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
441270/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
20250306,161219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5670,-210,5,-3.57,705289530,123783,70.31,5930,5940,5650,7640,4120,5880,5697.85,2.00,0,-58436,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2097,19.62,1.39,12,0.33,289.00,4080.00,11740,20240522,-51.70,3795,20241209,49.41,6450,-12.09,20250212,4800,18.12,20250203,11740,-51.70,20240522,3795,49.41,20241209,4.77,N,441270,500,184 억,,739460,N,N,11,N,00,N
20250306,151220,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5690,-190,5,-3.23,682967660,119848,68.07,5930,5940,5650,7640,4120,5880,5698.62,2.00,0,-56179,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2105,19.69,1.39,12,0.32,289.00,4080.00,11740,20240522,-51.53,3795,20241209,49.93,6450,-11.78,20250212,4800,18.54,20250203,11740,-51.53,20240522,3795,49.93,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N
20250306,141219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5720,-160,5,-2.72,543654550,95284,54.12,5930,5940,5660,7640,4120,5880,5705.62,2.00,0,-47578,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2116,19.79,1.40,12,0.26,289.00,4080.00,11740,20240522,-51.28,3795,20241209,50.72,6450,-11.32,20250212,4800,19.17,20250203,11740,-51.28,20240522,3795,50.72,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N
20250306,131219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5660,-220,5,-3.74,488154290,85576,48.61,5930,5940,5660,7640,4120,5880,5704.34,2.00,0,-44946,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2094,19.58,1.39,12,0.23,289.00,4080.00,11740,20240522,-51.79,3795,20241209,49.14,6450,-12.25,20250212,4800,17.92,20250203,11740,-51.79,20240522,3795,49.14,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N
20250306,121218,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5700,-180,5,-3.06,405129940,70957,40.30,5930,5940,5660,7640,4120,5880,5709.51,2.00,0,-37120,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2108,19.72,1.40,12,0.19,289.00,4080.00,11740,20240522,-51.45,3795,20241209,50.20,6450,-11.63,20250212,4800,18.75,20250203,11740,-51.45,20240522,3795,50.20,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N
20250306,111215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5690,-190,5,-3.23,368282160,64482,36.63,5930,5940,5660,7640,4120,5880,5711.39,2.00,0,-35277,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2105,19.69,1.39,12,0.17,289.00,4080.00,11740,20240522,-51.53,3795,20241209,49.93,6450,-11.78,20250212,4800,18.54,20250203,11740,-51.53,20240522,3795,49.93,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N
20250306,101217,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5700,-180,5,-3.06,292693435,51177,29.07,5930,5940,5660,7640,4120,5880,5719.24,2.00,0,-30979,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2108,19.72,1.40,12,0.14,289.00,4080.00,11740,20240522,-51.45,3795,20241209,50.20,6450,-11.63,20250212,4800,18.75,20250203,11740,-51.45,20240522,3795,50.20,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N
20250306,091223,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5780,-100,5,-1.70,38465490,6626,3.76,5930,5940,5760,7640,4120,5880,5805.24,2.00,0,-6379,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2138,20.00,1.42,12,0.02,289.00,4080.00,11740,20240522,-50.77,3795,20241209,52.31,6450,-10.39,20250212,4800,20.42,20250203,11740,-50.77,20240522,3795,52.31,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N
20250305,161202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5880,10,2,0.17,1034927135,175898,217.20,5870,6040,5720,7630,4110,5870,5883.68,1.98,0,-3379,6090,5980,5790,5680,5490,6035,5735,185,1760,500,4220,10,1,36987901,2175,20.35,1.44,12,0.48,289.00,4080.00,11740,20240522,-49.91,3795,20241209,54.94,6450,-8.84,20250212,4800,22.50,20250203,11740,-49.91,20240522,3795,54.94,20241209,4.79,N,441270,500,184 억,,732922,N,N,0,N,00,N
20250305,151209,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5800,-70,5,-1.19,956752455,162570,200.74,5870,6040,5720,7630,4110,5870,5885.17,1.98,0,1884,6090,5980,5790,5680,5490,6035,5735,185,1760,500,4220,10,1,36987901,2145,20.07,1.42,12,0.44,289.00,4080.00,11740,20240522,-50.60,3795,20241209,52.83,6450,-10.08,20250212,4800,20.83,20250203,11740,-50.60,20240522,3795,52.83,20241209,4.79,N,441270,500,184 억,,732922,N,N,0,N,00,N
20250305,141209,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5820,-50,5,-0.85,852074185,144412,178.32,5870,6040,5760,7630,4110,5870,5900.30,1.98,0,3919,6090,5980,5790,5680,5490,6035,5735,185,1760,500,4220,10,1,36987901,2153,20.14,1.43,12,0.39,289.00,4080.00,11740,20240522,-50.43,3795,20241209,53.36,6450,-9.77,20250212,4800,21.25,20250203,11740,-50.43,20240522,3795,53.36,20241209,4.79,N,441270,500,184 억,,732922,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 161219 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5670 -210 5 -3.57 705289530 123783 70.31 5930 5940 5650 7640 4120 5880 5697.85 2.00 0 -58436 6200 6040 5880 5720 5560 6120 5800 185 1760 500 4230 10 1 36987901 2097 19.62 1.39 12 0.33 289.00 4080.00 11740 20240522 -51.70 3795 20241209 49.41 6450 -12.09 20250212 4800 18.12 20250203 11740 -51.70 20240522 3795 49.41 20241209 4.77 N 441270 500 184 억 739460 N N 11 N 00 N
