190 5 -2.18 497420560 57703 46.17 8790 8840 8510 11330 6110 8720 8620.19 0.43 0 -7679 9100 8910 8750 8560 8400 9005 8655 90 2610 500 6100 10 1 18088940 1543 -5.67 5.25 12 0.32 -1504.00 1625.00 16700 20241119 -48.92 7000 20240909 21.86 14930 -42.87 20250107 8505 0.29 20250304 16700 -48.92 20241119 7000 21.86 20240909 0.89 N 396270 500 90 억 77022 N N 3 N 00 N
9 20250306 091157 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 -20 5 -0.23 81399260 9321 7.46 8790 8840 8665 11330 6110 8720 8733.03 0.43 0 -1593 9100 8910 8750 8560 8400 9005 8655 90 2610 500 6100 10 1 18088940 1574 -5.78 5.35 12 0.05 -1504.00 1625.00 16700 20241119 -47.90 7000 20240909 24.29 14930 -41.73 20250107 8505 2.29 20250304 16700 -47.90 20241119 7000 24.29 20240909 0.89 N 396270 500 90 억 77022 N N 3 N 00 N
10 20250305 161138 57 100.00 KOSDAQ 전기·전자 N N N N N 8720 60 2 0.69 1077117115 123705 63.65 8670 8940 8590 11250 6070 8660 8707.13 0.41 0 3224 9056 8857 8681 8482 8306 8770 8395 90 2590 500 6060 10 1 18088940 1577 -5.80 5.37 12 0.68 -1504.00 1625.00 16700 20241119 -47.78 7000 20240909 24.57 14930 -41.59 20250107 8505 2.53 20250304 16700 -47.78 20241119 7000 24.57 20240909 0.94 N 396270 500 90 억 73926 N N 3 N 00 N
11 20250305 151145 57 100.00 KOSDAQ 전기·전자 N N N N N 8740 80 2 0.92 1038373155 119271 61.37 8670 8940 8590 11250 6070 8660 8706.00 0.41 0 2080 9056 8857 8681 8482 8306 8770 8395 90 2590 500 6060 10 1 18088940 1581 -5.81 5.38 12 0.66 -1504.00 1625.00 16700 20241119 -47.66 7000 20240909 24.86 14930 -41.46 20250107 8505 2.76 20250304 16700 -47.66 20241119 7000 24.86 20240909 0.94 N 396270 500 90 억 73926 N N 30 N 00 N
12 20250305 141145 57 100.00 KOSDAQ 전기·전자 N N N N N 8730 70 2 0.81 962852480 110611 56.91 8670 8940 8590 11250 6070 8660 8704.85 0.41 0 -1780 9056 8857 8681 8482 8306 8770 8395 90 2590 500 6060 10 1 18088940 1579 -5.80 5.37 12 0.61 -1504.00 1625.00 16700 20241119 -47.72 7000 20240909 24.71 14930 -41.53 20250107 8505 2.65 20250304 16700 -47.72 20241119 7000 24.71 20240909 0.94 N 396270 500 90 억 73926 N N 30 N 00 N