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
418420/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
20250306,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-20,5,-0.71,171397906,61484,140.51,2835,2865,2745,3675,1985,2830,2787.68,0.58,0,-9776,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,846,-11.66,3.81,12,0.20,-241.00,737.00,7100,20240304,-60.42,2400,20241209,17.08,4090,-31.30,20250107,2690,4.46,20250304,6920,-59.39,20240318,2400,17.08,20241209,0.63,N,418420,100,31 억,,173789,N,N,26,N,00,N
20250306,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-70,5,-2.47,164785796,59114,135.09,2835,2865,2745,3675,1985,2830,2787.59,0.58,0,-9158,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,831,-11.45,3.74,12,0.20,-241.00,737.00,7100,20240304,-61.13,2400,20241209,15.00,4090,-32.52,20250107,2690,2.60,20250304,6920,-60.12,20240318,2400,15.00,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N
20250306,141206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-30,5,-1.06,96915006,34629,79.14,2835,2865,2780,3675,1985,2830,2798.67,0.58,0,-8596,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,843,-11.62,3.80,12,0.12,-241.00,737.00,7100,20240304,-60.56,2400,20241209,16.67,4090,-31.54,20250107,2690,4.09,20250304,6920,-59.54,20240318,2400,16.67,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N
20250306,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-5,5,-0.18,82950441,29660,67.78,2835,2865,2780,3675,1985,2830,2796.71,0.58,0,-7722,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,851,-11.72,3.83,12,0.10,-241.00,737.00,7100,20240304,-60.21,2400,20241209,17.71,4090,-30.93,20250107,2690,5.02,20250304,6920,-59.18,20240318,2400,17.71,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N
20250306,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-30,5,-1.06,66858421,23923,54.67,2835,2865,2780,3675,1985,2830,2794.73,0.58,0,-5644,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,843,-11.62,3.80,12,0.08,-241.00,737.00,7100,20240304,-60.56,2400,20241209,16.67,4090,-31.54,20250107,2690,4.09,20250304,6920,-59.54,20240318,2400,16.67,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N
20250306,111202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-20,5,-0.71,62479925,22357,51.09,2835,2865,2780,3675,1985,2830,2794.65,0.58,0,-5400,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,846,-11.66,3.81,12,0.07,-241.00,737.00,7100,20240304,-60.42,2400,20241209,17.08,4090,-31.30,20250107,2690,4.46,20250304,6920,-59.39,20240318,2400,17.08,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N
20250306,101205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-45,5,-1.59,47942385,17140,39.17,2835,2865,2785,3675,1985,2830,2797.11,0.58,0,-7764,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,839,-11.56,3.78,12,0.06,-241.00,737.00,7100,20240304,-60.77,2400,20241209,16.04,4090,-31.91,20250107,2690,3.53,20250304,6920,-59.75,20240318,2400,16.04,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N
20250306,091210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-10,5,-0.35,6347170,2246,5.13,2835,2865,2815,3675,1985,2830,2825.99,0.58,0,-1073,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,849,-11.70,3.83,12,0.01,-241.00,737.00,7100,20240304,-60.28,2400,20241209,17.50,4090,-31.05,20250107,2690,4.83,20250304,6920,-59.25,20240318,2400,17.50,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N
20250305,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,40,2,1.43,122827534,43754,10.63,2800,2855,2770,3625,1955,2790,2807.23,0.56,0,4287,3370,3080,2885,2595,2400,2982,2497,32,835,100,1890,5,1,30108433,852,-11.74,3.84,12,0.15,-241.00,737.00,7100,20240304,-60.14,2400,20241209,17.92,4090,-30.81,20250107,2690,5.20,20250304,6920,-59.10,20240318,2400,17.92,20241209,0.63,N,418420,100,31 억,,169424,N,N,12,N,00,N
20250305,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,45,2,1.61,115466179,41153,10.00,2800,2855,2770,3625,1955,2790,2805.78,0.56,0,3927,3370,3080,2885,2595,2400,2982,2497,32,835,100,1890,5,1,30108433,854,-11.76,3.85,12,0.14,-241.00,737.00,7100,20240304,-60.07,2400,20241209,18.12,4090,-30.68,20250107,2690,5.39,20250304,6920,-59.03,20240318,2400,18.12,20241209,0.63,N,418420,100,31 억,,169424,N,N,12,N,00,N
