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
336680/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
20250307,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,40,2,0.43,227462815,24291,63.98,9400,9500,9280,12050,6490,9270,9364.66,0.19,0,-1301,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1822,5.96,1.46,12,0.12,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,9040,2.99,20250210,18800,-50.48,20241101,8830,5.44,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N
20250307,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,60,2,0.65,219649645,23452,61.77,9400,9500,9280,12050,6490,9270,9366.54,0.19,0,-1098,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1826,5.97,1.47,12,0.12,1563.00,6355.00,18800,20241101,-50.37,8830,20241209,5.66,11880,-21.46,20250116,9040,3.21,20250210,18800,-50.37,20241101,8830,5.66,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N
20250307,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,70,2,0.76,207548010,22153,58.35,9400,9500,9280,12050,6490,9270,9369.52,0.19,0,-472,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1828,5.98,1.47,12,0.11,1563.00,6355.00,18800,20241101,-50.32,8830,20241209,5.78,11880,-21.38,20250116,9040,3.32,20250210,18800,-50.32,20241101,8830,5.78,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N
20250307,131122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,30,2,0.32,194787320,20785,54.75,9400,9500,9280,12050,6490,9270,9372.27,0.19,0,-102,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1820,5.95,1.46,12,0.11,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,9040,2.88,20250210,18800,-50.53,20241101,8830,5.32,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N
20250307,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,20,2,0.22,176901500,18864,49.69,9400,9500,9290,12050,6490,9270,9378.59,0.19,0,600,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1818,5.94,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.59,8830,20241209,5.21,11880,-21.80,20250116,9040,2.77,20250210,18800,-50.59,20241101,8830,5.21,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N
20250307,111119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,100,2,1.08,131430860,13985,36.84,9400,9500,9310,12050,6490,9270,9399.38,0.19,0,1897,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1834,5.99,1.47,12,0.07,1563.00,6355.00,18800,20241101,-50.16,8830,20241209,6.12,11880,-21.13,20250116,9040,3.65,20250210,18800,-50.16,20241101,8830,6.12,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N
20250307,101117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,120,2,1.29,115142950,12247,32.26,9400,9500,9310,12050,6490,9270,9403.36,0.19,0,2615,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1838,6.01,1.48,12,0.06,1563.00,6355.00,18800,20241101,-50.05,8830,20241209,6.34,11880,-20.96,20250116,9040,3.87,20250210,18800,-50.05,20241101,8830,6.34,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N
20250307,091124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,160,2,1.73,40068735,4270,11.25,9400,9460,9310,12050,6490,9270,9387.92,0.19,0,-212,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1846,6.03,1.48,12,0.02,1563.00,6355.00,18800,20241101,-49.84,8830,20241209,6.80,11880,-20.62,20250116,9040,4.31,20250210,18800,-49.84,20241101,8830,6.80,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N
20250306,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-100,5,-1.07,180639800,19425,172.34,9370,9460,9260,12180,6560,9370,9299.35,0.21,0,-4391,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1814,5.93,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.69,8830,20241209,4.98,11880,-21.97,20250116,9040,2.54,20250210,18800,-50.69,20241101,8830,4.98,20241209,0.38,N,336680,500,97 억,,41314,N,Y,0,N,00,N
