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
432720/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
20250306,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11950,-770,5,-6.05,2902590055,236821,99.17,12760,12940,11900,16530,8910,12720,12256.89,0.14,0,26287,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1665,-13.83,4.74,12,1.70,-864.00,2520.00,42449,20240313,-71.85,5880,20241209,103.23,18800,-36.44,20250219,8850,35.03,20250115,44400,-73.09,20240313,5880,103.23,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N
20250306,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11980,-740,5,-5.82,2750745275,224118,93.85,12760,12940,11900,16530,8910,12720,12273.65,0.14,0,22568,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1669,-13.87,4.75,12,1.61,-864.00,2520.00,42449,20240313,-71.78,5880,20241209,103.74,18800,-36.28,20250219,8850,35.37,20250115,44400,-73.02,20240313,5880,103.74,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N
20250306,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,-560,5,-4.40,2026160970,163923,68.65,12760,12940,12120,16530,8910,12720,12360.44,0.14,0,3188,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1694,-14.07,4.83,12,1.18,-864.00,2520.00,42449,20240313,-71.35,5880,20241209,106.80,18800,-35.32,20250219,8850,37.40,20250115,44400,-72.61,20240313,5880,106.80,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N
20250306,131213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12190,-530,5,-4.17,1870754095,151152,63.30,12760,12940,12120,16530,8910,12720,12376.64,0.14,0,1957,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1698,-14.11,4.84,12,1.09,-864.00,2520.00,42449,20240313,-71.28,5880,20241209,107.31,18800,-35.16,20250219,8850,37.74,20250115,44400,-72.55,20240313,5880,107.31,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N
20250306,121212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12245,-475,5,-3.73,1705686010,137635,57.64,12760,12940,12120,16530,8910,12720,12392.82,0.14,0,-435,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1706,-14.17,4.86,12,0.99,-864.00,2520.00,42449,20240313,-71.15,5880,20241209,108.25,18800,-34.87,20250219,8850,38.36,20250115,44400,-72.42,20240313,5880,108.25,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N
20250306,111209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12390,-330,5,-2.59,1572458210,126801,53.10,12760,12940,12120,16530,8910,12720,12400.99,0.14,0,331,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1726,-14.34,4.92,12,0.91,-864.00,2520.00,42449,20240313,-70.81,5880,20241209,110.71,18800,-34.10,20250219,8850,40.00,20250115,44400,-72.09,20240313,5880,110.71,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N
20250306,101211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,-470,5,-3.69,1261740070,101480,42.50,12760,12940,12120,16530,8910,12720,12433.39,0.14,0,-5376,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1706,-14.18,4.86,12,0.73,-864.00,2520.00,42449,20240313,-71.14,5880,20241209,108.33,18800,-34.84,20250219,8850,38.42,20250115,44400,-72.41,20240313,5880,108.33,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N
