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
456010/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
20250306,161236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12030,1500,2,14.25,271847433170,22734073,566.41,10450,13100,10150,13680,7380,10530,11957.68,0.24,0,279248,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1597,-14.65,14.20,12,171.23,-821.00,847.00,36950,20240517,-67.44,4805,20241209,150.36,13100,-8.17,20250306,8020,50.00,20250304,36950,-67.44,20240517,4805,150.36,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N
20250306,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,1530,2,14.53,267549689630,22376710,557.50,10450,13100,10150,13680,7380,10530,11956.65,0.24,0,269236,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1601,-14.69,14.24,12,168.54,-821.00,847.00,36950,20240517,-67.36,4805,20241209,150.99,13100,-7.94,20250306,8020,50.37,20250304,36950,-67.36,20240517,4805,150.99,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N
20250306,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11870,1340,2,12.73,252659338130,21121489,526.23,10450,13100,10150,13680,7380,10530,11962.23,0.24,0,191108,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1576,-14.46,14.01,12,159.09,-821.00,847.00,36950,20240517,-67.88,4805,20241209,147.03,13100,-9.39,20250306,8020,48.00,20250304,36950,-67.88,20240517,4805,147.03,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N
20250306,131236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,1550,2,14.72,240334902985,20102745,500.85,10450,13100,10150,13680,7380,10530,11955.36,0.24,0,102857,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1604,-14.71,14.26,12,151.41,-821.00,847.00,36950,20240517,-67.31,4805,20241209,151.40,13100,-7.79,20250306,8020,50.62,20250304,36950,-67.31,20240517,4805,151.40,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N
20250306,121235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12420,1890,2,17.95,227286298230,19035836,474.27,10450,13100,10150,13680,7380,10530,11939.95,0.24,0,78212,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1649,-15.13,14.66,12,143.38,-821.00,847.00,36950,20240517,-66.39,4805,20241209,158.48,13100,-5.19,20250306,8020,54.86,20250304,36950,-66.39,20240517,4805,158.48,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N
20250306,111232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12720,2190,2,20.80,202824377820,17103884,426.13,10450,13100,10150,13680,7380,10530,11858.42,0.24,0,50179,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1689,-15.49,15.02,12,128.82,-821.00,847.00,36950,20240517,-65.58,4805,20241209,164.72,13100,-2.90,20250306,8020,58.60,20250304,36950,-65.58,20240517,4805,164.72,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N
20250306,101234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11990,1460,2,13.87,138837451395,12021512,299.51,10450,12860,10150,13680,7380,10530,11549.13,0.24,0,41038,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1592,-14.60,14.16,12,90.54,-821.00,847.00,36950,20240517,-67.55,4805,20241209,149.53,13000,-7.77,20250106,8020,49.50,20250304,36950,-67.55,20240517,4805,149.53,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N
