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
425420/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
20250306,161210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16590,-510,5,-2.98,805213785,48024,145.30,17450,17870,16420,22200,11970,17100,16766.90,0.95,0,-13308,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1888,17.00,2.65,12,0.42,976.00,6259.00,43950,20240321,-62.25,11390,20241115,45.65,22650,-26.75,20250219,14540,14.10,20250203,43950,-62.25,20240321,11390,45.65,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N
20250306,151211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16510,-590,5,-3.45,754471800,44969,136.06,17450,17870,16420,22200,11970,17100,16777.60,0.95,0,-13293,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1879,16.92,2.64,12,0.40,976.00,6259.00,43950,20240321,-62.43,11390,20241115,44.95,22650,-27.11,20250219,14540,13.55,20250203,43950,-62.43,20240321,11390,44.95,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N
20250306,141210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16440,-660,5,-3.86,685337810,40766,123.34,17450,17870,16420,22200,11970,17100,16811.50,0.95,0,-15323,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1871,16.84,2.63,12,0.36,976.00,6259.00,43950,20240321,-62.59,11390,20241115,44.34,22650,-27.42,20250219,14540,13.07,20250203,43950,-62.59,20240321,11390,44.34,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N
20250306,131211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16440,-660,5,-3.86,619494870,36762,111.23,17450,17870,16430,22200,11970,17100,16851.50,0.95,0,-16849,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1871,16.84,2.63,12,0.32,976.00,6259.00,43950,20240321,-62.59,11390,20241115,44.34,22650,-27.42,20250219,14540,13.07,20250203,43950,-62.59,20240321,11390,44.34,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N
20250306,121209,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16520,-580,5,-3.39,536935390,31748,96.06,17450,17870,16500,22200,11970,17100,16912.42,0.95,0,-16060,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1880,16.93,2.64,12,0.28,976.00,6259.00,43950,20240321,-62.41,11390,20241115,45.04,22650,-27.06,20250219,14540,13.62,20250203,43950,-62.41,20240321,11390,45.04,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N
20250306,111206,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16670,-430,5,-2.51,364718855,21391,64.72,17450,17870,16620,22200,11970,17100,17050.11,0.95,0,-8131,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1897,17.08,2.66,12,0.19,976.00,6259.00,43950,20240321,-62.07,11390,20241115,46.36,22650,-26.40,20250219,14540,14.65,20250203,43950,-62.07,20240321,11390,46.36,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N
20250306,101209,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16730,-370,5,-2.16,278421060,16236,49.12,17450,17870,16660,22200,11970,17100,17148.38,0.95,0,-5387,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1904,17.14,2.67,12,0.14,976.00,6259.00,43950,20240321,-61.93,11390,20241115,46.88,22650,-26.14,20250219,14540,15.06,20250203,43950,-61.93,20240321,11390,46.88,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N
20250306,091214,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17100,0,3,0.00,155442970,8954,27.09,17450,17870,17100,22200,11970,17100,17360.17,0.95,0,-1146,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1946,17.52,2.73,12,0.08,976.00,6259.00,43950,20240321,-61.09,11390,20241115,50.13,22650,-24.50,20250219,14540,17.61,20250203,43950,-61.09,20240321,11390,50.13,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N
20250305,161153,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17100,580,2,3.51,565756440,32993,95.78,17000,17430,16150,21450,11570,16520,17147.87,0.95,0,180,17113,16816,16243,15946,15373,16965,16095,11,4930,100,11230,10,1,11381000,1946,17.52,2.73,12,0.29,976.00,6259.00,43950,20240321,-61.09,11390,20241115,50.13,22650,-24.50,20250219,14540,17.61,20250203,43950,-61.09,20240321,11390,50.13,20241115,3.91,N,425420,100,11 억,,107792,N,N,0,N,00,N
20250305,151201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17090,570,2,3.45,543611955,31698,92.02,17000,17430,16150,21450,11570,16520,17149.72,0.95,0,358,17113,16816,16243,15946,15373,16965,16095,11,4930,100,11230,10,1,11381000,1945,17.51,2.73,12,0.28,976.00,6259.00,43950,20240321,-61.11,11390,20241115,50.04,22650,-24.55,20250219,14540,17.54,20250203,43950,-61.11,20240321,11390,50.04,20241115,3.91,N,425420,100,11 억,,107792,N,N,0,N,00,N
20250305,141201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17100,580,2,3.51,530704980,30943,89.83,17000,17430,16150,21450,11570,16520,17151.05,0.95,0,515,17113,16816,16243,15946,15373,16965,16095,11,4930,100,11230,10,1,11381000,1946,17.52,2.73,12,0.27,976.00,6259.00,43950,20240321,-61.09,11390,20241115,50.13,22650,-24.50,20250219,14540,17.61,20250203,43950,-61.09,20240321,11390,50.13,20241115,3.91,N,425420,100,11 억,,107792,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 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16590 -510 5 -2.98 805213785 48024 145.30 17450 17870 16420 22200 11970 17100 16766.90 0.95 0 -13308 18173 17636 16893 16356 15613 17905 16625 11 5100 100 11620 10 1 11381000 1888 17.00 2.65 12 0.42 976.00 6259.00 43950 20240321 -62.25 11390 20241115 45.65 22650 -26.75 20250219 14540 14.10 20250203 43950 -62.25 20240321 11390 45.65 20241115 3.76 N 425420 100 11 억 107979 N N 0 N 00 N
