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
446540/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
20250306,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-110,5,-2.71,2404707788,602713,41.50,4050,4145,3885,5270,2845,4060,3990.07,3.81,0,-1821,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,820,-790.00,1.64,12,2.90,-5.00,2414.00,6200,20240319,-36.29,2725,20241209,44.95,5090,-22.40,20250226,2870,37.63,20250203,6200,-36.29,20240319,2725,44.95,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N
20250306,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,-165,5,-4.06,2269201318,568234,39.12,4050,4145,3885,5270,2845,4060,3993.43,3.81,0,-1409,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,809,-779.00,1.61,12,2.74,-5.00,2414.00,6200,20240319,-37.18,2725,20241209,42.94,5090,-23.48,20250226,2870,35.71,20250203,6200,-37.18,20240319,2725,42.94,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N
20250306,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-130,5,-3.20,1925969238,480380,33.07,4050,4145,3930,5270,2845,4060,4009.26,3.81,0,-12334,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,816,-786.00,1.63,12,2.31,-5.00,2414.00,6200,20240319,-36.61,2725,20241209,44.22,5090,-22.79,20250226,2870,36.93,20250203,6200,-36.61,20240319,2725,44.22,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N
20250306,131224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-100,5,-2.46,1790383568,446043,30.71,4050,4145,3935,5270,2845,4060,4013.93,3.81,0,-7518,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,823,-792.00,1.64,12,2.15,-5.00,2414.00,6200,20240319,-36.13,2725,20241209,45.32,5090,-22.20,20250226,2870,37.98,20250203,6200,-36.13,20240319,2725,45.32,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N
20250306,121223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-75,5,-1.85,1663567098,414111,28.51,4050,4145,3935,5270,2845,4060,4017.20,3.81,0,-9209,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,828,-797.00,1.65,12,1.99,-5.00,2414.00,6200,20240319,-35.73,2725,20241209,46.24,5090,-21.71,20250226,2870,38.85,20250203,6200,-35.73,20240319,2725,46.24,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N
20250306,111219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,-35,5,-0.86,1577660738,392642,27.03,4050,4145,3935,5270,2845,4060,4018.06,3.81,0,-2747,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,836,-805.00,1.67,12,1.89,-5.00,2414.00,6200,20240319,-35.08,2725,20241209,47.71,5090,-20.92,20250226,2870,40.24,20250203,6200,-35.08,20240319,2725,47.71,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N
20250306,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-110,5,-2.71,1316316188,326891,22.51,4050,4145,3935,5270,2845,4060,4026.77,3.81,0,-20247,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,820,-790.00,1.64,12,1.57,-5.00,2414.00,6200,20240319,-36.29,2725,20241209,44.95,5090,-22.40,20250226,2870,37.63,20250203,6200,-36.29,20240319,2725,44.95,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N
20250306,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,15,2,0.37,314726790,77409,5.33,4050,4100,4035,5270,2845,4060,4065.76,3.81,0,3815,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,846,-815.00,1.69,12,0.37,-5.00,2414.00,6200,20240319,-34.27,2725,20241209,49.54,5090,-19.94,20250226,2870,41.99,20250203,6200,-34.27,20240319,2725,49.54,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N
20250305,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,20,2,0.50,5788010977,1418495,106.62,4040,4205,3945,5250,2830,4040,4080.47,3.88,0,-12953,4713,4376,4203,3866,3693,4290,3780,104,1210,500,2820,5,1,20771000,843,-812.00,1.68,12,6.83,-5.00,2414.00,6200,20240319,-34.52,2725,20241209,48.99,5090,-20.24,20250226,2870,41.46,20250203,6200,-34.52,20240319,2725,48.99,20241209,3.47,N,446540,500,103 억,,805845,N,N,1,N,00,N
20250305,151213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4095,55,2,1.36,5583459167,1368328,102.85,4040,4205,3945,5250,2830,4040,4080.57,3.88,0,-23976,4713,4376,4203,3866,3693,4290,3780,104,1210,500,2820,5,1,20771000,851,-819.00,1.70,12,6.59,-5.00,2414.00,6200,20240319,-33.95,2725,20241209,50.28,5090,-19.55,20250226,2870,42.68,20250203,6200,-33.95,20240319,2725,50.28,20241209,3.47,N,446540,500,103 억,,805845,N,N,9,N,00,N
