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
464500/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
20250306,161246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,-190,5,-4.49,1994980991,476947,66.09,4270,4395,4005,5490,2965,4230,4182.92,1.01,0,-69542,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,564,-9.69,2.97,12,3.42,-417.00,1360.00,18370,20240923,-78.01,3300,20250203,22.42,5980,-32.44,20250218,3300,22.42,20250203,18370,-78.01,20240923,3300,22.42,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N
20250306,151247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,-200,5,-4.73,1893034206,451659,62.58,4270,4395,4005,5490,2965,4230,4191.29,1.01,0,-68421,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,563,-9.66,2.96,12,3.23,-417.00,1360.00,18370,20240923,-78.06,3300,20250203,22.12,5980,-32.61,20250218,3300,22.12,20250203,18370,-78.06,20240923,3300,22.12,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N
20250306,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,-105,5,-2.48,1540862531,364761,50.54,4270,4395,4100,5490,2965,4230,4224.31,1.01,0,-76355,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,576,-9.89,3.03,12,2.61,-417.00,1360.00,18370,20240923,-77.54,3300,20250203,25.00,5980,-31.02,20250218,3300,25.00,20250203,18370,-77.54,20240923,3300,25.00,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N
20250306,131246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4135,-95,5,-2.25,1455697281,344131,47.68,4270,4395,4100,5490,2965,4230,4230.07,1.01,0,-73393,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,577,-9.92,3.04,12,2.46,-417.00,1360.00,18370,20240923,-77.49,3300,20250203,25.30,5980,-30.85,20250218,3300,25.30,20250203,18370,-77.49,20240923,3300,25.30,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N
20250306,121245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,-105,5,-2.48,1376027136,324809,45.01,4270,4395,4100,5490,2965,4230,4236.42,1.01,0,-73091,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,576,-9.89,3.03,12,2.33,-417.00,1360.00,18370,20240923,-77.54,3300,20250203,25.00,5980,-31.02,20250218,3300,25.00,20250203,18370,-77.54,20240923,3300,25.00,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N
20250306,111242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-80,5,-1.89,1170772681,274969,38.10,4270,4395,4115,5490,2965,4230,4257.84,1.01,0,-59922,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,579,-9.95,3.05,12,1.97,-417.00,1360.00,18370,20240923,-77.41,3300,20250203,25.76,5980,-30.60,20250218,3300,25.76,20250203,18370,-77.41,20240923,3300,25.76,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N
20250306,101244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-60,5,-1.42,979820787,228842,31.71,4270,4395,4125,5490,2965,4230,4281.65,1.01,0,-45813,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,582,-10.00,3.07,12,1.64,-417.00,1360.00,18370,20240923,-77.30,3300,20250203,26.36,5980,-30.27,20250218,3300,26.36,20250203,18370,-77.30,20240923,3300,26.36,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N
20250306,091250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,140,2,3.31,324925250,74990,10.39,4270,4390,4255,5490,2965,4230,4332.91,1.01,0,-11022,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,610,-10.48,3.21,12,0.54,-417.00,1360.00,18370,20240923,-76.21,3300,20250203,32.42,5980,-26.92,20250218,3300,32.42,20250203,18370,-76.21,20240923,3300,32.42,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N
20250305,161228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,130,2,3.17,3081052502,716550,146.16,4225,4415,4100,5330,2870,4100,4299.86,0.82,0,27845,4443,4271,4118,3946,3793,4195,3870,70,1230,500,2540,5,1,13963263,591,-10.14,3.11,12,5.13,-417.00,1360.00,18370,20240923,-76.97,3300,20250203,28.18,5980,-29.26,20250218,3300,28.18,20250203,18370,-76.97,20240923,3300,28.18,20250203,6.85,N,464500,500,69 억,,113998,N,N,0,N,00,N
20250305,151236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,140,2,3.41,2933873912,681776,139.06,4225,4415,4100,5330,2870,4100,4303.28,0.82,0,25046,4443,4271,4118,3946,3793,4195,3870,70,1230,500,2540,5,1,13963263,592,-10.17,3.12,12,4.88,-417.00,1360.00,18370,20240923,-76.92,3300,20250203,28.48,5980,-29.10,20250218,3300,28.48,20250203,18370,-76.92,20240923,3300,28.48,20250203,6.85,N,464500,500,69 억,,113998,N,N,0,N,00,N
