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
424980/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
20250306,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-20,5,-0.34,67169570,11437,143.61,5940,5990,5810,7720,4160,5940,5872.76,0.92,0,-3391,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,350,-4.24,1.05,12,0.19,-1397.00,5651.00,23750,20240503,-75.07,4745,20241209,24.76,7590,-22.00,20250109,5700,3.86,20250304,23750,-75.07,20240503,4745,24.76,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-20,5,-0.34,65020610,11074,139.05,5940,5990,5810,7720,4160,5940,5871.47,0.92,0,-3298,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,350,-4.24,1.05,12,0.19,-1397.00,5651.00,23750,20240503,-75.07,4745,20241209,24.76,7590,-22.00,20250109,5700,3.86,20250304,23750,-75.07,20240503,4745,24.76,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-100,5,-1.68,55602480,9473,118.95,5940,5990,5810,7720,4160,5940,5869.57,0.92,0,-3162,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,346,-4.18,1.03,12,0.16,-1397.00,5651.00,23750,20240503,-75.41,4745,20241209,23.08,7590,-23.06,20250109,5700,2.46,20250304,23750,-75.41,20240503,4745,23.08,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,131210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-40,5,-0.67,41731260,7113,89.31,5940,5990,5810,7720,4160,5940,5866.90,0.92,0,-2925,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,349,-4.22,1.04,12,0.12,-1397.00,5651.00,23750,20240503,-75.16,4745,20241209,24.34,7590,-22.27,20250109,5700,3.51,20250304,23750,-75.16,20240503,4745,24.34,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,121209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-50,5,-0.84,35982270,6139,77.08,5940,5990,5810,7720,4160,5940,5861.26,0.92,0,-2733,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,349,-4.22,1.04,12,0.10,-1397.00,5651.00,23750,20240503,-75.20,4745,20241209,24.13,7590,-22.40,20250109,5700,3.33,20250304,23750,-75.20,20240503,4745,24.13,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,111206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-90,5,-1.52,30336300,5176,64.99,5940,5990,5810,7720,4160,5940,5860.95,0.92,0,-2643,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,346,-4.19,1.04,12,0.09,-1397.00,5651.00,23750,20240503,-75.37,4745,20241209,23.29,7590,-22.92,20250109,5700,2.63,20250304,23750,-75.37,20240503,4745,23.29,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,101208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-120,5,-2.02,25200860,4294,53.92,5940,5990,5810,7720,4160,5940,5868.85,0.92,0,-2624,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,344,-4.17,1.03,12,0.07,-1397.00,5651.00,23750,20240503,-75.49,4745,20241209,22.66,7590,-23.32,20250109,5700,2.11,20250304,23750,-75.49,20240503,4745,22.66,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-70,5,-1.18,4754020,797,10.01,5940,5990,5850,7720,4160,5940,5964.89,0.92,0,-638,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,347,-4.20,1.04,12,0.01,-1397.00,5651.00,23750,20240503,-75.28,4745,20241209,23.71,7590,-22.66,20250109,5700,2.98,20250304,23750,-75.28,20240503,4745,23.71,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250305,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,180,2,3.12,46263140,7954,84.07,5830,5940,5780,7480,4040,5760,5816.32,0.93,0,-595,6133,5946,5823,5636,5513,5885,5575,30,1720,500,3570,10,1,5918890,352,-4.25,1.05,12,0.13,-1397.00,5651.00,23750,20240503,-74.99,4745,20241209,25.18,7590,-21.74,20250109,5700,4.21,20250304,23750,-74.99,20240503,4745,25.18,20241209,1.83,N,424980,500,29 억,,54995,N,N,0,N,00,N
20250305,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,80,2,1.39,43601900,7503,79.30,5830,5910,5780,7480,4040,5760,5811.26,0.93,0,-405,6133,5946,5823,5636,5513,5885,5575,30,1720,500,3570,10,1,5918890,346,-4.18,1.03,12,0.13,-1397.00,5651.00,23750,20240503,-75.41,4745,20241209,23.08,7590,-23.06,20250109,5700,2.46,20250304,23750,-75.41,20240503,4745,23.08,20241209,1.83,N,424980,500,29 억,,54995,N,N,0,N,00,N
20250305,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,70,2,1.22,37937840,6529,69.01,5830,5910,5780,7480,4040,5760,5810.67,0.93,0,-549,6133,5946,5823,5636,5513,5885,5575,30,1720,500,3570,10,1,5918890,345,-4.17,1.03,12,0.11,-1397.00,5651.00,23750,20240503,-75.45,4745,20241209,22.87,7590,-23.19,20250109,5700,2.28,20250304,23750,-75.45,20240503,4745,22.87,20241209,1.83,N,424980,500,29 억,,54995,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 161210 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 -20 5 -0.34 67169570 11437 143.61 5940 5990 5810 7720 4160 5940 5872.76 0.92 0 -3391 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 350 -4.24 1.05 12 0.19 -1397.00 5651.00 23750 20240503 -75.07 4745 20241209 24.76 7590 -22.00 20250109 5700 3.86 20250304 23750 -75.07 20240503 4745 24.76 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
