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
479960/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
20250306,161301,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,15950,-2210,5,-12.17,9615250470,567371,25.68,17680,17820,15950,23600,12720,18160,16956.81,0.55,0,-17249,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1093,26.94,3.21,12,8.28,592.00,4969.00,39400,20250225,-59.52,15950,20250306,0.00,39400,-59.52,20250225,15950,0.00,20250306,39400,-59.52,20250225,15950,0.00,20250306,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N
20250306,151302,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,16260,-1900,5,-10.46,8954179385,526053,23.81,17680,17820,16100,23600,12720,18160,17020.59,0.55,0,-17404,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1114,27.47,3.27,12,7.68,592.00,4969.00,39400,20250225,-58.73,16100,20250306,0.99,39400,-58.73,20250225,16100,0.99,20250306,39400,-58.73,20250225,16100,0.99,20250306,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N
20250306,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,-1290,5,-7.10,7449925390,434674,19.67,17680,17820,16750,23600,12720,18160,17138.18,0.55,0,-17544,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1156,28.50,3.40,12,6.34,592.00,4969.00,39400,20250225,-57.18,16580,20250305,1.75,39400,-57.18,20250225,16580,1.75,20250305,39400,-57.18,20250225,16580,1.75,20250305,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N
20250306,131301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,-1160,5,-6.39,6984008860,407056,18.42,17680,17820,16750,23600,12720,18160,17156.39,0.55,0,-16696,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1165,28.72,3.42,12,5.94,592.00,4969.00,39400,20250225,-56.85,16580,20250305,2.53,39400,-56.85,20250225,16580,2.53,20250305,39400,-56.85,20250225,16580,2.53,20250305,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N
20250306,121300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16850,-1310,5,-7.21,6372868375,370842,16.78,17680,17820,16820,23600,12720,18160,17183.82,0.55,0,-16359,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1154,28.46,3.39,12,5.41,592.00,4969.00,39400,20250225,-57.23,16580,20250305,1.63,39400,-57.23,20250225,16580,1.63,20250305,39400,-57.23,20250225,16580,1.63,20250305,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N
20250306,111256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,-1090,5,-6.00,5728082345,332784,15.06,17680,17820,16900,23600,12720,18160,17211.49,0.55,0,-12702,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1169,28.83,3.44,12,4.86,592.00,4969.00,39400,20250225,-56.68,16580,20250305,2.96,39400,-56.68,20250225,16580,2.96,20250305,39400,-56.68,20250225,16580,2.96,20250305,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N
20250306,101259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16930,-1230,5,-6.77,4865556020,282058,12.77,17680,17820,16910,23600,12720,18160,17248.92,0.55,0,-16300,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1160,28.60,3.41,12,4.12,592.00,4969.00,39400,20250225,-57.03,16580,20250305,2.11,39400,-57.03,20250225,16580,2.11,20250305,39400,-57.03,20250225,16580,2.11,20250305,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N
