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
417790/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
20250306,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,60,2,0.59,211840290,20945,129.03,10100,10210,10010,13160,7100,10130,10114.12,1.72,0,-2904,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1121,9.37,1.22,12,0.19,1088.00,8378.00,12530,20240325,-18.68,7730,20240805,31.82,11020,-7.53,20250221,9480,7.49,20250203,12530,-18.68,20240325,7730,31.82,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N
20250306,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,60,2,0.59,194206490,19215,118.37,10100,10210,10010,13160,7100,10130,10107.03,1.72,0,-2416,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1121,9.37,1.22,12,0.17,1088.00,8378.00,12530,20240325,-18.68,7730,20240805,31.82,11020,-7.53,20250221,9480,7.49,20250203,12530,-18.68,20240325,7730,31.82,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N
20250306,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,-40,5,-0.39,140056430,13884,85.53,10100,10200,10010,13160,7100,10130,10087.61,1.72,0,-837,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1110,9.27,1.20,12,0.13,1088.00,8378.00,12530,20240325,-19.47,7730,20240805,30.53,11020,-8.44,20250221,9480,6.43,20250203,12530,-19.47,20240325,7730,30.53,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N
20250306,131205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-30,5,-0.30,116502510,11546,71.13,10100,10200,10010,13160,7100,10130,10090.29,1.72,0,-2218,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1111,9.28,1.21,12,0.10,1088.00,8378.00,12530,20240325,-19.39,7730,20240805,30.66,11020,-8.35,20250221,9480,6.54,20250203,12530,-19.39,20240325,7730,30.66,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N
20250306,121204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-10,5,-0.10,83768890,8309,51.19,10100,10200,10010,13160,7100,10130,10081.71,1.72,0,-1303,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1113,9.30,1.21,12,0.08,1088.00,8378.00,12530,20240325,-19.23,7730,20240805,30.92,11020,-8.17,20250221,9480,6.75,20250203,12530,-19.23,20240325,7730,30.92,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N
20250306,111201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-20,5,-0.20,75492330,7491,46.15,10100,10200,10010,13160,7100,10130,10077.74,1.72,0,-1073,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1112,9.29,1.21,12,0.07,1088.00,8378.00,12530,20240325,-19.31,7730,20240805,30.79,11020,-8.26,20250221,9480,6.65,20250203,12530,-19.31,20240325,7730,30.79,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N
20250306,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10080,-50,5,-0.49,55220080,5471,33.70,10100,10200,10070,13160,7100,10130,10093.23,1.72,0,-984,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1109,9.26,1.20,12,0.05,1088.00,8378.00,12530,20240325,-19.55,7730,20240805,30.40,11020,-8.53,20250221,9480,6.33,20250203,12530,-19.55,20240325,7730,30.40,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N