20250305,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,30,2,1.08,103971834,37081,9.01,2800,2855,2770,3625,1955,2790,2803.91,0.56,0,3169,3370,3080,2885,2595,2400,2982,2497,32,835,100,1890,5,1,30108433,849,-11.70,3.83,12,0.12,-241.00,737.00,7100,20240304,-60.28,2400,20241209,17.50,4090,-31.05,20250107,2690,4.83,20250304,6920,-59.25,20240318,2400,17.50,20241209,0.63,N,418420,100,31 억,,169424,N,N,12,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 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -20 5 -0.71 171397906 61484 140.51 2835 2865 2745 3675 1985 2830 2787.68 0.58 0 -9776 2903 2866 2818 2781 2733 2885 2800 32 845 100 1920 5 1 30108433 846 -11.66 3.81 12 0.20 -241.00 737.00 7100 20240304 -60.42 2400 20241209 17.08 4090 -31.30 20250107 2690 4.46 20250304 6920 -59.39 20240318 2400 17.08 20241209 0.63 N 418420 100 31 억 173789 N N 26 N 00 N
3 20250306 151207 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -70 5 -2.47 164785796 59114 135.09 2835 2865 2745 3675 1985 2830 2787.59 0.58 0 -9158 2903 2866 2818 2781 2733 2885 2800 32 845 100 1920 5 1 30108433 831 -11.45 3.74 12 0.20 -241.00 737.00 7100 20240304 -61.13 2400 20241209 15.00 4090 -32.52 20250107 2690 2.60 20250304 6920 -60.12 20240318 2400 15.00 20241209 0.63 N 418420 100 31 억 173789 N N 0 N 00 N
4 20250306 141206 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -30 5 -1.06 96915006 34629 79.14 2835 2865 2780 3675 1985 2830 2798.67 0.58 0 -8596 2903 2866 2818 2781 2733 2885 2800 32 845 100 1920 5 1 30108433 843 -11.62 3.80 12 0.12 -241.00 737.00 7100 20240304 -60.56 2400 20241209 16.67 4090 -31.54 20250107 2690 4.09 20250304 6920 -59.54 20240318 2400 16.67 20241209 0.63 N 418420 100 31 억 173789 N N 0 N 00 N
5 20250306 131207 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 -5 5 -0.18 82950441 29660 67.78 2835 2865 2780 3675 1985 2830 2796.71 0.58 0 -7722 2903 2866 2818 2781 2733 2885 2800 32 845 100 1920 5 1 30108433 851 -11.72 3.83 12 0.10 -241.00 737.00 7100 20240304 -60.21 2400 20241209 17.71 4090 -30.93 20250107 2690 5.02 20250304 6920 -59.18 20240318 2400 17.71 20241209 0.63 N 418420 100 31 억 173789 N N 0 N 00 N
6 20250306 121205 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -30 5 -1.06 66858421 23923 54.67 2835 2865 2780 3675 1985 2830 2794.73 0.58 0 -5644 2903 2866 2818 2781 2733 2885 2800 32 845 100 1920 5 1 30108433 843 -11.62 3.80 12 0.08 -241.00 737.00 7100 20240304 -60.56 2400 20241209 16.67 4090 -31.54 20250107 2690 4.09 20250304 6920 -59.54 20240318 2400 16.67 20241209 0.63 N 418420 100 31 억 173789 N N 0 N 00 N
7 20250306 111202 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -20 5 -0.71 62479925 22357 51.09 2835 2865 2780 3675 1985 2830 2794.65 0.58 0 -5400 2903 2866 2818 2781 2733 2885 2800 32 845 100 1920 5 1 30108433 846 -11.66 3.81 12 0.07 -241.00 737.00 7100 20240304 -60.42 2400 20241209 17.08 4090 -31.30 20250107 2690 4.46 20250304 6920 -59.39 20240318 2400 17.08 20241209 0.63 N 418420 100 31 억 173789 N N 0 N 00 N
8 20250306 101205 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -45 5 -1.59 47942385 17140 39.17 2835 2865 2785 3675 1985 2830 2797.11 0.58 0 -7764 2903 2866 2818 2781 2733 2885 2800 32 845 100 1920 5 1 30108433 839 -11.56 3.78 12 0.06 -241.00 737.00 7100 20240304 -60.77 2400 20241209 16.04 4090 -31.91 20250107 2690 3.53 20250304 6920 -59.75 20240318 2400 16.04 20241209 0.63 N 418420 100 31 억 173789 N N 0 N 00 N
9 20250306 091210 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -10 5 -0.35 6347170 2246 5.13 2835 2865 2815 3675 1985 2830 2825.99 0.58 0 -1073 2903 2866 2818 2781 2733 2885 2800 32 845 100 1920 5 1 30108433 849 -11.70 3.83 12 0.01 -241.00 737.00 7100 20240304 -60.28 2400 20241209 17.50 4090 -31.05 20250107 2690 4.83 20250304 6920 -59.25 20240318 2400 17.50 20241209 0.63 N 418420 100 31 억 173789 N N 0 N 00 N
10 20250305 161149 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 40 2 1.43 122827534 43754 10.63 2800 2855 2770 3625 1955 2790 2807.23 0.56 0 4287 3370 3080 2885 2595 2400 2982 2497 32 835 100 1890 5 1 30108433 852 -11.74 3.84 12 0.15 -241.00 737.00 7100 20240304 -60.14 2400 20241209 17.92 4090 -30.81 20250107 2690 5.20 20250304 6920 -59.10 20240318 2400 17.92 20241209 0.63 N 418420 100 31 억 169424 N N 12 N 00 N
11 20250305 151157 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 45 2 1.61 115466179 41153 10.00 2800 2855 2770 3625 1955 2790 2805.78 0.56 0 3927 3370 3080 2885 2595 2400 2982 2497 32 835 100 1890 5 1 30108433 854 -11.76 3.85 12 0.14 -241.00 737.00 7100 20240304 -60.07 2400 20241209 18.12 4090 -30.68 20250107 2690 5.39 20250304 6920 -59.03 20240318 2400 18.12 20241209 0.63 N 418420 100 31 억 169424 N N 12 N 00 N
12 20250305 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 30 2 1.08 103971834 37081 9.01 2800 2855 2770 3625 1955 2790 2803.91 0.56 0 3169 3370 3080 2885 2595 2400 2982 2497 32 835 100 1890 5 1 30108433 849 -11.70 3.83 12 0.12 -241.00 737.00 7100 20240304 -60.28 2400 20241209 17.50 4090 -31.05 20250107 2690 4.83 20250304 6920 -59.25 20240318 2400 17.50 20241209 0.63 N 418420 100 31 억 169424 N N 12 N 00 N