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
463480/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
20250306,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,-2060,5,-15.51,30040444200,2467715,19.93,12700,13000,11100,17260,9300,13280,12176.38,1.38,0,-113119,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1390,24.50,5.92,12,19.92,458.00,1894.00,22850,20250221,-50.90,10520,20250304,6.65,22850,-50.90,20250221,10520,6.65,20250304,22850,-50.90,20250221,10520,6.65,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N
20250306,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,-2010,5,-15.14,28709517795,2348764,18.97,12700,13000,11160,17260,9300,13280,12222.86,1.38,0,-112571,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1396,24.61,5.95,12,18.96,458.00,1894.00,22850,20250221,-50.68,10520,20250304,7.13,22850,-50.68,20250221,10520,7.13,20250304,22850,-50.68,20250221,10520,7.13,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N
20250306,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11840,-1440,5,-10.84,25429618890,2061771,16.65,12700,13000,11520,17260,9300,13280,12333.48,1.38,0,-99764,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1467,25.85,6.25,12,16.64,458.00,1894.00,22850,20250221,-48.18,10520,20250304,12.55,22850,-48.18,20250221,10520,12.55,20250304,22850,-48.18,20250221,10520,12.55,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N
20250306,131245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11640,-1640,5,-12.35,23403635300,1888465,15.25,12700,13000,11570,17260,9300,13280,12392.54,1.38,0,-100247,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1442,25.41,6.15,12,15.24,458.00,1894.00,22850,20250221,-49.06,10520,20250304,10.65,22850,-49.06,20250221,10520,10.65,20250304,22850,-49.06,20250221,10520,10.65,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N
20250306,121244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12110,-1170,5,-8.81,19987198660,1598796,12.91,12700,13000,12020,17260,9300,13280,12500.99,1.38,0,-92008,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1500,26.44,6.39,12,12.90,458.00,1894.00,22850,20250221,-47.00,10520,20250304,15.11,22850,-47.00,20250221,10520,15.11,20250304,22850,-47.00,20250221,10520,15.11,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N
20250306,111241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,-970,5,-7.30,18489781040,1475992,11.92,12700,13000,12020,17260,9300,13280,12526.58,1.38,0,-86432,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1525,26.88,6.50,12,11.91,458.00,1894.00,22850,20250221,-46.13,10520,20250304,17.02,22850,-46.13,20250221,10520,17.02,20250304,22850,-46.13,20250221,10520,17.02,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N
20250306,101243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,-1050,5,-7.91,15547989515,1234526,9.97,12700,13000,12100,17260,9300,13280,12593.82,1.38,0,-59607,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1515,26.70,6.46,12,9.96,458.00,1894.00,22850,20250221,-46.48,10520,20250304,16.25,22850,-46.48,20250221,10520,16.25,20250304,22850,-46.48,20250221,10520,16.25,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N
