ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101330/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
20250307,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,35,2,1.10,548838078,170520,145.74,3170,3260,3150,4130,2230,3180,3218.63,1.85,0,-4240,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,744,4.74,0.23,12,0.74,678.00,13907.00,4045,20240521,-20.52,2415,20241209,33.13,3320,-3.16,20250227,2605,23.42,20250203,4045,-20.52,20240521,2415,33.13,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N
20250307,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,25,2,0.79,540762018,168008,143.59,3170,3260,3150,4130,2230,3180,3218.67,1.85,0,-3472,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,742,4.73,0.23,12,0.73,678.00,13907.00,4045,20240521,-20.77,2415,20241209,32.71,3320,-3.46,20250227,2605,23.03,20250203,4045,-20.77,20240521,2415,32.71,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N
20250307,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,45,2,1.42,317696868,98533,84.21,3170,3260,3150,4130,2230,3180,3224.27,1.85,0,-1763,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,746,4.76,0.23,12,0.43,678.00,13907.00,4045,20240521,-20.27,2415,20241209,33.54,3320,-2.86,20250227,2605,23.80,20250203,4045,-20.27,20240521,2415,33.54,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N
20250307,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,40,2,1.26,296918723,92089,78.71,3170,3260,3150,4130,2230,3180,3224.26,1.85,0,-338,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,745,4.75,0.23,12,0.40,678.00,13907.00,4045,20240521,-20.40,2415,20241209,33.33,3320,-3.01,20250227,2605,23.61,20250203,4045,-20.40,20240521,2415,33.33,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N
20250307,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,40,2,1.26,276655936,85792,73.32,3170,3260,3150,4130,2230,3180,3224.73,1.85,0,1111,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,745,4.75,0.23,12,0.37,678.00,13907.00,4045,20240521,-20.40,2415,20241209,33.33,3320,-3.01,20250227,2605,23.61,20250203,4045,-20.40,20240521,2415,33.33,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N
20250307,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,60,2,1.89,240699266,74671,63.82,3170,3260,3150,4130,2230,3180,3223.46,1.85,0,4176,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,750,4.78,0.23,12,0.32,678.00,13907.00,4045,20240521,-19.90,2415,20241209,34.16,3320,-2.41,20250227,2605,24.38,20250203,4045,-19.90,20240521,2415,34.16,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N
20250307,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,45,2,1.42,125808680,39249,33.55,3170,3250,3150,4130,2230,3180,3205.40,1.85,0,6799,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,746,4.76,0.23,12,0.17,678.00,13907.00,4045,20240521,-20.27,2415,20241209,33.54,3320,-2.86,20250227,2605,23.80,20250203,4045,-20.27,20240521,2415,33.54,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N
20250307,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,15,2,0.47,30087815,9523,8.14,3170,3200,3150,4130,2230,3180,3159.49,1.85,0,6134,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,740,4.71,0.23,12,0.04,678.00,13907.00,4045,20240521,-21.01,2415,20241209,32.30,3320,-3.77,20250227,2605,22.65,20250203,4045,-21.01,20240521,2415,32.30,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N
20250306,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,35,2,1.11,368985280,116994,114.36,3160,3190,3105,4085,2205,3145,3153.81,1.98,0,-38605,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,736,4.69,0.23,12,0.51,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3320,-4.22,20250227,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,25,2,0.79,352078860,111668,109.15,3160,3190,3105,4085,2205,3145,3152.91,1.98,0,-38461,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,734,4.68,0.23,12,0.48,678.00,13907.00,4045,20240521,-21.63,2415,20241209,31.26,3320,-4.52,20250227,2605,21.69,20250203,4045,-21.63,20240521,2415,31.26,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N
20250306,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,35,2,1.11,273439093,86895,84.94,3160,3180,3105,4085,2205,3145,3146.78,1.98,0,-29150,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,736,4.69,0.23,12,0.38,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3320,-4.22,20250227,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.25,N,101330,500,119 억,,457724,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 20250307 160726 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 35 2 1.10 548838078 170520 145.74 3170 3260 3150 4130 2230 3180 3218.63 1.85 0 -4240 3243 3211 3158 3126 3073 3227 3142 120 950 500 2350 5 1 23147029 744 4.74 0.23 12 0.74 678.00 13907.00 4045 20240521 -20.52 2415 20241209 33.13 3320 -3.16 20250227 2605 23.42 20250203 4045 -20.52 20240521 2415 33.13 20241209 2.24 N 101330 500 119 억 428498 N N 0 N 00 N