20250306,091208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,-40,5,-0.39,18507340,1832,11.29,10100,10200,10090,13160,7100,10130,10102.26,1.72,0,-251,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1110,9.27,1.20,12,0.02,1088.00,8378.00,12530,20240325,-19.47,7730,20240805,30.53,11020,-8.44,20250221,9480,6.43,20250203,12530,-19.47,20240325,7730,30.53,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N
20250305,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,0,3,0.00,163038855,16231,58.76,10130,10190,9910,13160,7100,10130,10044.91,1.75,0,-4097,10370,10250,10010,9890,9650,10310,9950,11,3030,100,7290,10,1,10999650,1114,9.31,1.21,12,0.15,1088.00,8378.00,12530,20240325,-19.15,7730,20240805,31.05,11020,-8.08,20250221,9480,6.86,20250203,12530,-19.15,20240325,7730,31.05,20240805,1.33,N,417790,100,10 억,,192905,N,N,0,N,00,N
20250305,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-10,5,-0.10,157755975,15709,56.87,10130,10190,9910,13160,7100,10130,10042.39,1.75,0,-3775,10370,10250,10010,9890,9650,10310,9950,11,3030,100,7290,10,1,10999650,1113,9.30,1.21,12,0.14,1088.00,8378.00,12530,20240325,-19.23,7730,20240805,30.92,11020,-8.17,20250221,9480,6.75,20250203,12530,-19.23,20240325,7730,30.92,20240805,1.33,N,417790,100,10 억,,192905,N,N,0,N,00,N
20250305,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-70,5,-0.69,139592395,13913,50.37,10130,10190,9910,13160,7100,10130,10033.23,1.75,0,-3269,10370,10250,10010,9890,9650,10310,9950,11,3030,100,7290,10,1,10999650,1107,9.25,1.20,12,0.13,1088.00,8378.00,12530,20240325,-19.71,7730,20240805,30.14,11020,-8.71,20250221,9480,6.12,20250203,12530,-19.71,20240325,7730,30.14,20240805,1.33,N,417790,100,10 억,,192905,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 161205 57 100.00 KOSDAQ 전기·전자 N N N N N 10190 60 2 0.59 211840290 20945 129.03 10100 10210 10010 13160 7100 10130 10114.12 1.72 0 -2904 10356 10242 10076 9962 9796 10270 9990 11 3030 100 7290 10 1 10999650 1121 9.37 1.22 12 0.19 1088.00 8378.00 12530 20240325 -18.68 7730 20240805 31.82 11020 -7.53 20250221 9480 7.49 20250203 12530 -18.68 20240325 7730 31.82 20240805 1.30 N 417790 100 10 억 188808 N N 0 N 00 N
3 20250306 151206 57 100.00 KOSDAQ 전기·전자 N N N N N 10190 60 2 0.59 194206490 19215 118.37 10100 10210 10010 13160 7100 10130 10107.03 1.72 0 -2416 10356 10242 10076 9962 9796 10270 9990 11 3030 100 7290 10 1 10999650 1121 9.37 1.22 12 0.17 1088.00 8378.00 12530 20240325 -18.68 7730 20240805 31.82 11020 -7.53 20250221 9480 7.49 20250203 12530 -18.68 20240325 7730 31.82 20240805 1.30 N 417790 100 10 억 188808 N N 0 N 00 N
4 20250306 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 10090 -40 5 -0.39 140056430 13884 85.53 10100 10200 10010 13160 7100 10130 10087.61 1.72 0 -837 10356 10242 10076 9962 9796 10270 9990 11 3030 100 7290 10 1 10999650 1110 9.27 1.20 12 0.13 1088.00 8378.00 12530 20240325 -19.47 7730 20240805 30.53 11020 -8.44 20250221 9480 6.43 20250203 12530 -19.47 20240325 7730 30.53 20240805 1.30 N 417790 100 10 억 188808 N N 0 N 00 N
5 20250306 131205 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 -30 5 -0.30 116502510 11546 71.13 10100 10200 10010 13160 7100 10130 10090.29 1.72 0 -2218 10356 10242 10076 9962 9796 10270 9990 11 3030 100 7290 10 1 10999650 1111 9.28 1.21 12 0.10 1088.00 8378.00 12530 20240325 -19.39 7730 20240805 30.66 11020 -8.35 20250221 9480 6.54 20250203 12530 -19.39 20240325 7730 30.66 20240805 1.30 N 417790 100 10 억 188808 N N 0 N 00 N