20250306,091249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12730,-550,5,-4.14,5684485530,445342,3.60,12700,12910,12670,17260,9300,13280,12763.32,1.38,0,-10006,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1577,27.79,6.72,12,3.59,458.00,1894.00,22850,20250221,-44.29,10520,20250304,21.01,22850,-44.29,20250221,10520,21.01,20250304,22850,-44.29,20250221,10520,21.01,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N
20250305,161227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13280,2670,2,25.16,152273377020,12174331,1175.04,10890,13790,10880,13790,7430,10610,12507.43,0.37,0,124741,12590,11600,11060,10070,9530,11330,9800,25,3180,200,7420,10,1,12390358,1645,29.00,7.01,12,98.26,458.00,1894.00,22850,20250221,-41.88,10520,20250304,26.24,22850,-41.88,20250221,10520,26.24,20250304,22850,-41.88,20250221,10520,26.24,20250304,0.00,N,463480,200,24 억,,45670,N,N,0,N,00,N
20250305,151235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13510,2900,2,27.33,139670264605,11239440,1084.80,10890,13700,10880,13790,7430,10610,12428.68,0.37,0,116817,12590,11600,11060,10070,9530,11330,9800,25,3180,200,7420,10,1,12390358,1674,29.50,7.13,12,90.71,458.00,1894.00,22850,20250221,-40.88,10520,20250304,28.42,22850,-40.88,20250221,10520,28.42,20250304,22850,-40.88,20250221,10520,28.42,20250304,0.00,N,463480,200,24 억,,45670,N,N,0,N,00,N
20250305,141235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,1520,2,14.33,96325887080,7840320,756.73,10890,13100,10880,13790,7430,10610,12288.46,0.37,0,114294,12590,11600,11060,10070,9530,11330,9800,25,3180,200,7420,10,1,12390358,1503,26.48,6.40,12,63.28,458.00,1894.00,22850,20250221,-46.91,10520,20250304,15.30,22850,-46.91,20250221,10520,15.30,20250304,22850,-46.91,20250221,10520,15.30,20250304,0.00,N,463480,200,24 억,,45670,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 161245 57 100.00 KOSDAQ 전기·전자 N N N N N 11220 -2060 5 -15.51 30040444200 2467715 19.93 12700 13000 11100 17260 9300 13280 12176.38 1.38 0 -113119 15560 14420 12650 11510 9740 14990 12080 25 3980 200 9290 10 1 12390358 1390 24.50 5.92 12 19.92 458.00 1894.00 22850 20250221 -50.90 10520 20250304 6.65 22850 -50.90 20250221 10520 6.65 20250304 22850 -50.90 20250221 10520 6.65 20250304 0.00 N 463480 200 24 억 171315 N N 0 N 00 N
3 20250306 151246 57 100.00 KOSDAQ 전기·전자 N N N N N 11270 -2010 5 -15.14 28709517795 2348764 18.97 12700 13000 11160 17260 9300 13280 12222.86 1.38 0 -112571 15560 14420 12650 11510 9740 14990 12080 25 3980 200 9290 10 1 12390358 1396 24.61 5.95 12 18.96 458.00 1894.00 22850 20250221 -50.68 10520 20250304 7.13 22850 -50.68 20250221 10520 7.13 20250304 22850 -50.68 20250221 10520 7.13 20250304 0.00 N 463480 200 24 억 171315 N N 0 N 00 N
4 20250306 141245 57 100.00 KOSDAQ 전기·전자 N N N N N 11840 -1440 5 -10.84 25429618890 2061771 16.65 12700 13000 11520 17260 9300 13280 12333.48 1.38 0 -99764 15560 14420 12650 11510 9740 14990 12080 25 3980 200 9290 10 1 12390358 1467 25.85 6.25 12 16.64 458.00 1894.00 22850 20250221 -48.18 10520 20250304 12.55 22850 -48.18 20250221 10520 12.55 20250304 22850 -48.18 20250221 10520 12.55 20250304 0.00 N 463480 200 24 억 171315 N N 0 N 00 N
5 20250306 131245 57 100.00 KOSDAQ 전기·전자 N N N N N 11640 -1640 5 -12.35 23403635300 1888465 15.25 12700 13000 11570 17260 9300 13280 12392.54 1.38 0 -100247 15560 14420 12650 11510 9740 14990 12080 25 3980 200 9290 10 1 12390358 1442 25.41 6.15 12 15.24 458.00 1894.00 22850 20250221 -49.06 10520 20250304 10.65 22850 -49.06 20250221 10520 10.65 20250304 22850 -49.06 20250221 10520 10.65 20250304 0.00 N 463480 200 24 억 171315 N N 0 N 00 N
