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
429270/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
20250306,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,145,2,3.38,169696730,38180,325.85,4300,4560,4230,5570,3005,4290,4444.65,1.62,0,2294,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,200,-3.19,0.69,12,0.85,-1392.00,6432.00,18700,20240517,-76.28,4050,20241209,9.51,5990,-25.96,20250107,4160,6.61,20250305,18700,-76.28,20240517,4050,9.51,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N
20250306,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,100,2,2.33,164714545,37053,316.23,4300,4560,4230,5570,3005,4290,4445.38,1.62,0,2465,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,198,-3.15,0.68,12,0.82,-1392.00,6432.00,18700,20240517,-76.52,4050,20241209,8.40,5990,-26.71,20250107,4160,5.53,20250305,18700,-76.52,20240517,4050,8.40,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N
20250306,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,140,2,3.26,149966405,33707,287.68,4300,4560,4230,5570,3005,4290,4449.12,1.62,0,2408,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,200,-3.18,0.69,12,0.75,-1392.00,6432.00,18700,20240517,-76.31,4050,20241209,9.38,5990,-26.04,20250107,4160,6.49,20250305,18700,-76.31,20240517,4050,9.38,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N
20250306,131211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,220,2,5.13,103526455,23285,198.73,4300,4530,4230,5570,3005,4290,4446.06,1.62,0,1266,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,203,-3.24,0.70,12,0.52,-1392.00,6432.00,18700,20240517,-75.88,4050,20241209,11.36,5990,-24.71,20250107,4160,8.41,20250305,18700,-75.88,20240517,4050,11.36,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N
20250306,121210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,165,2,3.85,96638435,21748,185.61,4300,4530,4230,5570,3005,4290,4443.56,1.62,0,1120,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,201,-3.20,0.69,12,0.48,-1392.00,6432.00,18700,20240517,-76.18,4050,20241209,10.00,5990,-25.63,20250107,4160,7.09,20250305,18700,-76.18,20240517,4050,10.00,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N
20250306,111207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,220,2,5.13,72698505,16363,139.65,4300,4530,4230,5570,3005,4290,4442.86,1.62,0,119,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,203,-3.24,0.70,12,0.36,-1392.00,6432.00,18700,20240517,-75.88,4050,20241209,11.36,5990,-24.71,20250107,4160,8.41,20250305,18700,-75.88,20240517,4050,11.36,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N
20250306,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,160,2,3.73,32891220,7495,63.97,4300,4455,4230,5570,3005,4290,4388.42,1.62,0,-1701,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,201,-3.20,0.69,12,0.17,-1392.00,6432.00,18700,20240517,-76.20,4050,20241209,9.88,5990,-25.71,20250107,4160,6.97,20250305,18700,-76.20,20240517,4050,9.88,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N
20250306,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-35,5,-0.82,2534835,593,5.06,4300,4330,4230,5570,3005,4290,4274.60,1.62,0,-300,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,192,-3.06,0.66,12,0.01,-1392.00,6432.00,18700,20240517,-77.25,4050,20241209,5.06,5990,-28.96,20250107,4160,2.28,20250305,18700,-77.25,20240517,4050,5.06,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N
20250305,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,60,2,1.42,49816550,11715,76.04,4220,4430,4160,5490,2965,4230,4252.37,1.61,0,419,4396,4312,4261,4177,4126,4287,4152,23,1260,500,2620,5,1,4506250,193,-3.08,0.67,12,0.26,-1392.00,6432.00,18700,20240517,-77.06,4050,20241209,5.93,5990,-28.38,20250107,4160,3.12,20250305,18700,-77.06,20240517,4050,5.93,20241209,0.16,N,429270,500,22 억,,72569,N,N,0,N,00,N
20250305,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,65,2,1.54,49035770,11533,74.86,4220,4430,4160,5490,2965,4230,4251.78,1.61,0,465,4396,4312,4261,4177,4126,4287,4152,23,1260,500,2620,5,1,4506250,194,-3.09,0.67,12,0.26,-1392.00,6432.00,18700,20240517,-77.03,4050,20241209,6.05,5990,-28.30,20250107,4160,3.25,20250305,18700,-77.03,20240517,4050,6.05,20241209,0.16,N,429270,500,22 억,,72569,N,N,0,N,00,N