20250305,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,155,2,3.78,2795335379,649237,132.43,4225,4415,4100,5330,2870,4100,4305.57,0.82,0,27761,4443,4271,4118,3946,3793,4195,3870,70,1230,500,2540,5,1,13963263,594,-10.20,3.13,12,4.65,-417.00,1360.00,18370,20240923,-76.84,3300,20250203,28.94,5980,-28.85,20250218,3300,28.94,20250203,18370,-76.84,20240923,3300,28.94,20250203,6.85,N,464500,500,69 억,,113998,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 161246 57 100.00 KOSDAQ 전기·전자 N N N N N 4040 -190 5 -4.49 1994980991 476947 66.09 4270 4395 4005 5490 2965 4230 4182.92 1.01 0 -69542 4563 4396 4248 4081 3933 4480 4165 70 1260 500 2620 5 1 13963263 564 -9.69 2.97 12 3.42 -417.00 1360.00 18370 20240923 -78.01 3300 20250203 22.42 5980 -32.44 20250218 3300 22.42 20250203 18370 -78.01 20240923 3300 22.42 20250203 7.02 N 464500 500 69 억 140619 N N 0 N 00 N
3 20250306 151247 57 100.00 KOSDAQ 전기·전자 N N N N N 4030 -200 5 -4.73 1893034206 451659 62.58 4270 4395 4005 5490 2965 4230 4191.29 1.01 0 -68421 4563 4396 4248 4081 3933 4480 4165 70 1260 500 2620 5 1 13963263 563 -9.66 2.96 12 3.23 -417.00 1360.00 18370 20240923 -78.06 3300 20250203 22.12 5980 -32.61 20250218 3300 22.12 20250203 18370 -78.06 20240923 3300 22.12 20250203 7.02 N 464500 500 69 억 140619 N N 0 N 00 N
4 20250306 141246 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 -105 5 -2.48 1540862531 364761 50.54 4270 4395 4100 5490 2965 4230 4224.31 1.01 0 -76355 4563 4396 4248 4081 3933 4480 4165 70 1260 500 2620 5 1 13963263 576 -9.89 3.03 12 2.61 -417.00 1360.00 18370 20240923 -77.54 3300 20250203 25.00 5980 -31.02 20250218 3300 25.00 20250203 18370 -77.54 20240923 3300 25.00 20250203 7.02 N 464500 500 69 억 140619 N N 0 N 00 N
5 20250306 131246 57 100.00 KOSDAQ 전기·전자 N N N N N 4135 -95 5 -2.25 1455697281 344131 47.68 4270 4395 4100 5490 2965 4230 4230.07 1.01 0 -73393 4563 4396 4248 4081 3933 4480 4165 70 1260 500 2620 5 1 13963263 577 -9.92 3.04 12 2.46 -417.00 1360.00 18370 20240923 -77.49 3300 20250203 25.30 5980 -30.85 20250218 3300 25.30 20250203 18370 -77.49 20240923 3300 25.30 20250203 7.02 N 464500 500 69 억 140619 N N 0 N 00 N
6 20250306 121245 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 -105 5 -2.48 1376027136 324809 45.01 4270 4395 4100 5490 2965 4230 4236.42 1.01 0 -73091 4563 4396 4248 4081 3933 4480 4165 70 1260 500 2620 5 1 13963263 576 -9.89 3.03 12 2.33 -417.00 1360.00 18370 20240923 -77.54 3300 20250203 25.00 5980 -31.02 20250218 3300 25.00 20250203 18370 -77.54 20240923 3300 25.00 20250203 7.02 N 464500 500 69 억 140619 N N 0 N 00 N
7 20250306 111242 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -80 5 -1.89 1170772681 274969 38.10 4270 4395 4115 5490 2965 4230 4257.84 1.01 0 -59922 4563 4396 4248 4081 3933 4480 4165 70 1260 500 2620 5 1 13963263 579 -9.95 3.05 12 1.97 -417.00 1360.00 18370 20240923 -77.41 3300 20250203 25.76 5980 -30.60 20250218 3300 25.76 20250203 18370 -77.41 20240923 3300 25.76 20250203 7.02 N 464500 500 69 억 140619 N N 0 N 00 N
8 20250306 101244 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 -60 5 -1.42 979820787 228842 31.71 4270 4395 4125 5490 2965 4230 4281.65 1.01 0 -45813 4563 4396 4248 4081 3933 4480 4165 70 1260 500 2620 5 1 13963263 582 -10.00 3.07 12 1.64 -417.00 1360.00 18370 20240923 -77.30 3300 20250203 26.36 5980 -30.27 20250218 3300 26.36 20250203 18370 -77.30 20240923 3300 26.36 20250203 7.02 N 464500 500 69 억 140619 N N 0 N 00 N
9 20250306 091250 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 140 2 3.31 324925250 74990 10.39 4270 4390 4255 5490 2965 4230 4332.91 1.01 0 -11022 4563 4396 4248 4081 3933 4480 4165 70 1260 500 2620 5 1 13963263 610 -10.48 3.21 12 0.54 -417.00 1360.00 18370 20240923 -76.21 3300 20250203 32.42 5980 -26.92 20250218 3300 32.42 20250203 18370 -76.21 20240923 3300 32.42 20250203 7.02 N 464500 500 69 억 140619 N N 0 N 00 N
10 20250305 161228 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 130 2 3.17 3081052502 716550 146.16 4225 4415 4100 5330 2870 4100 4299.86 0.82 0 27845 4443 4271 4118 3946 3793 4195 3870 70 1230 500 2540 5 1 13963263 591 -10.14 3.11 12 5.13 -417.00 1360.00 18370 20240923 -76.97 3300 20250203 28.18 5980 -29.26 20250218 3300 28.18 20250203 18370 -76.97 20240923 3300 28.18 20250203 6.85 N 464500 500 69 억 113998 N N 0 N 00 N
11 20250305 151236 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 140 2 3.41 2933873912 681776 139.06 4225 4415 4100 5330 2870 4100 4303.28 0.82 0 25046 4443 4271 4118 3946 3793 4195 3870 70 1230 500 2540 5 1 13963263 592 -10.17 3.12 12 4.88 -417.00 1360.00 18370 20240923 -76.92 3300 20250203 28.48 5980 -29.10 20250218 3300 28.48 20250203 18370 -76.92 20240923 3300 28.48 20250203 6.85 N 464500 500 69 억 113998 N N 0 N 00 N
12 20250305 141236 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 155 2 3.78 2795335379 649237 132.43 4225 4415 4100 5330 2870 4100 4305.57 0.82 0 27761 4443 4271 4118 3946 3793 4195 3870 70 1230 500 2540 5 1 13963263 594 -10.20 3.13 12 4.65 -417.00 1360.00 18370 20240923 -76.84 3300 20250203 28.94 5980 -28.85 20250218 3300 28.94 20250203 18370 -76.84 20240923 3300 28.94 20250203 6.85 N 464500 500 69 억 113998 N N 0 N 00 N