6 20250306 121244 57 100.00 KOSDAQ 전기·전자 N N N N N 12110 -1170 5 -8.81 19987198660 1598796 12.91 12700 13000 12020 17260 9300 13280 12500.99 1.38 0 -92008 15560 14420 12650 11510 9740 14990 12080 25 3980 200 9290 10 1 12390358 1500 26.44 6.39 12 12.90 458.00 1894.00 22850 20250221 -47.00 10520 20250304 15.11 22850 -47.00 20250221 10520 15.11 20250304 22850 -47.00 20250221 10520 15.11 20250304 0.00 N 463480 200 24 억 171315 N N 0 N 00 N
7 20250306 111241 57 100.00 KOSDAQ 전기·전자 N N N N N 12310 -970 5 -7.30 18489781040 1475992 11.92 12700 13000 12020 17260 9300 13280 12526.58 1.38 0 -86432 15560 14420 12650 11510 9740 14990 12080 25 3980 200 9290 10 1 12390358 1525 26.88 6.50 12 11.91 458.00 1894.00 22850 20250221 -46.13 10520 20250304 17.02 22850 -46.13 20250221 10520 17.02 20250304 22850 -46.13 20250221 10520 17.02 20250304 0.00 N 463480 200 24 억 171315 N N 0 N 00 N
8 20250306 101243 57 100.00 KOSDAQ 전기·전자 N N N N N 12230 -1050 5 -7.91 15547989515 1234526 9.97 12700 13000 12100 17260 9300 13280 12593.82 1.38 0 -59607 15560 14420 12650 11510 9740 14990 12080 25 3980 200 9290 10 1 12390358 1515 26.70 6.46 12 9.96 458.00 1894.00 22850 20250221 -46.48 10520 20250304 16.25 22850 -46.48 20250221 10520 16.25 20250304 22850 -46.48 20250221 10520 16.25 20250304 0.00 N 463480 200 24 억 171315 N N 0 N 00 N
9 20250306 091249 57 100.00 KOSDAQ 전기·전자 N N N N N 12730 -550 5 -4.14 5684485530 445342 3.60 12700 12910 12670 17260 9300 13280 12763.32 1.38 0 -10006 15560 14420 12650 11510 9740 14990 12080 25 3980 200 9290 10 1 12390358 1577 27.79 6.72 12 3.59 458.00 1894.00 22850 20250221 -44.29 10520 20250304 21.01 22850 -44.29 20250221 10520 21.01 20250304 22850 -44.29 20250221 10520 21.01 20250304 0.00 N 463480 200 24 억 171315 N N 0 N 00 N
10 20250305 161227 57 100.00 KOSDAQ 전기·전자 N N N N N 13280 2670 2 25.16 152273377020 12174331 1175.04 10890 13790 10880 13790 7430 10610 12507.43 0.37 0 124741 12590 11600 11060 10070 9530 11330 9800 25 3180 200 7420 10 1 12390358 1645 29.00 7.01 12 98.26 458.00 1894.00 22850 20250221 -41.88 10520 20250304 26.24 22850 -41.88 20250221 10520 26.24 20250304 22850 -41.88 20250221 10520 26.24 20250304 0.00 N 463480 200 24 억 45670 N N 0 N 00 N
11 20250305 151235 57 100.00 KOSDAQ 전기·전자 N N N N N 13510 2900 2 27.33 139670264605 11239440 1084.80 10890 13700 10880 13790 7430 10610 12428.68 0.37 0 116817 12590 11600 11060 10070 9530 11330 9800 25 3180 200 7420 10 1 12390358 1674 29.50 7.13 12 90.71 458.00 1894.00 22850 20250221 -40.88 10520 20250304 28.42 22850 -40.88 20250221 10520 28.42 20250304 22850 -40.88 20250221 10520 28.42 20250304 0.00 N 463480 200 24 억 45670 N N 0 N 00 N
12 20250305 141235 57 100.00 KOSDAQ 전기·전자 N N N N N 12130 1520 2 14.33 96325887080 7840320 756.73 10890 13100 10880 13790 7430 10610 12288.46 0.37 0 114294 12590 11600 11060 10070 9530 11330 9800 25 3180 200 7420 10 1 12390358 1503 26.48 6.40 12 63.28 458.00 1894.00 22850 20250221 -46.91 10520 20250304 15.30 22850 -46.91 20250221 10520 15.30 20250304 22850 -46.91 20250221 10520 15.30 20250304 0.00 N 463480 200 24 억 45670 N N 0 N 00 N