6 20250306 121204 57 100.00 KOSDAQ 전기·전자 N N N N N 10120 -10 5 -0.10 83768890 8309 51.19 10100 10200 10010 13160 7100 10130 10081.71 1.72 0 -1303 10356 10242 10076 9962 9796 10270 9990 11 3030 100 7290 10 1 10999650 1113 9.30 1.21 12 0.08 1088.00 8378.00 12530 20240325 -19.23 7730 20240805 30.92 11020 -8.17 20250221 9480 6.75 20250203 12530 -19.23 20240325 7730 30.92 20240805 1.30 N 417790 100 10 억 188808 N N 0 N 00 N
7 20250306 111201 57 100.00 KOSDAQ 전기·전자 N N N N N 10110 -20 5 -0.20 75492330 7491 46.15 10100 10200 10010 13160 7100 10130 10077.74 1.72 0 -1073 10356 10242 10076 9962 9796 10270 9990 11 3030 100 7290 10 1 10999650 1112 9.29 1.21 12 0.07 1088.00 8378.00 12530 20240325 -19.31 7730 20240805 30.79 11020 -8.26 20250221 9480 6.65 20250203 12530 -19.31 20240325 7730 30.79 20240805 1.30 N 417790 100 10 억 188808 N N 0 N 00 N
8 20250306 101203 57 100.00 KOSDAQ 전기·전자 N N N N N 10080 -50 5 -0.49 55220080 5471 33.70 10100 10200 10070 13160 7100 10130 10093.23 1.72 0 -984 10356 10242 10076 9962 9796 10270 9990 11 3030 100 7290 10 1 10999650 1109 9.26 1.20 12 0.05 1088.00 8378.00 12530 20240325 -19.55 7730 20240805 30.40 11020 -8.53 20250221 9480 6.33 20250203 12530 -19.55 20240325 7730 30.40 20240805 1.30 N 417790 100 10 억 188808 N N 0 N 00 N
9 20250306 091208 57 100.00 KOSDAQ 전기·전자 N N N N N 10090 -40 5 -0.39 18507340 1832 11.29 10100 10200 10090 13160 7100 10130 10102.26 1.72 0 -251 10356 10242 10076 9962 9796 10270 9990 11 3030 100 7290 10 1 10999650 1110 9.27 1.20 12 0.02 1088.00 8378.00 12530 20240325 -19.47 7730 20240805 30.53 11020 -8.44 20250221 9480 6.43 20250203 12530 -19.47 20240325 7730 30.53 20240805 1.30 N 417790 100 10 억 188808 N N 0 N 00 N
10 20250305 161148 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 0 3 0.00 163038855 16231 58.76 10130 10190 9910 13160 7100 10130 10044.91 1.75 0 -4097 10370 10250 10010 9890 9650 10310 9950 11 3030 100 7290 10 1 10999650 1114 9.31 1.21 12 0.15 1088.00 8378.00 12530 20240325 -19.15 7730 20240805 31.05 11020 -8.08 20250221 9480 6.86 20250203 12530 -19.15 20240325 7730 31.05 20240805 1.33 N 417790 100 10 억 192905 N N 0 N 00 N
11 20250305 151155 57 100.00 KOSDAQ 전기·전자 N N N N N 10120 -10 5 -0.10 157755975 15709 56.87 10130 10190 9910 13160 7100 10130 10042.39 1.75 0 -3775 10370 10250 10010 9890 9650 10310 9950 11 3030 100 7290 10 1 10999650 1113 9.30 1.21 12 0.14 1088.00 8378.00 12530 20240325 -19.23 7730 20240805 30.92 11020 -8.17 20250221 9480 6.75 20250203 12530 -19.23 20240325 7730 30.92 20240805 1.33 N 417790 100 10 억 192905 N N 0 N 00 N
12 20250305 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 -70 5 -0.69 139592395 13913 50.37 10130 10190 9910 13160 7100 10130 10033.23 1.75 0 -3269 10370 10250 10010 9890 9650 10310 9950 11 3030 100 7290 10 1 10999650 1107 9.25 1.20 12 0.13 1088.00 8378.00 12530 20240325 -19.71 7730 20240805 30.14 11020 -8.71 20250221 9480 6.12 20250203 12530 -19.71 20240325 7730 30.14 20240805 1.33 N 417790 100 10 억 192905 N N 0 N 00 N