20250306,091240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,90,2,0.85,23666718750,2253959,56.16,10450,10820,10150,13680,7380,10530,10500.06,0.24,0,121015,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1410,-12.94,12.54,12,16.98,-821.00,847.00,36950,20240517,-71.26,4805,20241209,121.02,13000,-18.31,20250106,8020,32.42,20250304,36950,-71.26,20240517,4805,121.02,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N
20250305,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10530,2430,1,30.00,40368193030,4012444,1715.14,8600,10530,8500,10530,5670,8100,10060.74,0.09,0,20468,8486,8292,8156,7962,7826,8225,7895,66,2430,500,5020,10,1,13276856,1398,-12.83,12.43,12,30.22,-821.00,847.00,36950,20240517,-71.50,4805,20241209,119.15,13000,-19.00,20250106,8020,31.30,20250304,36950,-71.50,20240517,4805,119.15,20241209,3.54,N,456010,500,66 억,,11435,N,N,0,N,00,N
20250305,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10530,2430,1,30.00,40315342960,4007425,1713.00,8600,10530,8500,10530,5670,8100,10060.21,0.09,0,20329,8486,8292,8156,7962,7826,8225,7895,66,2430,500,5020,10,1,13276856,1398,-12.83,12.43,12,30.18,-821.00,847.00,36950,20240517,-71.50,4805,20241209,119.15,13000,-19.00,20250106,8020,31.30,20250304,36950,-71.50,20240517,4805,119.15,20241209,3.54,N,456010,500,66 억,,11435,N,N,0,N,00,N
20250305,141226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10530,2430,1,30.00,40201250410,3996590,1708.37,8600,10530,8500,10530,5670,8100,10058.93,0.09,0,20329,8486,8292,8156,7962,7826,8225,7895,66,2430,500,5020,10,1,13276856,1398,-12.83,12.43,12,30.10,-821.00,847.00,36950,20240517,-71.50,4805,20241209,119.15,13000,-19.00,20250106,8020,31.30,20250304,36950,-71.50,20240517,4805,119.15,20241209,3.54,N,456010,500,66 억,,11435,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 161236 57 100.00 KOSDAQ 전기·전자 N N N N N 12030 1500 2 14.25 271847433170 22734073 566.41 10450 13100 10150 13680 7380 10530 11957.68 0.24 0 279248 11883 11206 9853 9176 7823 11545 9515 66 3150 500 6520 10 1 13276856 1597 -14.65 14.20 12 171.23 -821.00 847.00 36950 20240517 -67.44 4805 20241209 150.36 13100 -8.17 20250306 8020 50.00 20250304 36950 -67.44 20240517 4805 150.36 20241209 3.26 N 456010 500 66 억 31459 N N 0 N 00 N
3 20250306 151237 57 100.00 KOSDAQ 전기·전자 N N N N N 12060 1530 2 14.53 267549689630 22376710 557.50 10450 13100 10150 13680 7380 10530 11956.65 0.24 0 269236 11883 11206 9853 9176 7823 11545 9515 66 3150 500 6520 10 1 13276856 1601 -14.69 14.24 12 168.54 -821.00 847.00 36950 20240517 -67.36 4805 20241209 150.99 13100 -7.94 20250306 8020 50.37 20250304 36950 -67.36 20240517 4805 150.99 20241209 3.26 N 456010 500 66 억 31459 N N 0 N 00 N
4 20250306 141236 57 100.00 KOSDAQ 전기·전자 N N N N N 11870 1340 2 12.73 252659338130 21121489 526.23 10450 13100 10150 13680 7380 10530 11962.23 0.24 0 191108 11883 11206 9853 9176 7823 11545 9515 66 3150 500 6520 10 1 13276856 1576 -14.46 14.01 12 159.09 -821.00 847.00 36950 20240517 -67.88 4805 20241209 147.03 13100 -9.39 20250306 8020 48.00 20250304 36950 -67.88 20240517 4805 147.03 20241209 3.26 N 456010 500 66 억 31459 N N 0 N 00 N
5 20250306 131236 57 100.00 KOSDAQ 전기·전자 N N N N N 12080 1550 2 14.72 240334902985 20102745 500.85 10450 13100 10150 13680 7380 10530 11955.36 0.24 0 102857 11883 11206 9853 9176 7823 11545 9515 66 3150 500 6520 10 1 13276856 1604 -14.71 14.26 12 151.41 -821.00 847.00 36950 20240517 -67.31 4805 20241209 151.40 13100 -7.79 20250306 8020 50.62 20250304 36950 -67.31 20240517 4805 151.40 20241209 3.26 N 456010 500 66 억 31459 N N 0 N 00 N