20250306,091305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17260,-900,5,-4.96,2161574000,123616,5.59,17680,17820,17150,23600,12720,18160,17484.04,0.55,0,1015,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1182,29.16,3.47,12,1.80,592.00,4969.00,39400,20250225,-56.19,16580,20250305,4.10,39400,-56.19,20250225,16580,4.10,20250305,39400,-56.19,20250225,16580,4.10,20250305,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N
20250305,161242,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,18160,970,2,5.64,38883299455,2146123,211.25,17100,19320,16580,22300,12040,17190,18117.92,0.42,0,8993,21270,19230,18210,16170,15150,18720,15660,14,5110,200,12030,10,1,6851000,1244,30.68,3.65,12,31.33,592.00,4969.00,39400,20250225,-53.91,16580,20250305,9.53,39400,-53.91,20250225,16580,9.53,20250305,39400,-53.91,20250225,16580,9.53,20250305,0.01,N,479960,200,13 억,,28744,N,N,0,N,00,N
20250305,151250,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,18990,1800,2,10.47,33888956580,1877786,184.84,17100,19290,16580,22300,12040,17190,18047.30,0.42,0,11959,21270,19230,18210,16170,15150,18720,15660,14,5110,200,12030,10,1,6851000,1301,32.08,3.82,12,27.41,592.00,4969.00,39400,20250225,-51.80,16580,20250305,14.54,39400,-51.80,20250225,16580,14.54,20250305,39400,-51.80,20250225,16580,14.54,20250305,0.01,N,479960,200,13 억,,28744,N,N,0,N,00,N
20250305,141251,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,16910,-280,5,-1.63,23536472965,1313608,129.30,17100,18800,16580,22300,12040,17190,17917.43,0.42,0,-884,21270,19230,18210,16170,15150,18720,15660,14,5110,200,12030,10,1,6851000,1159,28.56,3.40,12,19.17,592.00,4969.00,39400,20250225,-57.08,16580,20250305,1.99,39400,-57.08,20250225,16580,1.99,20250305,39400,-57.08,20250225,16580,1.99,20250305,0.01,N,479960,200,13 억,,28744,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 161301 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 15950 -2210 5 -12.17 9615250470 567371 25.68 17680 17820 15950 23600 12720 18160 16956.81 0.55 0 -17249 20760 19460 18020 16720 15280 20110 17370 14 5440 200 12710 10 1 6851000 1093 26.94 3.21 12 8.28 592.00 4969.00 39400 20250225 -59.52 15950 20250306 0.00 39400 -59.52 20250225 15950 0.00 20250306 39400 -59.52 20250225 15950 0.00 20250306 0.00 N 479960 200 13 억 37906 N N 0 N 00 N
3 20250306 151302 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 16260 -1900 5 -10.46 8954179385 526053 23.81 17680 17820 16100 23600 12720 18160 17020.59 0.55 0 -17404 20760 19460 18020 16720 15280 20110 17370 14 5440 200 12710 10 1 6851000 1114 27.47 3.27 12 7.68 592.00 4969.00 39400 20250225 -58.73 16100 20250306 0.99 39400 -58.73 20250225 16100 0.99 20250306 39400 -58.73 20250225 16100 0.99 20250306 0.00 N 479960 200 13 억 37906 N N 0 N 00 N
4 20250306 141301 57 100.00 KOSDAQ 전기·전자 N N N N N 16870 -1290 5 -7.10 7449925390 434674 19.67 17680 17820 16750 23600 12720 18160 17138.18 0.55 0 -17544 20760 19460 18020 16720 15280 20110 17370 14 5440 200 12710 10 1 6851000 1156 28.50 3.40 12 6.34 592.00 4969.00 39400 20250225 -57.18 16580 20250305 1.75 39400 -57.18 20250225 16580 1.75 20250305 39400 -57.18 20250225 16580 1.75 20250305 0.00 N 479960 200 13 억 37906 N N 0 N 00 N
5 20250306 131301 57 100.00 KOSDAQ 전기·전자 N N N N N 17000 -1160 5 -6.39 6984008860 407056 18.42 17680 17820 16750 23600 12720 18160 17156.39 0.55 0 -16696 20760 19460 18020 16720 15280 20110 17370 14 5440 200 12710 10 1 6851000 1165 28.72 3.42 12 5.94 592.00 4969.00 39400 20250225 -56.85 16580 20250305 2.53 39400 -56.85 20250225 16580 2.53 20250305 39400 -56.85 20250225 16580 2.53 20250305 0.00 N 479960 200 13 억 37906 N N 0 N 00 N