20250305,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,15,2,0.35,44075745,10364,67.27,4220,4430,4160,5490,2965,4230,4252.77,1.61,0,249,4396,4312,4261,4177,4126,4287,4152,23,1260,500,2620,5,1,4506250,191,-3.05,0.66,12,0.23,-1392.00,6432.00,18700,20240517,-77.30,4050,20241209,4.81,5990,-29.13,20250107,4160,2.04,20250305,18700,-77.30,20240517,4050,4.81,20241209,0.16,N,429270,500,22 억,,72569,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 161211 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 145 2 3.38 169696730 38180 325.85 4300 4560 4230 5570 3005 4290 4444.65 1.62 0 2294 4563 4426 4293 4156 4023 4495 4225 23 1280 500 2650 5 1 4506250 200 -3.19 0.69 12 0.85 -1392.00 6432.00 18700 20240517 -76.28 4050 20241209 9.51 5990 -25.96 20250107 4160 6.61 20250305 18700 -76.28 20240517 4050 9.51 20241209 0.15 N 429270 500 22 억 72986 N N 0 N 00 N
3 20250306 151212 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 100 2 2.33 164714545 37053 316.23 4300 4560 4230 5570 3005 4290 4445.38 1.62 0 2465 4563 4426 4293 4156 4023 4495 4225 23 1280 500 2650 5 1 4506250 198 -3.15 0.68 12 0.82 -1392.00 6432.00 18700 20240517 -76.52 4050 20241209 8.40 5990 -26.71 20250107 4160 5.53 20250305 18700 -76.52 20240517 4050 8.40 20241209 0.15 N 429270 500 22 억 72986 N N 0 N 00 N
4 20250306 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 4430 140 2 3.26 149966405 33707 287.68 4300 4560 4230 5570 3005 4290 4449.12 1.62 0 2408 4563 4426 4293 4156 4023 4495 4225 23 1280 500 2650 5 1 4506250 200 -3.18 0.69 12 0.75 -1392.00 6432.00 18700 20240517 -76.31 4050 20241209 9.38 5990 -26.04 20250107 4160 6.49 20250305 18700 -76.31 20240517 4050 9.38 20241209 0.15 N 429270 500 22 억 72986 N N 0 N 00 N
5 20250306 131211 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 220 2 5.13 103526455 23285 198.73 4300 4530 4230 5570 3005 4290 4446.06 1.62 0 1266 4563 4426 4293 4156 4023 4495 4225 23 1280 500 2650 5 1 4506250 203 -3.24 0.70 12 0.52 -1392.00 6432.00 18700 20240517 -75.88 4050 20241209 11.36 5990 -24.71 20250107 4160 8.41 20250305 18700 -75.88 20240517 4050 11.36 20241209 0.15 N 429270 500 22 억 72986 N N 0 N 00 N
6 20250306 121210 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 165 2 3.85 96638435 21748 185.61 4300 4530 4230 5570 3005 4290 4443.56 1.62 0 1120 4563 4426 4293 4156 4023 4495 4225 23 1280 500 2650 5 1 4506250 201 -3.20 0.69 12 0.48 -1392.00 6432.00 18700 20240517 -76.18 4050 20241209 10.00 5990 -25.63 20250107 4160 7.09 20250305 18700 -76.18 20240517 4050 10.00 20241209 0.15 N 429270 500 22 억 72986 N N 0 N 00 N
7 20250306 111207 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 220 2 5.13 72698505 16363 139.65 4300 4530 4230 5570 3005 4290 4442.86 1.62 0 119 4563 4426 4293 4156 4023 4495 4225 23 1280 500 2650 5 1 4506250 203 -3.24 0.70 12 0.36 -1392.00 6432.00 18700 20240517 -75.88 4050 20241209 11.36 5990 -24.71 20250107 4160 8.41 20250305 18700 -75.88 20240517 4050 11.36 20241209 0.15 N 429270 500 22 억 72986 N N 0 N 00 N
8 20250306 101209 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 160 2 3.73 32891220 7495 63.97 4300 4455 4230 5570 3005 4290 4388.42 1.62 0 -1701 4563 4426 4293 4156 4023 4495 4225 23 1280 500 2650 5 1 4506250 201 -3.20 0.69 12 0.17 -1392.00 6432.00 18700 20240517 -76.20 4050 20241209 9.88 5990 -25.71 20250107 4160 6.97 20250305 18700 -76.20 20240517 4050 9.88 20241209 0.15 N 429270 500 22 억 72986 N N 0 N 00 N
9 20250306 091214 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 -35 5 -0.82 2534835 593 5.06 4300 4330 4230 5570 3005 4290 4274.60 1.62 0 -300 4563 4426 4293 4156 4023 4495 4225 23 1280 500 2650 5 1 4506250 192 -3.06 0.66 12 0.01 -1392.00 6432.00 18700 20240517 -77.25 4050 20241209 5.06 5990 -28.96 20250107 4160 2.28 20250305 18700 -77.25 20240517 4050 5.06 20241209 0.15 N 429270 500 22 억 72986 N N 0 N 00 N
10 20250305 161154 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 60 2 1.42 49816550 11715 76.04 4220 4430 4160 5490 2965 4230 4252.37 1.61 0 419 4396 4312 4261 4177 4126 4287 4152 23 1260 500 2620 5 1 4506250 193 -3.08 0.67 12 0.26 -1392.00 6432.00 18700 20240517 -77.06 4050 20241209 5.93 5990 -28.38 20250107 4160 3.12 20250305 18700 -77.06 20240517 4050 5.93 20241209 0.16 N 429270 500 22 억 72569 N N 0 N 00 N
11 20250305 151201 57 100.00 KOSDAQ 전기·전자 N N N N N 4295 65 2 1.54 49035770 11533 74.86 4220 4430 4160 5490 2965 4230 4251.78 1.61 0 465 4396 4312 4261 4177 4126 4287 4152 23 1260 500 2620 5 1 4506250 194 -3.09 0.67 12 0.26 -1392.00 6432.00 18700 20240517 -77.03 4050 20241209 6.05 5990 -28.30 20250107 4160 3.25 20250305 18700 -77.03 20240517 4050 6.05 20241209 0.16 N 429270 500 22 억 72569 N N 0 N 00 N
12 20250305 141201 57 100.00 KOSDAQ 전기·전자 N N N N N 4245 15 2 0.35 44075745 10364 67.27 4220 4430 4160 5490 2965 4230 4252.77 1.61 0 249 4396 4312 4261 4177 4126 4287 4152 23 1260 500 2620 5 1 4506250 191 -3.05 0.66 12 0.23 -1392.00 6432.00 18700 20240517 -77.30 4050 20241209 4.81 5990 -29.13 20250107 4160 2.04 20250305 18700 -77.30 20240517 4050 4.81 20241209 0.16 N 429270 500 22 억 72569 N N 0 N 00 N