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
459100/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
20250306,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-320,5,-3.57,5290532215,596997,26.10,9010,9130,8630,11660,6280,8970,8861.89,4.48,0,-38660,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1087,11.53,3.49,12,4.75,750.00,2477.00,23850,20241120,-63.73,6500,20241120,33.08,10570,-18.16,20250107,7430,16.42,20250226,23850,-63.73,20241120,6500,33.08,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N
20250306,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-320,5,-3.57,5185773635,584886,25.57,9010,9130,8630,11660,6280,8970,8866.17,4.48,0,-39450,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1087,11.53,3.49,12,4.65,750.00,2477.00,23850,20241120,-63.73,6500,20241120,33.08,10570,-18.16,20250107,7430,16.42,20250226,23850,-63.73,20241120,6500,33.08,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N
20250306,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8790,-180,5,-2.01,4560188360,513080,22.43,9010,9130,8630,11660,6280,8970,8887.75,4.48,0,-44237,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1105,11.72,3.55,12,4.08,750.00,2477.00,23850,20241120,-63.14,6500,20241120,35.23,10570,-16.84,20250107,7430,18.30,20250226,23850,-63.14,20241120,6500,35.23,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N
20250306,131241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-250,5,-2.79,4307841730,484207,21.17,9010,9130,8630,11660,6280,8970,8896.58,4.48,0,-44571,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1096,11.63,3.52,12,3.85,750.00,2477.00,23850,20241120,-63.44,6500,20241120,34.15,10570,-17.50,20250107,7430,17.36,20250226,23850,-63.44,20241120,6500,34.15,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N
20250306,121240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-270,5,-3.01,4155591480,466718,20.40,9010,9130,8630,11660,6280,8970,8903.76,4.48,0,-43376,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1094,11.60,3.51,12,3.71,750.00,2477.00,23850,20241120,-63.52,6500,20241120,33.85,10570,-17.69,20250107,7430,17.09,20250226,23850,-63.52,20241120,6500,33.85,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N
20250306,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-280,5,-3.12,3856723140,432289,18.90,9010,9130,8630,11660,6280,8970,8921.55,4.48,0,-41791,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1093,11.59,3.51,12,3.44,750.00,2477.00,23850,20241120,-63.56,6500,20241120,33.69,10570,-17.79,20250107,7430,16.96,20250226,23850,-63.56,20241120,6500,33.69,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N
20250306,101239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-220,5,-2.45,3332584260,371914,16.26,9010,9130,8700,11660,6280,8970,8960.61,4.48,0,-45629,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1100,11.67,3.53,12,2.96,750.00,2477.00,23850,20241120,-63.31,6500,20241120,34.62,10570,-17.22,20250107,7430,17.77,20250226,23850,-63.31,20241120,6500,34.62,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N
20250306,091245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,100,2,1.11,1055662030,117141,5.12,9010,9130,8830,11660,6280,8970,9012.16,4.48,0,8781,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1140,12.09,3.66,12,0.93,750.00,2477.00,23850,20241120,-61.97,6500,20241120,39.54,10570,-14.19,20250107,7430,22.07,20250226,23850,-61.97,20241120,6500,39.54,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N
20250305,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,470,2,5.53,20253616470,2274045,267.40,8450,9250,8320,11050,5950,8500,8906.51,4.35,0,11763,9366,8932,8716,8282,8066,8825,8175,63,2550,500,5950,10,1,12572000,1128,11.96,3.62,12,18.09,750.00,2477.00,23850,20241120,-62.39,6500,20241120,38.00,10570,-15.14,20250107,7430,20.73,20250226,23850,-62.39,20241120,6500,38.00,20241120,1.52,N,459100,500,62 억,,546282,N,N,0,N,00,N
20250305,151231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,320,2,3.76,19920431430,2236651,263.00,8450,9250,8320,11050,5950,8500,8906.50,4.35,0,9534,9366,8932,8716,8282,8066,8825,8175,63,2550,500,5950,10,1,12572000,1109,11.76,3.56,12,17.79,750.00,2477.00,23850,20241120,-63.02,6500,20241120,35.69,10570,-16.56,20250107,7430,18.71,20250226,23850,-63.02,20241120,6500,35.69,20241120,1.52,N,459100,500,62 억,,546282,N,N,0,N,00,N