3 20250306 151211 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16510 -590 5 -3.45 754471800 44969 136.06 17450 17870 16420 22200 11970 17100 16777.60 0.95 0 -13293 18173 17636 16893 16356 15613 17905 16625 11 5100 100 11620 10 1 11381000 1879 16.92 2.64 12 0.40 976.00 6259.00 43950 20240321 -62.43 11390 20241115 44.95 22650 -27.11 20250219 14540 13.55 20250203 43950 -62.43 20240321 11390 44.95 20241115 3.76 N 425420 100 11 억 107979 N N 0 N 00 N
4 20250306 141210 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16440 -660 5 -3.86 685337810 40766 123.34 17450 17870 16420 22200 11970 17100 16811.50 0.95 0 -15323 18173 17636 16893 16356 15613 17905 16625 11 5100 100 11620 10 1 11381000 1871 16.84 2.63 12 0.36 976.00 6259.00 43950 20240321 -62.59 11390 20241115 44.34 22650 -27.42 20250219 14540 13.07 20250203 43950 -62.59 20240321 11390 44.34 20241115 3.76 N 425420 100 11 억 107979 N N 0 N 00 N
5 20250306 131211 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16440 -660 5 -3.86 619494870 36762 111.23 17450 17870 16430 22200 11970 17100 16851.50 0.95 0 -16849 18173 17636 16893 16356 15613 17905 16625 11 5100 100 11620 10 1 11381000 1871 16.84 2.63 12 0.32 976.00 6259.00 43950 20240321 -62.59 11390 20241115 44.34 22650 -27.42 20250219 14540 13.07 20250203 43950 -62.59 20240321 11390 44.34 20241115 3.76 N 425420 100 11 억 107979 N N 0 N 00 N
6 20250306 121209 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16520 -580 5 -3.39 536935390 31748 96.06 17450 17870 16500 22200 11970 17100 16912.42 0.95 0 -16060 18173 17636 16893 16356 15613 17905 16625 11 5100 100 11620 10 1 11381000 1880 16.93 2.64 12 0.28 976.00 6259.00 43950 20240321 -62.41 11390 20241115 45.04 22650 -27.06 20250219 14540 13.62 20250203 43950 -62.41 20240321 11390 45.04 20241115 3.76 N 425420 100 11 억 107979 N N 0 N 00 N
7 20250306 111206 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16670 -430 5 -2.51 364718855 21391 64.72 17450 17870 16620 22200 11970 17100 17050.11 0.95 0 -8131 18173 17636 16893 16356 15613 17905 16625 11 5100 100 11620 10 1 11381000 1897 17.08 2.66 12 0.19 976.00 6259.00 43950 20240321 -62.07 11390 20241115 46.36 22650 -26.40 20250219 14540 14.65 20250203 43950 -62.07 20240321 11390 46.36 20241115 3.76 N 425420 100 11 억 107979 N N 0 N 00 N
8 20250306 101209 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16730 -370 5 -2.16 278421060 16236 49.12 17450 17870 16660 22200 11970 17100 17148.38 0.95 0 -5387 18173 17636 16893 16356 15613 17905 16625 11 5100 100 11620 10 1 11381000 1904 17.14 2.67 12 0.14 976.00 6259.00 43950 20240321 -61.93 11390 20241115 46.88 22650 -26.14 20250219 14540 15.06 20250203 43950 -61.93 20240321 11390 46.88 20241115 3.76 N 425420 100 11 억 107979 N N 0 N 00 N
9 20250306 091214 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17100 0 3 0.00 155442970 8954 27.09 17450 17870 17100 22200 11970 17100 17360.17 0.95 0 -1146 18173 17636 16893 16356 15613 17905 16625 11 5100 100 11620 10 1 11381000 1946 17.52 2.73 12 0.08 976.00 6259.00 43950 20240321 -61.09 11390 20241115 50.13 22650 -24.50 20250219 14540 17.61 20250203 43950 -61.09 20240321 11390 50.13 20241115 3.76 N 425420 100 11 억 107979 N N 0 N 00 N
10 20250305 161153 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17100 580 2 3.51 565756440 32993 95.78 17000 17430 16150 21450 11570 16520 17147.87 0.95 0 180 17113 16816 16243 15946 15373 16965 16095 11 4930 100 11230 10 1 11381000 1946 17.52 2.73 12 0.29 976.00 6259.00 43950 20240321 -61.09 11390 20241115 50.13 22650 -24.50 20250219 14540 17.61 20250203 43950 -61.09 20240321 11390 50.13 20241115 3.91 N 425420 100 11 억 107792 N N 0 N 00 N
11 20250305 151201 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17090 570 2 3.45 543611955 31698 92.02 17000 17430 16150 21450 11570 16520 17149.72 0.95 0 358 17113 16816 16243 15946 15373 16965 16095 11 4930 100 11230 10 1 11381000 1945 17.51 2.73 12 0.28 976.00 6259.00 43950 20240321 -61.11 11390 20241115 50.04 22650 -24.55 20250219 14540 17.54 20250203 43950 -61.11 20240321 11390 50.04 20241115 3.91 N 425420 100 11 억 107792 N N 0 N 00 N
12 20250305 141201 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17100 580 2 3.51 530704980 30943 89.83 17000 17430 16150 21450 11570 16520 17151.05 0.95 0 515 17113 16816 16243 15946 15373 16965 16095 11 4930 100 11230 10 1 11381000 1946 17.52 2.73 12 0.27 976.00 6259.00 43950 20240321 -61.09 11390 20241115 50.13 22650 -24.50 20250219 14540 17.61 20250203 43950 -61.09 20240321 11390 50.13 20241115 3.91 N 425420 100 11 억 107792 N N 0 N 00 N