3 20250306 151220 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5690 -190 5 -3.23 682967660 119848 68.07 5930 5940 5650 7640 4120 5880 5698.62 2.00 0 -56179 6200 6040 5880 5720 5560 6120 5800 185 1760 500 4230 10 1 36987901 2105 19.69 1.39 12 0.32 289.00 4080.00 11740 20240522 -51.53 3795 20241209 49.93 6450 -11.78 20250212 4800 18.54 20250203 11740 -51.53 20240522 3795 49.93 20241209 4.77 N 441270 500 184 억 739460 N N 0 N 00 N
4 20250306 141219 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5720 -160 5 -2.72 543654550 95284 54.12 5930 5940 5660 7640 4120 5880 5705.62 2.00 0 -47578 6200 6040 5880 5720 5560 6120 5800 185 1760 500 4230 10 1 36987901 2116 19.79 1.40 12 0.26 289.00 4080.00 11740 20240522 -51.28 3795 20241209 50.72 6450 -11.32 20250212 4800 19.17 20250203 11740 -51.28 20240522 3795 50.72 20241209 4.77 N 441270 500 184 억 739460 N N 0 N 00 N
5 20250306 131219 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5660 -220 5 -3.74 488154290 85576 48.61 5930 5940 5660 7640 4120 5880 5704.34 2.00 0 -44946 6200 6040 5880 5720 5560 6120 5800 185 1760 500 4230 10 1 36987901 2094 19.58 1.39 12 0.23 289.00 4080.00 11740 20240522 -51.79 3795 20241209 49.14 6450 -12.25 20250212 4800 17.92 20250203 11740 -51.79 20240522 3795 49.14 20241209 4.77 N 441270 500 184 억 739460 N N 0 N 00 N
6 20250306 121218 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5700 -180 5 -3.06 405129940 70957 40.30 5930 5940 5660 7640 4120 5880 5709.51 2.00 0 -37120 6200 6040 5880 5720 5560 6120 5800 185 1760 500 4230 10 1 36987901 2108 19.72 1.40 12 0.19 289.00 4080.00 11740 20240522 -51.45 3795 20241209 50.20 6450 -11.63 20250212 4800 18.75 20250203 11740 -51.45 20240522 3795 50.20 20241209 4.77 N 441270 500 184 억 739460 N N 0 N 00 N
7 20250306 111215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5690 -190 5 -3.23 368282160 64482 36.63 5930 5940 5660 7640 4120 5880 5711.39 2.00 0 -35277 6200 6040 5880 5720 5560 6120 5800 185 1760 500 4230 10 1 36987901 2105 19.69 1.39 12 0.17 289.00 4080.00 11740 20240522 -51.53 3795 20241209 49.93 6450 -11.78 20250212 4800 18.54 20250203 11740 -51.53 20240522 3795 49.93 20241209 4.77 N 441270 500 184 억 739460 N N 0 N 00 N
8 20250306 101217 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5700 -180 5 -3.06 292693435 51177 29.07 5930 5940 5660 7640 4120 5880 5719.24 2.00 0 -30979 6200 6040 5880 5720 5560 6120 5800 185 1760 500 4230 10 1 36987901 2108 19.72 1.40 12 0.14 289.00 4080.00 11740 20240522 -51.45 3795 20241209 50.20 6450 -11.63 20250212 4800 18.75 20250203 11740 -51.45 20240522 3795 50.20 20241209 4.77 N 441270 500 184 억 739460 N N 0 N 00 N
9 20250306 091223 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5780 -100 5 -1.70 38465490 6626 3.76 5930 5940 5760 7640 4120 5880 5805.24 2.00 0 -6379 6200 6040 5880 5720 5560 6120 5800 185 1760 500 4230 10 1 36987901 2138 20.00 1.42 12 0.02 289.00 4080.00 11740 20240522 -50.77 3795 20241209 52.31 6450 -10.39 20250212 4800 20.42 20250203 11740 -50.77 20240522 3795 52.31 20241209 4.77 N 441270 500 184 억 739460 N N 0 N 00 N
10 20250305 161202 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5880 10 2 0.17 1034927135 175898 217.20 5870 6040 5720 7630 4110 5870 5883.68 1.98 0 -3379 6090 5980 5790 5680 5490 6035 5735 185 1760 500 4220 10 1 36987901 2175 20.35 1.44 12 0.48 289.00 4080.00 11740 20240522 -49.91 3795 20241209 54.94 6450 -8.84 20250212 4800 22.50 20250203 11740 -49.91 20240522 3795 54.94 20241209 4.79 N 441270 500 184 억 732922 N N 0 N 00 N
11 20250305 151209 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5800 -70 5 -1.19 956752455 162570 200.74 5870 6040 5720 7630 4110 5870 5885.17 1.98 0 1884 6090 5980 5790 5680 5490 6035 5735 185 1760 500 4220 10 1 36987901 2145 20.07 1.42 12 0.44 289.00 4080.00 11740 20240522 -50.60 3795 20241209 52.83 6450 -10.08 20250212 4800 20.83 20250203 11740 -50.60 20240522 3795 52.83 20241209 4.79 N 441270 500 184 억 732922 N N 0 N 00 N
12 20250305 141209 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5820 -50 5 -0.85 852074185 144412 178.32 5870 6040 5760 7630 4110 5870 5900.30 1.98 0 3919 6090 5980 5790 5680 5490 6035 5735 185 1760 500 4220 10 1 36987901 2153 20.14 1.43 12 0.39 289.00 4080.00 11740 20240522 -50.43 3795 20241209 53.36 6450 -9.77 20250212 4800 21.25 20250203 11740 -50.43 20240522 3795 53.36 20241209 4.79 N 441270 500 184 억 732922 N N 0 N 00 N