20250305,141231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,460,2,5.41,17931721275,2014290,236.85,8450,9250,8320,11050,5950,8500,8902.40,4.35,0,-12712,9366,8932,8716,8282,8066,8825,8175,63,2550,500,5950,10,1,12572000,1126,11.95,3.62,12,16.02,750.00,2477.00,23850,20241120,-62.43,6500,20241120,37.85,10570,-15.23,20250107,7430,20.59,20250226,23850,-62.43,20241120,6500,37.85,20241120,1.52,N,459100,500,62 억,,546282,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 161241 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 -320 5 -3.57 5290532215 596997 26.10 9010 9130 8630 11660 6280 8970 8861.89 4.48 0 -38660 9776 9372 8846 8442 7916 9575 8645 63 2690 500 6270 10 1 12572000 1087 11.53 3.49 12 4.75 750.00 2477.00 23850 20241120 -63.73 6500 20241120 33.08 10570 -18.16 20250107 7430 16.42 20250226 23850 -63.73 20241120 6500 33.08 20241120 1.76 N 459100 500 62 억 562779 N N 0 N 00 N
3 20250306 151242 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 -320 5 -3.57 5185773635 584886 25.57 9010 9130 8630 11660 6280 8970 8866.17 4.48 0 -39450 9776 9372 8846 8442 7916 9575 8645 63 2690 500 6270 10 1 12572000 1087 11.53 3.49 12 4.65 750.00 2477.00 23850 20241120 -63.73 6500 20241120 33.08 10570 -18.16 20250107 7430 16.42 20250226 23850 -63.73 20241120 6500 33.08 20241120 1.76 N 459100 500 62 억 562779 N N 0 N 00 N
4 20250306 141241 57 100.00 KOSDAQ 전기·전자 N N N N N 8790 -180 5 -2.01 4560188360 513080 22.43 9010 9130 8630 11660 6280 8970 8887.75 4.48 0 -44237 9776 9372 8846 8442 7916 9575 8645 63 2690 500 6270 10 1 12572000 1105 11.72 3.55 12 4.08 750.00 2477.00 23850 20241120 -63.14 6500 20241120 35.23 10570 -16.84 20250107 7430 18.30 20250226 23850 -63.14 20241120 6500 35.23 20241120 1.76 N 459100 500 62 억 562779 N N 0 N 00 N
5 20250306 131241 57 100.00 KOSDAQ 전기·전자 N N N N N 8720 -250 5 -2.79 4307841730 484207 21.17 9010 9130 8630 11660 6280 8970 8896.58 4.48 0 -44571 9776 9372 8846 8442 7916 9575 8645 63 2690 500 6270 10 1 12572000 1096 11.63 3.52 12 3.85 750.00 2477.00 23850 20241120 -63.44 6500 20241120 34.15 10570 -17.50 20250107 7430 17.36 20250226 23850 -63.44 20241120 6500 34.15 20241120 1.76 N 459100 500 62 억 562779 N N 0 N 00 N
6 20250306 121240 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 -270 5 -3.01 4155591480 466718 20.40 9010 9130 8630 11660 6280 8970 8903.76 4.48 0 -43376 9776 9372 8846 8442 7916 9575 8645 63 2690 500 6270 10 1 12572000 1094 11.60 3.51 12 3.71 750.00 2477.00 23850 20241120 -63.52 6500 20241120 33.85 10570 -17.69 20250107 7430 17.09 20250226 23850 -63.52 20241120 6500 33.85 20241120 1.76 N 459100 500 62 억 562779 N N 0 N 00 N
7 20250306 111237 57 100.00 KOSDAQ 전기·전자 N N N N N 8690 -280 5 -3.12 3856723140 432289 18.90 9010 9130 8630 11660 6280 8970 8921.55 4.48 0 -41791 9776 9372 8846 8442 7916 9575 8645 63 2690 500 6270 10 1 12572000 1093 11.59 3.51 12 3.44 750.00 2477.00 23850 20241120 -63.56 6500 20241120 33.69 10570 -17.79 20250107 7430 16.96 20250226 23850 -63.56 20241120 6500 33.69 20241120 1.76 N 459100 500 62 억 562779 N N 0 N 00 N
8 20250306 101239 57 100.00 KOSDAQ 전기·전자 N N N N N 8750 -220 5 -2.45 3332584260 371914 16.26 9010 9130 8700 11660 6280 8970 8960.61 4.48 0 -45629 9776 9372 8846 8442 7916 9575 8645 63 2690 500 6270 10 1 12572000 1100 11.67 3.53 12 2.96 750.00 2477.00 23850 20241120 -63.31 6500 20241120 34.62 10570 -17.22 20250107 7430 17.77 20250226 23850 -63.31 20241120 6500 34.62 20241120 1.76 N 459100 500 62 억 562779 N N 0 N 00 N
9 20250306 091245 57 100.00 KOSDAQ 전기·전자 N N N N N 9070 100 2 1.11 1055662030 117141 5.12 9010 9130 8830 11660 6280 8970 9012.16 4.48 0 8781 9776 9372 8846 8442 7916 9575 8645 63 2690 500 6270 10 1 12572000 1140 12.09 3.66 12 0.93 750.00 2477.00 23850 20241120 -61.97 6500 20241120 39.54 10570 -14.19 20250107 7430 22.07 20250226 23850 -61.97 20241120 6500 39.54 20241120 1.76 N 459100 500 62 억 562779 N N 0 N 00 N
10 20250305 161223 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 470 2 5.53 20253616470 2274045 267.40 8450 9250 8320 11050 5950 8500 8906.51 4.35 0 11763 9366 8932 8716 8282 8066 8825 8175 63 2550 500 5950 10 1 12572000 1128 11.96 3.62 12 18.09 750.00 2477.00 23850 20241120 -62.39 6500 20241120 38.00 10570 -15.14 20250107 7430 20.73 20250226 23850 -62.39 20241120 6500 38.00 20241120 1.52 N 459100 500 62 억 546282 N N 0 N 00 N
11 20250305 151231 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 320 2 3.76 19920431430 2236651 263.00 8450 9250 8320 11050 5950 8500 8906.50 4.35 0 9534 9366 8932 8716 8282 8066 8825 8175 63 2550 500 5950 10 1 12572000 1109 11.76 3.56 12 17.79 750.00 2477.00 23850 20241120 -63.02 6500 20241120 35.69 10570 -16.56 20250107 7430 18.71 20250226 23850 -63.02 20241120 6500 35.69 20241120 1.52 N 459100 500 62 억 546282 N N 0 N 00 N
12 20250305 141231 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 460 2 5.41 17931721275 2014290 236.85 8450 9250 8320 11050 5950 8500 8902.40 4.35 0 -12712 9366 8932 8716 8282 8066 8825 8175 63 2550 500 5950 10 1 12572000 1126 11.95 3.62 12 16.02 750.00 2477.00 23850 20241120 -62.43 6500 20241120 37.85 10570 -15.23 20250107 7430 20.59 20250226 23850 -62.43 20241120 6500 37.85 20241120 1.52 N 459100 500 62 억 546282 N N 0 N 00 N