3 20250306 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 -20 5 -0.34 65020610 11074 139.05 5940 5990 5810 7720 4160 5940 5871.47 0.92 0 -3298 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 350 -4.24 1.05 12 0.19 -1397.00 5651.00 23750 20240503 -75.07 4745 20241209 24.76 7590 -22.00 20250109 5700 3.86 20250304 23750 -75.07 20240503 4745 24.76 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
4 20250306 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 -100 5 -1.68 55602480 9473 118.95 5940 5990 5810 7720 4160 5940 5869.57 0.92 0 -3162 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 346 -4.18 1.03 12 0.16 -1397.00 5651.00 23750 20240503 -75.41 4745 20241209 23.08 7590 -23.06 20250109 5700 2.46 20250304 23750 -75.41 20240503 4745 23.08 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
5 20250306 131210 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 -40 5 -0.67 41731260 7113 89.31 5940 5990 5810 7720 4160 5940 5866.90 0.92 0 -2925 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 349 -4.22 1.04 12 0.12 -1397.00 5651.00 23750 20240503 -75.16 4745 20241209 24.34 7590 -22.27 20250109 5700 3.51 20250304 23750 -75.16 20240503 4745 24.34 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
6 20250306 121209 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 -50 5 -0.84 35982270 6139 77.08 5940 5990 5810 7720 4160 5940 5861.26 0.92 0 -2733 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 349 -4.22 1.04 12 0.10 -1397.00 5651.00 23750 20240503 -75.20 4745 20241209 24.13 7590 -22.40 20250109 5700 3.33 20250304 23750 -75.20 20240503 4745 24.13 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
7 20250306 111206 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 -90 5 -1.52 30336300 5176 64.99 5940 5990 5810 7720 4160 5940 5860.95 0.92 0 -2643 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 346 -4.19 1.04 12 0.09 -1397.00 5651.00 23750 20240503 -75.37 4745 20241209 23.29 7590 -22.92 20250109 5700 2.63 20250304 23750 -75.37 20240503 4745 23.29 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
8 20250306 101208 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -120 5 -2.02 25200860 4294 53.92 5940 5990 5810 7720 4160 5940 5868.85 0.92 0 -2624 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 344 -4.17 1.03 12 0.07 -1397.00 5651.00 23750 20240503 -75.49 4745 20241209 22.66 7590 -23.32 20250109 5700 2.11 20250304 23750 -75.49 20240503 4745 22.66 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
9 20250306 091214 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -70 5 -1.18 4754020 797 10.01 5940 5990 5850 7720 4160 5940 5964.89 0.92 0 -638 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 347 -4.20 1.04 12 0.01 -1397.00 5651.00 23750 20240503 -75.28 4745 20241209 23.71 7590 -22.66 20250109 5700 2.98 20250304 23750 -75.28 20240503 4745 23.71 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
10 20250305 161153 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 180 2 3.12 46263140 7954 84.07 5830 5940 5780 7480 4040 5760 5816.32 0.93 0 -595 6133 5946 5823 5636 5513 5885 5575 30 1720 500 3570 10 1 5918890 352 -4.25 1.05 12 0.13 -1397.00 5651.00 23750 20240503 -74.99 4745 20241209 25.18 7590 -21.74 20250109 5700 4.21 20250304 23750 -74.99 20240503 4745 25.18 20241209 1.83 N 424980 500 29 억 54995 N N 0 N 00 N
11 20250305 151200 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 80 2 1.39 43601900 7503 79.30 5830 5910 5780 7480 4040 5760 5811.26 0.93 0 -405 6133 5946 5823 5636 5513 5885 5575 30 1720 500 3570 10 1 5918890 346 -4.18 1.03 12 0.13 -1397.00 5651.00 23750 20240503 -75.41 4745 20241209 23.08 7590 -23.06 20250109 5700 2.46 20250304 23750 -75.41 20240503 4745 23.08 20241209 1.83 N 424980 500 29 억 54995 N N 0 N 00 N
12 20250305 141200 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 70 2 1.22 37937840 6529 69.01 5830 5910 5780 7480 4040 5760 5810.67 0.93 0 -549 6133 5946 5823 5636 5513 5885 5575 30 1720 500 3570 10 1 5918890 345 -4.17 1.03 12 0.11 -1397.00 5651.00 23750 20240503 -75.45 4745 20241209 22.87 7590 -23.19 20250109 5700 2.28 20250304 23750 -75.45 20240503 4745 22.87 20241209 1.83 N 424980 500 29 억 54995 N N 0 N 00 N