20250306,091216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12560,-160,5,-1.26,368394870,29029,12.16,12760,12940,12540,16530,8910,12720,12690.58,0.14,0,-10000,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1750,-14.54,4.98,12,0.21,-864.00,2520.00,42449,20240313,-70.41,5880,20241209,113.61,18800,-33.19,20250219,8850,41.92,20250115,44400,-71.71,20240313,5880,113.61,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N
20250305,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12720,-90,5,-0.70,2966147315,233892,101.06,12810,13160,12480,16650,8970,12810,12681.55,0.10,0,6335,13443,13126,12683,12366,11923,12905,12145,70,3840,500,7940,10,1,13929192,1772,-14.72,5.05,12,1.68,-864.00,2520.00,42449,20240313,-70.03,5880,20241209,116.33,18800,-32.34,20250219,8850,43.73,20250115,44400,-71.35,20240313,5880,116.33,20241209,2.15,N,432720,500,69 억,,13437,N,N,0,N,00,N
20250305,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12730,-80,5,-0.62,2837897735,223815,96.71,12810,13160,12480,16650,8970,12810,12679.61,0.10,0,8293,13443,13126,12683,12366,11923,12905,12145,70,3840,500,7940,10,1,13929192,1773,-14.73,5.05,12,1.61,-864.00,2520.00,42449,20240313,-70.01,5880,20241209,116.50,18800,-32.29,20250219,8850,43.84,20250115,44400,-71.33,20240313,5880,116.50,20241209,2.15,N,432720,500,69 억,,13437,N,N,0,N,00,N
20250305,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12630,-180,5,-1.41,2454494805,193671,83.68,12810,13160,12480,16650,8970,12810,12673.47,0.10,0,2007,13443,13126,12683,12366,11923,12905,12145,70,3840,500,7940,10,1,13929192,1759,-14.62,5.01,12,1.39,-864.00,2520.00,42449,20240313,-70.25,5880,20241209,114.80,18800,-32.82,20250219,8850,42.71,20250115,44400,-71.55,20240313,5880,114.80,20241209,2.15,N,432720,500,69 억,,13437,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 161213 57 100.00 KOSDAQ 전기·전자 N N N N N 11950 -770 5 -6.05 2902590055 236821 99.17 12760 12940 11900 16530 8910 12720 12256.89 0.14 0 26287 13466 13092 12786 12412 12106 12940 12260 70 3810 500 7880 10 1 13929192 1665 -13.83 4.74 12 1.70 -864.00 2520.00 42449 20240313 -71.85 5880 20241209 103.23 18800 -36.44 20250219 8850 35.03 20250115 44400 -73.09 20240313 5880 103.23 20241209 2.08 N 432720 500 69 억 19127 N N 0 N 00 N
3 20250306 151214 57 100.00 KOSDAQ 전기·전자 N N N N N 11980 -740 5 -5.82 2750745275 224118 93.85 12760 12940 11900 16530 8910 12720 12273.65 0.14 0 22568 13466 13092 12786 12412 12106 12940 12260 70 3810 500 7880 10 1 13929192 1669 -13.87 4.75 12 1.61 -864.00 2520.00 42449 20240313 -71.78 5880 20241209 103.74 18800 -36.28 20250219 8850 35.37 20250115 44400 -73.02 20240313 5880 103.74 20241209 2.08 N 432720 500 69 억 19127 N N 0 N 00 N
4 20250306 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 12160 -560 5 -4.40 2026160970 163923 68.65 12760 12940 12120 16530 8910 12720 12360.44 0.14 0 3188 13466 13092 12786 12412 12106 12940 12260 70 3810 500 7880 10 1 13929192 1694 -14.07 4.83 12 1.18 -864.00 2520.00 42449 20240313 -71.35 5880 20241209 106.80 18800 -35.32 20250219 8850 37.40 20250115 44400 -72.61 20240313 5880 106.80 20241209 2.08 N 432720 500 69 억 19127 N N 0 N 00 N
5 20250306 131213 57 100.00 KOSDAQ 전기·전자 N N N N N 12190 -530 5 -4.17 1870754095 151152 63.30 12760 12940 12120 16530 8910 12720 12376.64 0.14 0 1957 13466 13092 12786 12412 12106 12940 12260 70 3810 500 7880 10 1 13929192 1698 -14.11 4.84 12 1.09 -864.00 2520.00 42449 20240313 -71.28 5880 20241209 107.31 18800 -35.16 20250219 8850 37.74 20250115 44400 -72.55 20240313 5880 107.31 20241209 2.08 N 432720 500 69 억 19127 N N 0 N 00 N
