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
457600/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
20250306,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-70,5,-1.79,360805542,93161,127.73,3905,3955,3820,5070,2735,3905,3872.93,3.21,0,-18085,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,526,19.67,3.42,12,0.68,195.00,1121.00,10640,20241216,-63.96,3235,20250203,18.55,4810,-20.27,20250219,3235,18.55,20250203,10640,-63.96,20241216,3235,18.55,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-70,5,-1.79,345128857,89066,122.11,3905,3955,3820,5070,2735,3905,3874.98,3.21,0,-17874,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,526,19.67,3.42,12,0.65,195.00,1121.00,10640,20241216,-63.96,3235,20250203,18.55,4810,-20.27,20250219,3235,18.55,20250203,10640,-63.96,20241216,3235,18.55,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,141239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-40,5,-1.02,299782657,77253,105.92,3905,3955,3842,5070,2735,3905,3880.53,3.21,0,-15314,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,530,19.82,3.45,12,0.56,195.00,1121.00,10640,20241216,-63.67,3235,20250203,19.47,4810,-19.65,20250219,3235,19.47,20250203,10640,-63.67,20241216,3235,19.47,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,131240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,-30,5,-0.77,267193887,68804,94.33,3905,3955,3842,5070,2735,3905,3883.41,3.21,0,-14469,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,531,19.87,3.46,12,0.50,195.00,1121.00,10640,20241216,-63.58,3235,20250203,19.78,4810,-19.44,20250219,3235,19.78,20250203,10640,-63.58,20241216,3235,19.78,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,121238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-40,5,-1.02,251867155,64825,88.88,3905,3955,3850,5070,2735,3905,3885.34,3.21,0,-13560,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,530,19.82,3.45,12,0.47,195.00,1121.00,10640,20241216,-63.67,3235,20250203,19.47,4810,-19.65,20250219,3235,19.47,20250203,10640,-63.67,20241216,3235,19.47,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,111235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-40,5,-1.02,197484530,50737,69.56,3905,3955,3860,5070,2735,3905,3892.32,3.21,0,-8546,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,530,19.82,3.45,12,0.37,195.00,1121.00,10640,20241216,-63.67,3235,20250203,19.47,4810,-19.65,20250219,3235,19.47,20250203,10640,-63.67,20241216,3235,19.47,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,15,2,0.38,107288695,27454,37.64,3905,3955,3875,5070,2735,3905,3907.94,3.21,0,-3628,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,537,20.10,3.50,12,0.20,195.00,1121.00,10640,20241216,-63.16,3235,20250203,21.17,4810,-18.50,20250219,3235,21.17,20250203,10640,-63.16,20241216,3235,21.17,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,091243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,20,2,0.51,29437225,7529,10.32,3905,3945,3880,5070,2735,3905,3909.85,3.21,0,3498,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,538,20.13,3.50,12,0.05,195.00,1121.00,10640,20241216,-63.11,3235,20250203,21.33,4810,-18.40,20250219,3235,21.33,20250203,10640,-63.11,20241216,3235,21.33,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250305,161221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,5,2,0.13,281357766,72156,51.57,3820,3960,3820,5070,2730,3900,3899.30,3.18,0,4855,4113,4006,3928,3821,3743,3967,3782,14,1170,100,2730,5,1,13707500,535,20.03,3.48,12,0.53,195.00,1121.00,10640,20241216,-63.30,3235,20250203,20.71,4810,-18.81,20250219,3235,20.71,20250203,10640,-63.30,20241216,3235,20.71,20250203,1.37,N,457600,100,13 억,,435595,N,N,0,N,00,N
20250305,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,20,2,0.51,275797651,70733,50.55,3820,3960,3820,5070,2730,3900,3899.14,3.18,0,4992,4113,4006,3928,3821,3743,3967,3782,14,1170,100,2730,5,1,13707500,537,20.10,3.50,12,0.52,195.00,1121.00,10640,20241216,-63.16,3235,20250203,21.17,4810,-18.50,20250219,3235,21.17,20250203,10640,-63.16,20241216,3235,21.17,20250203,1.37,N,457600,100,13 억,,435595,N,N,0,N,00,N
20250305,141229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,20,2,0.51,252097084,64655,46.21,3820,3960,3820,5070,2730,3900,3899.11,3.18,0,4765,4113,4006,3928,3821,3743,3967,3782,14,1170,100,2730,5,1,13707500,537,20.10,3.50,12,0.47,195.00,1121.00,10640,20241216,-63.16,3235,20250203,21.17,4810,-18.50,20250219,3235,21.17,20250203,10640,-63.16,20241216,3235,21.17,20250203,1.37,N,457600,100,13 억,,435595,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 161240 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 -70 5 -1.79 360805542 93161 127.73 3905 3955 3820 5070 2735 3905 3872.93 3.21 0 -18085 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 526 19.67 3.42 12 0.68 195.00 1121.00 10640 20241216 -63.96 3235 20250203 18.55 4810 -20.27 20250219 3235 18.55 20250203 10640 -63.96 20241216 3235 18.55 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