6 20250306 121235 57 100.00 KOSDAQ 전기·전자 N N N N N 12420 1890 2 17.95 227286298230 19035836 474.27 10450 13100 10150 13680 7380 10530 11939.95 0.24 0 78212 11883 11206 9853 9176 7823 11545 9515 66 3150 500 6520 10 1 13276856 1649 -15.13 14.66 12 143.38 -821.00 847.00 36950 20240517 -66.39 4805 20241209 158.48 13100 -5.19 20250306 8020 54.86 20250304 36950 -66.39 20240517 4805 158.48 20241209 3.26 N 456010 500 66 억 31459 N N 0 N 00 N
7 20250306 111232 57 100.00 KOSDAQ 전기·전자 N N N N N 12720 2190 2 20.80 202824377820 17103884 426.13 10450 13100 10150 13680 7380 10530 11858.42 0.24 0 50179 11883 11206 9853 9176 7823 11545 9515 66 3150 500 6520 10 1 13276856 1689 -15.49 15.02 12 128.82 -821.00 847.00 36950 20240517 -65.58 4805 20241209 164.72 13100 -2.90 20250306 8020 58.60 20250304 36950 -65.58 20240517 4805 164.72 20241209 3.26 N 456010 500 66 억 31459 N N 0 N 00 N
8 20250306 101234 57 100.00 KOSDAQ 전기·전자 N N N N N 11990 1460 2 13.87 138837451395 12021512 299.51 10450 12860 10150 13680 7380 10530 11549.13 0.24 0 41038 11883 11206 9853 9176 7823 11545 9515 66 3150 500 6520 10 1 13276856 1592 -14.60 14.16 12 90.54 -821.00 847.00 36950 20240517 -67.55 4805 20241209 149.53 13000 -7.77 20250106 8020 49.50 20250304 36950 -67.55 20240517 4805 149.53 20241209 3.26 N 456010 500 66 억 31459 N N 0 N 00 N
9 20250306 091240 57 100.00 KOSDAQ 전기·전자 N N N N N 10620 90 2 0.85 23666718750 2253959 56.16 10450 10820 10150 13680 7380 10530 10500.06 0.24 0 121015 11883 11206 9853 9176 7823 11545 9515 66 3150 500 6520 10 1 13276856 1410 -12.94 12.54 12 16.98 -821.00 847.00 36950 20240517 -71.26 4805 20241209 121.02 13000 -18.31 20250106 8020 32.42 20250304 36950 -71.26 20240517 4805 121.02 20241209 3.26 N 456010 500 66 억 31459 N N 0 N 00 N
10 20250305 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 10530 2430 1 30.00 40368193030 4012444 1715.14 8600 10530 8500 10530 5670 8100 10060.74 0.09 0 20468 8486 8292 8156 7962 7826 8225 7895 66 2430 500 5020 10 1 13276856 1398 -12.83 12.43 12 30.22 -821.00 847.00 36950 20240517 -71.50 4805 20241209 119.15 13000 -19.00 20250106 8020 31.30 20250304 36950 -71.50 20240517 4805 119.15 20241209 3.54 N 456010 500 66 억 11435 N N 0 N 00 N
11 20250305 151226 57 100.00 KOSDAQ 전기·전자 N N N N N 10530 2430 1 30.00 40315342960 4007425 1713.00 8600 10530 8500 10530 5670 8100 10060.21 0.09 0 20329 8486 8292 8156 7962 7826 8225 7895 66 2430 500 5020 10 1 13276856 1398 -12.83 12.43 12 30.18 -821.00 847.00 36950 20240517 -71.50 4805 20241209 119.15 13000 -19.00 20250106 8020 31.30 20250304 36950 -71.50 20240517 4805 119.15 20241209 3.54 N 456010 500 66 억 11435 N N 0 N 00 N
12 20250305 141226 57 100.00 KOSDAQ 전기·전자 N N N N N 10530 2430 1 30.00 40201250410 3996590 1708.37 8600 10530 8500 10530 5670 8100 10058.93 0.09 0 20329 8486 8292 8156 7962 7826 8225 7895 66 2430 500 5020 10 1 13276856 1398 -12.83 12.43 12 30.10 -821.00 847.00 36950 20240517 -71.50 4805 20241209 119.15 13000 -19.00 20250106 8020 31.30 20250304 36950 -71.50 20240517 4805 119.15 20241209 3.54 N 456010 500 66 억 11435 N N 0 N 00 N