20250305,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,30,2,0.74,5089564434,1247559,93.78,4040,4205,3945,5250,2830,4040,4079.70,3.88,0,-15391,4713,4376,4203,3866,3693,4290,3780,104,1210,500,2820,5,1,20771000,845,-814.00,1.69,12,6.01,-5.00,2414.00,6200,20240319,-34.35,2725,20241209,49.36,5090,-20.04,20250226,2870,41.81,20250203,6200,-34.35,20240319,2725,49.36,20241209,3.47,N,446540,500,103 억,,805845,N,N,9,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 161224 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -110 5 -2.71 2404707788 602713 41.50 4050 4145 3885 5270 2845 4060 3990.07 3.81 0 -1821 4330 4195 4070 3935 3810 4262 4002 104 1210 500 2840 5 1 20771000 820 -790.00 1.64 12 2.90 -5.00 2414.00 6200 20240319 -36.29 2725 20241209 44.95 5090 -22.40 20250226 2870 37.63 20250203 6200 -36.29 20240319 2725 44.95 20241209 3.54 N 446540 500 103 억 791099 N N 1 N 00 N
3 20250306 151224 57 100.00 KOSDAQ 전기·전자 N N N N N 3895 -165 5 -4.06 2269201318 568234 39.12 4050 4145 3885 5270 2845 4060 3993.43 3.81 0 -1409 4330 4195 4070 3935 3810 4262 4002 104 1210 500 2840 5 1 20771000 809 -779.00 1.61 12 2.74 -5.00 2414.00 6200 20240319 -37.18 2725 20241209 42.94 5090 -23.48 20250226 2870 35.71 20250203 6200 -37.18 20240319 2725 42.94 20241209 3.54 N 446540 500 103 억 791099 N N 1 N 00 N
4 20250306 141223 57 100.00 KOSDAQ 전기·전자 N N N N N 3930 -130 5 -3.20 1925969238 480380 33.07 4050 4145 3930 5270 2845 4060 4009.26 3.81 0 -12334 4330 4195 4070 3935 3810 4262 4002 104 1210 500 2840 5 1 20771000 816 -786.00 1.63 12 2.31 -5.00 2414.00 6200 20240319 -36.61 2725 20241209 44.22 5090 -22.79 20250226 2870 36.93 20250203 6200 -36.61 20240319 2725 44.22 20241209 3.54 N 446540 500 103 억 791099 N N 1 N 00 N
5 20250306 131224 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -100 5 -2.46 1790383568 446043 30.71 4050 4145 3935 5270 2845 4060 4013.93 3.81 0 -7518 4330 4195 4070 3935 3810 4262 4002 104 1210 500 2840 5 1 20771000 823 -792.00 1.64 12 2.15 -5.00 2414.00 6200 20240319 -36.13 2725 20241209 45.32 5090 -22.20 20250226 2870 37.98 20250203 6200 -36.13 20240319 2725 45.32 20241209 3.54 N 446540 500 103 억 791099 N N 1 N 00 N
6 20250306 121223 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 -75 5 -1.85 1663567098 414111 28.51 4050 4145 3935 5270 2845 4060 4017.20 3.81 0 -9209 4330 4195 4070 3935 3810 4262 4002 104 1210 500 2840 5 1 20771000 828 -797.00 1.65 12 1.99 -5.00 2414.00 6200 20240319 -35.73 2725 20241209 46.24 5090 -21.71 20250226 2870 38.85 20250203 6200 -35.73 20240319 2725 46.24 20241209 3.54 N 446540 500 103 억 791099 N N 1 N 00 N
7 20250306 111219 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 -35 5 -0.86 1577660738 392642 27.03 4050 4145 3935 5270 2845 4060 4018.06 3.81 0 -2747 4330 4195 4070 3935 3810 4262 4002 104 1210 500 2840 5 1 20771000 836 -805.00 1.67 12 1.89 -5.00 2414.00 6200 20240319 -35.08 2725 20241209 47.71 5090 -20.92 20250226 2870 40.24 20250203 6200 -35.08 20240319 2725 47.71 20241209 3.54 N 446540 500 103 억 791099 N N 1 N 00 N
8 20250306 101222 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -110 5 -2.71 1316316188 326891 22.51 4050 4145 3935 5270 2845 4060 4026.77 3.81 0 -20247 4330 4195 4070 3935 3810 4262 4002 104 1210 500 2840 5 1 20771000 820 -790.00 1.64 12 1.57 -5.00 2414.00 6200 20240319 -36.29 2725 20241209 44.95 5090 -22.40 20250226 2870 37.63 20250203 6200 -36.29 20240319 2725 44.95 20241209 3.54 N 446540 500 103 억 791099 N N 1 N 00 N
9 20250306 091227 57 100.00 KOSDAQ 전기·전자 N N N N N 4075 15 2 0.37 314726790 77409 5.33 4050 4100 4035 5270 2845 4060 4065.76 3.81 0 3815 4330 4195 4070 3935 3810 4262 4002 104 1210 500 2840 5 1 20771000 846 -815.00 1.69 12 0.37 -5.00 2414.00 6200 20240319 -34.27 2725 20241209 49.54 5090 -19.94 20250226 2870 41.99 20250203 6200 -34.27 20240319 2725 49.54 20241209 3.54 N 446540 500 103 억 791099 N N 1 N 00 N
10 20250305 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 20 2 0.50 5788010977 1418495 106.62 4040 4205 3945 5250 2830 4040 4080.47 3.88 0 -12953 4713 4376 4203 3866 3693 4290 3780 104 1210 500 2820 5 1 20771000 843 -812.00 1.68 12 6.83 -5.00 2414.00 6200 20240319 -34.52 2725 20241209 48.99 5090 -20.24 20250226 2870 41.46 20250203 6200 -34.52 20240319 2725 48.99 20241209 3.47 N 446540 500 103 억 805845 N N 1 N 00 N
11 20250305 151213 57 100.00 KOSDAQ 전기·전자 N N N N N 4095 55 2 1.36 5583459167 1368328 102.85 4040 4205 3945 5250 2830 4040 4080.57 3.88 0 -23976 4713 4376 4203 3866 3693 4290 3780 104 1210 500 2820 5 1 20771000 851 -819.00 1.70 12 6.59 -5.00 2414.00 6200 20240319 -33.95 2725 20241209 50.28 5090 -19.55 20250226 2870 42.68 20250203 6200 -33.95 20240319 2725 50.28 20241209 3.47 N 446540 500 103 억 805845 N N 9 N 00 N
12 20250305 141214 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 30 2 0.74 5089564434 1247559 93.78 4040 4205 3945 5250 2830 4040 4079.70 3.88 0 -15391 4713 4376 4203 3866 3693 4290 3780 104 1210 500 2820 5 1 20771000 845 -814.00 1.69 12 6.01 -5.00 2414.00 6200 20240319 -34.35 2725 20241209 49.36 5090 -20.04 20250226 2870 41.81 20250203 6200 -34.35 20240319 2725 49.36 20241209 3.47 N 446540 500 103 억 805845 N N 9 N 00 N