3 20250306 151240 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 -70 5 -1.79 345128857 89066 122.11 3905 3955 3820 5070 2735 3905 3874.98 3.21 0 -17874 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 526 19.67 3.42 12 0.65 195.00 1121.00 10640 20241216 -63.96 3235 20250203 18.55 4810 -20.27 20250219 3235 18.55 20250203 10640 -63.96 20241216 3235 18.55 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
4 20250306 141239 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -40 5 -1.02 299782657 77253 105.92 3905 3955 3842 5070 2735 3905 3880.53 3.21 0 -15314 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 530 19.82 3.45 12 0.56 195.00 1121.00 10640 20241216 -63.67 3235 20250203 19.47 4810 -19.65 20250219 3235 19.47 20250203 10640 -63.67 20241216 3235 19.47 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
5 20250306 131240 57 100.00 KOSDAQ 전기·전자 N N N N N 3875 -30 5 -0.77 267193887 68804 94.33 3905 3955 3842 5070 2735 3905 3883.41 3.21 0 -14469 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 531 19.87 3.46 12 0.50 195.00 1121.00 10640 20241216 -63.58 3235 20250203 19.78 4810 -19.44 20250219 3235 19.78 20250203 10640 -63.58 20241216 3235 19.78 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
6 20250306 121238 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -40 5 -1.02 251867155 64825 88.88 3905 3955 3850 5070 2735 3905 3885.34 3.21 0 -13560 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 530 19.82 3.45 12 0.47 195.00 1121.00 10640 20241216 -63.67 3235 20250203 19.47 4810 -19.65 20250219 3235 19.47 20250203 10640 -63.67 20241216 3235 19.47 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
7 20250306 111235 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -40 5 -1.02 197484530 50737 69.56 3905 3955 3860 5070 2735 3905 3892.32 3.21 0 -8546 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 530 19.82 3.45 12 0.37 195.00 1121.00 10640 20241216 -63.67 3235 20250203 19.47 4810 -19.65 20250219 3235 19.47 20250203 10640 -63.67 20241216 3235 19.47 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
8 20250306 101238 57 100.00 KOSDAQ 전기·전자 N N N N N 3920 15 2 0.38 107288695 27454 37.64 3905 3955 3875 5070 2735 3905 3907.94 3.21 0 -3628 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 537 20.10 3.50 12 0.20 195.00 1121.00 10640 20241216 -63.16 3235 20250203 21.17 4810 -18.50 20250219 3235 21.17 20250203 10640 -63.16 20241216 3235 21.17 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
9 20250306 091243 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 20 2 0.51 29437225 7529 10.32 3905 3945 3880 5070 2735 3905 3909.85 3.21 0 3498 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 538 20.13 3.50 12 0.05 195.00 1121.00 10640 20241216 -63.11 3235 20250203 21.33 4810 -18.40 20250219 3235 21.33 20250203 10640 -63.11 20241216 3235 21.33 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
10 20250305 161221 57 100.00 KOSDAQ 전기·전자 N N N N N 3905 5 2 0.13 281357766 72156 51.57 3820 3960 3820 5070 2730 3900 3899.30 3.18 0 4855 4113 4006 3928 3821 3743 3967 3782 14 1170 100 2730 5 1 13707500 535 20.03 3.48 12 0.53 195.00 1121.00 10640 20241216 -63.30 3235 20250203 20.71 4810 -18.81 20250219 3235 20.71 20250203 10640 -63.30 20241216 3235 20.71 20250203 1.37 N 457600 100 13 억 435595 N N 0 N 00 N
11 20250305 151229 57 100.00 KOSDAQ 전기·전자 N N N N N 3920 20 2 0.51 275797651 70733 50.55 3820 3960 3820 5070 2730 3900 3899.14 3.18 0 4992 4113 4006 3928 3821 3743 3967 3782 14 1170 100 2730 5 1 13707500 537 20.10 3.50 12 0.52 195.00 1121.00 10640 20241216 -63.16 3235 20250203 21.17 4810 -18.50 20250219 3235 21.17 20250203 10640 -63.16 20241216 3235 21.17 20250203 1.37 N 457600 100 13 억 435595 N N 0 N 00 N
12 20250305 141229 57 100.00 KOSDAQ 전기·전자 N N N N N 3920 20 2 0.51 252097084 64655 46.21 3820 3960 3820 5070 2730 3900 3899.11 3.18 0 4765 4113 4006 3928 3821 3743 3967 3782 14 1170 100 2730 5 1 13707500 537 20.10 3.50 12 0.47 195.00 1121.00 10640 20241216 -63.16 3235 20250203 21.17 4810 -18.50 20250219 3235 21.17 20250203 10640 -63.16 20241216 3235 21.17 20250203 1.37 N 457600 100 13 억 435595 N N 0 N 00 N