3 20250307 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 25 2 0.79 540762018 168008 143.59 3170 3260 3150 4130 2230 3180 3218.67 1.85 0 -3472 3243 3211 3158 3126 3073 3227 3142 120 950 500 2350 5 1 23147029 742 4.73 0.23 12 0.73 678.00 13907.00 4045 20240521 -20.77 2415 20241209 32.71 3320 -3.46 20250227 2605 23.03 20250203 4045 -20.77 20240521 2415 32.71 20241209 2.24 N 101330 500 119 억 428498 N N 0 N 00 N
4 20250307 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 45 2 1.42 317696868 98533 84.21 3170 3260 3150 4130 2230 3180 3224.27 1.85 0 -1763 3243 3211 3158 3126 3073 3227 3142 120 950 500 2350 5 1 23147029 746 4.76 0.23 12 0.43 678.00 13907.00 4045 20240521 -20.27 2415 20241209 33.54 3320 -2.86 20250227 2605 23.80 20250203 4045 -20.27 20240521 2415 33.54 20241209 2.24 N 101330 500 119 억 428498 N N 0 N 00 N
5 20250307 130729 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 40 2 1.26 296918723 92089 78.71 3170 3260 3150 4130 2230 3180 3224.26 1.85 0 -338 3243 3211 3158 3126 3073 3227 3142 120 950 500 2350 5 1 23147029 745 4.75 0.23 12 0.40 678.00 13907.00 4045 20240521 -20.40 2415 20241209 33.33 3320 -3.01 20250227 2605 23.61 20250203 4045 -20.40 20240521 2415 33.33 20241209 2.24 N 101330 500 119 억 428498 N N 0 N 00 N
6 20250307 120729 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 40 2 1.26 276655936 85792 73.32 3170 3260 3150 4130 2230 3180 3224.73 1.85 0 1111 3243 3211 3158 3126 3073 3227 3142 120 950 500 2350 5 1 23147029 745 4.75 0.23 12 0.37 678.00 13907.00 4045 20240521 -20.40 2415 20241209 33.33 3320 -3.01 20250227 2605 23.61 20250203 4045 -20.40 20240521 2415 33.33 20241209 2.24 N 101330 500 119 억 428498 N N 0 N 00 N
7 20250307 110728 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 60 2 1.89 240699266 74671 63.82 3170 3260 3150 4130 2230 3180 3223.46 1.85 0 4176 3243 3211 3158 3126 3073 3227 3142 120 950 500 2350 5 1 23147029 750 4.78 0.23 12 0.32 678.00 13907.00 4045 20240521 -19.90 2415 20241209 34.16 3320 -2.41 20250227 2605 24.38 20250203 4045 -19.90 20240521 2415 34.16 20241209 2.24 N 101330 500 119 억 428498 N N 0 N 00 N
8 20250307 100725 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 45 2 1.42 125808680 39249 33.55 3170 3250 3150 4130 2230 3180 3205.40 1.85 0 6799 3243 3211 3158 3126 3073 3227 3142 120 950 500 2350 5 1 23147029 746 4.76 0.23 12 0.17 678.00 13907.00 4045 20240521 -20.27 2415 20241209 33.54 3320 -2.86 20250227 2605 23.80 20250203 4045 -20.27 20240521 2415 33.54 20241209 2.24 N 101330 500 119 억 428498 N N 0 N 00 N
9 20250307 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 15 2 0.47 30087815 9523 8.14 3170 3200 3150 4130 2230 3180 3159.49 1.85 0 6134 3243 3211 3158 3126 3073 3227 3142 120 950 500 2350 5 1 23147029 740 4.71 0.23 12 0.04 678.00 13907.00 4045 20240521 -21.01 2415 20241209 32.30 3320 -3.77 20250227 2605 22.65 20250203 4045 -21.01 20240521 2415 32.30 20241209 2.24 N 101330 500 119 억 428498 N N 0 N 00 N
10 20250306 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 35 2 1.11 368985280 116994 114.36 3160 3190 3105 4085 2205 3145 3153.81 1.98 0 -38605 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 736 4.69 0.23 12 0.51 678.00 13907.00 4045 20240521 -21.38 2415 20241209 31.68 3320 -4.22 20250227 2605 22.07 20250203 4045 -21.38 20240521 2415 31.68 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
11 20250306 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 25 2 0.79 352078860 111668 109.15 3160 3190 3105 4085 2205 3145 3152.91 1.98 0 -38461 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 734 4.68 0.23 12 0.48 678.00 13907.00 4045 20240521 -21.63 2415 20241209 31.26 3320 -4.52 20250227 2605 21.69 20250203 4045 -21.63 20240521 2415 31.26 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N
12 20250306 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 35 2 1.11 273439093 86895 84.94 3160 3180 3105 4085 2205 3145 3146.78 1.98 0 -29150 3251 3197 3111 3057 2971 3225 3085 120 940 500 2320 5 1 23147029 736 4.69 0.23 12 0.38 678.00 13907.00 4045 20240521 -21.38 2415 20241209 31.68 3320 -4.22 20250227 2605 22.07 20250203 4045 -21.38 20240521 2415 31.68 20241209 2.25 N 101330 500 119 억 457724 N N 0 N 00 N