6 20250306 121212 57 100.00 KOSDAQ 전기·전자 N N N N N 12245 -475 5 -3.73 1705686010 137635 57.64 12760 12940 12120 16530 8910 12720 12392.82 0.14 0 -435 13466 13092 12786 12412 12106 12940 12260 70 3810 500 7880 10 1 13929192 1706 -14.17 4.86 12 0.99 -864.00 2520.00 42449 20240313 -71.15 5880 20241209 108.25 18800 -34.87 20250219 8850 38.36 20250115 44400 -72.42 20240313 5880 108.25 20241209 2.08 N 432720 500 69 억 19127 N N 0 N 00 N
7 20250306 111209 57 100.00 KOSDAQ 전기·전자 N N N N N 12390 -330 5 -2.59 1572458210 126801 53.10 12760 12940 12120 16530 8910 12720 12400.99 0.14 0 331 13466 13092 12786 12412 12106 12940 12260 70 3810 500 7880 10 1 13929192 1726 -14.34 4.92 12 0.91 -864.00 2520.00 42449 20240313 -70.81 5880 20241209 110.71 18800 -34.10 20250219 8850 40.00 20250115 44400 -72.09 20240313 5880 110.71 20241209 2.08 N 432720 500 69 억 19127 N N 0 N 00 N
8 20250306 101211 57 100.00 KOSDAQ 전기·전자 N N N N N 12250 -470 5 -3.69 1261740070 101480 42.50 12760 12940 12120 16530 8910 12720 12433.39 0.14 0 -5376 13466 13092 12786 12412 12106 12940 12260 70 3810 500 7880 10 1 13929192 1706 -14.18 4.86 12 0.73 -864.00 2520.00 42449 20240313 -71.14 5880 20241209 108.33 18800 -34.84 20250219 8850 38.42 20250115 44400 -72.41 20240313 5880 108.33 20241209 2.08 N 432720 500 69 억 19127 N N 0 N 00 N
9 20250306 091216 57 100.00 KOSDAQ 전기·전자 N N N N N 12560 -160 5 -1.26 368394870 29029 12.16 12760 12940 12540 16530 8910 12720 12690.58 0.14 0 -10000 13466 13092 12786 12412 12106 12940 12260 70 3810 500 7880 10 1 13929192 1750 -14.54 4.98 12 0.21 -864.00 2520.00 42449 20240313 -70.41 5880 20241209 113.61 18800 -33.19 20250219 8850 41.92 20250115 44400 -71.71 20240313 5880 113.61 20241209 2.08 N 432720 500 69 억 19127 N N 0 N 00 N
10 20250305 161156 57 100.00 KOSDAQ 전기·전자 N N N N N 12720 -90 5 -0.70 2966147315 233892 101.06 12810 13160 12480 16650 8970 12810 12681.55 0.10 0 6335 13443 13126 12683 12366 11923 12905 12145 70 3840 500 7940 10 1 13929192 1772 -14.72 5.05 12 1.68 -864.00 2520.00 42449 20240313 -70.03 5880 20241209 116.33 18800 -32.34 20250219 8850 43.73 20250115 44400 -71.35 20240313 5880 116.33 20241209 2.15 N 432720 500 69 억 13437 N N 0 N 00 N
11 20250305 151203 57 100.00 KOSDAQ 전기·전자 N N N N N 12730 -80 5 -0.62 2837897735 223815 96.71 12810 13160 12480 16650 8970 12810 12679.61 0.10 0 8293 13443 13126 12683 12366 11923 12905 12145 70 3840 500 7940 10 1 13929192 1773 -14.73 5.05 12 1.61 -864.00 2520.00 42449 20240313 -70.01 5880 20241209 116.50 18800 -32.29 20250219 8850 43.84 20250115 44400 -71.33 20240313 5880 116.50 20241209 2.15 N 432720 500 69 억 13437 N N 0 N 00 N
12 20250305 141203 57 100.00 KOSDAQ 전기·전자 N N N N N 12630 -180 5 -1.41 2454494805 193671 83.68 12810 13160 12480 16650 8970 12810 12673.47 0.10 0 2007 13443 13126 12683 12366 11923 12905 12145 70 3840 500 7940 10 1 13929192 1759 -14.62 5.01 12 1.39 -864.00 2520.00 42449 20240313 -70.25 5880 20241209 114.80 18800 -32.82 20250219 8850 42.71 20250115 44400 -71.55 20240313 5880 114.80 20241209 2.15 N 432720 500 69 억 13437 N N 0 N 00 N