6 20250306 121300 57 100.00 KOSDAQ 전기·전자 N N N N N 16850 -1310 5 -7.21 6372868375 370842 16.78 17680 17820 16820 23600 12720 18160 17183.82 0.55 0 -16359 20760 19460 18020 16720 15280 20110 17370 14 5440 200 12710 10 1 6851000 1154 28.46 3.39 12 5.41 592.00 4969.00 39400 20250225 -57.23 16580 20250305 1.63 39400 -57.23 20250225 16580 1.63 20250305 39400 -57.23 20250225 16580 1.63 20250305 0.00 N 479960 200 13 억 37906 N N 0 N 00 N
7 20250306 111256 57 100.00 KOSDAQ 전기·전자 N N N N N 17070 -1090 5 -6.00 5728082345 332784 15.06 17680 17820 16900 23600 12720 18160 17211.49 0.55 0 -12702 20760 19460 18020 16720 15280 20110 17370 14 5440 200 12710 10 1 6851000 1169 28.83 3.44 12 4.86 592.00 4969.00 39400 20250225 -56.68 16580 20250305 2.96 39400 -56.68 20250225 16580 2.96 20250305 39400 -56.68 20250225 16580 2.96 20250305 0.00 N 479960 200 13 억 37906 N N 0 N 00 N
8 20250306 101259 57 100.00 KOSDAQ 전기·전자 N N N N N 16930 -1230 5 -6.77 4865556020 282058 12.77 17680 17820 16910 23600 12720 18160 17248.92 0.55 0 -16300 20760 19460 18020 16720 15280 20110 17370 14 5440 200 12710 10 1 6851000 1160 28.60 3.41 12 4.12 592.00 4969.00 39400 20250225 -57.03 16580 20250305 2.11 39400 -57.03 20250225 16580 2.11 20250305 39400 -57.03 20250225 16580 2.11 20250305 0.00 N 479960 200 13 억 37906 N N 0 N 00 N
9 20250306 091305 57 100.00 KOSDAQ 전기·전자 N N N N N 17260 -900 5 -4.96 2161574000 123616 5.59 17680 17820 17150 23600 12720 18160 17484.04 0.55 0 1015 20760 19460 18020 16720 15280 20110 17370 14 5440 200 12710 10 1 6851000 1182 29.16 3.47 12 1.80 592.00 4969.00 39400 20250225 -56.19 16580 20250305 4.10 39400 -56.19 20250225 16580 4.10 20250305 39400 -56.19 20250225 16580 4.10 20250305 0.00 N 479960 200 13 억 37906 N N 0 N 00 N
10 20250305 161242 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 18160 970 2 5.64 38883299455 2146123 211.25 17100 19320 16580 22300 12040 17190 18117.92 0.42 0 8993 21270 19230 18210 16170 15150 18720 15660 14 5110 200 12030 10 1 6851000 1244 30.68 3.65 12 31.33 592.00 4969.00 39400 20250225 -53.91 16580 20250305 9.53 39400 -53.91 20250225 16580 9.53 20250305 39400 -53.91 20250225 16580 9.53 20250305 0.01 N 479960 200 13 억 28744 N N 0 N 00 N
11 20250305 151250 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 18990 1800 2 10.47 33888956580 1877786 184.84 17100 19290 16580 22300 12040 17190 18047.30 0.42 0 11959 21270 19230 18210 16170 15150 18720 15660 14 5110 200 12030 10 1 6851000 1301 32.08 3.82 12 27.41 592.00 4969.00 39400 20250225 -51.80 16580 20250305 14.54 39400 -51.80 20250225 16580 14.54 20250305 39400 -51.80 20250225 16580 14.54 20250305 0.01 N 479960 200 13 억 28744 N N 0 N 00 N
12 20250305 141251 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 16910 -280 5 -1.63 23536472965 1313608 129.30 17100 18800 16580 22300 12040 17190 17917.43 0.42 0 -884 21270 19230 18210 16170 15150 18720 15660 14 5110 200 12030 10 1 6851000 1159 28.56 3.40 12 19.17 592.00 4969.00 39400 20250225 -57.08 16580 20250305 1.99 39400 -57.08 20250225 16580 1.99 20250305 39400 -57.08 20250225 16580 1.99 20250305 0.01 N 479960 200 13 억 28744 N N 0 N 00 N