20250306,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,-110,5,-1.17,174437040,18756,166.41,9370,9460,9260,12180,6560,9370,9300.33,0.21,0,-4276,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1812,5.92,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.74,8830,20241209,4.87,11880,-22.05,20250116,9040,2.43,20250210,18800,-50.74,20241101,8830,4.87,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N
20250306,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-70,5,-0.75,144761225,15555,138.01,9370,9460,9260,12180,6560,9370,9306.41,0.21,0,-3535,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1820,5.95,1.46,12,0.08,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,9040,2.88,20250210,18800,-50.53,20241101,8830,5.32,20241209,0.38,N,336680,500,97 억,,41314,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 161119 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 40 2 0.43 227462815 24291 63.98 9400 9500 9280 12050 6490 9270 9364.66 0.19 0 -1301 9530 9400 9330 9200 9130 9365 9165 98 2780 500 6480 10 1 19572779 1822 5.96 1.46 12 0.12 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 9040 2.99 20250210 18800 -50.48 20241101 8830 5.44 20241209 0.37 N 336680 500 97 억 36923 N N 0 N 00 N
3 20250307 151123 57 100.00 KOSDAQ 전기·전자 N N N N N 9330 60 2 0.65 219649645 23452 61.77 9400 9500 9280 12050 6490 9270 9366.54 0.19 0 -1098 9530 9400 9330 9200 9130 9365 9165 98 2780 500 6480 10 1 19572779 1826 5.97 1.47 12 0.12 1563.00 6355.00 18800 20241101 -50.37 8830 20241209 5.66 11880 -21.46 20250116 9040 3.21 20250210 18800 -50.37 20241101 8830 5.66 20241209 0.37 N 336680 500 97 억 36923 N N 0 N 00 N
4 20250307 141120 57 100.00 KOSDAQ 전기·전자 N N N N N 9340 70 2 0.76 207548010 22153 58.35 9400 9500 9280 12050 6490 9270 9369.52 0.19 0 -472 9530 9400 9330 9200 9130 9365 9165 98 2780 500 6480 10 1 19572779 1828 5.98 1.47 12 0.11 1563.00 6355.00 18800 20241101 -50.32 8830 20241209 5.78 11880 -21.38 20250116 9040 3.32 20250210 18800 -50.32 20241101 8830 5.78 20241209 0.37 N 336680 500 97 억 36923 N N 0 N 00 N
5 20250307 131122 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 30 2 0.32 194787320 20785 54.75 9400 9500 9280 12050 6490 9270 9372.27 0.19 0 -102 9530 9400 9330 9200 9130 9365 9165 98 2780 500 6480 10 1 19572779 1820 5.95 1.46 12 0.11 1563.00 6355.00 18800 20241101 -50.53 8830 20241209 5.32 11880 -21.72 20250116 9040 2.88 20250210 18800 -50.53 20241101 8830 5.32 20241209 0.37 N 336680 500 97 억 36923 N N 0 N 00 N
6 20250307 121121 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 20 2 0.22 176901500 18864 49.69 9400 9500 9290 12050 6490 9270 9378.59 0.19 0 600 9530 9400 9330 9200 9130 9365 9165 98 2780 500 6480 10 1 19572779 1818 5.94 1.46 12 0.10 1563.00 6355.00 18800 20241101 -50.59 8830 20241209 5.21 11880 -21.80 20250116 9040 2.77 20250210 18800 -50.59 20241101 8830 5.21 20241209 0.37 N 336680 500 97 억 36923 N N 0 N 00 N
7 20250307 111119 57 100.00 KOSDAQ 전기·전자 N N N N N 9370 100 2 1.08 131430860 13985 36.84 9400 9500 9310 12050 6490 9270 9399.38 0.19 0 1897 9530 9400 9330 9200 9130 9365 9165 98 2780 500 6480 10 1 19572779 1834 5.99 1.47 12 0.07 1563.00 6355.00 18800 20241101 -50.16 8830 20241209 6.12 11880 -21.13 20250116 9040 3.65 20250210 18800 -50.16 20241101 8830 6.12 20241209 0.37 N 336680 500 97 억 36923 N N 0 N 00 N
8 20250307 101117 57 100.00 KOSDAQ 전기·전자 N N N N N 9390 120 2 1.29 115142950 12247 32.26 9400 9500 9310 12050 6490 9270 9403.36 0.19 0 2615 9530 9400 9330 9200 9130 9365 9165 98 2780 500 6480 10 1 19572779 1838 6.01 1.48 12 0.06 1563.00 6355.00 18800 20241101 -50.05 8830 20241209 6.34 11880 -20.96 20250116 9040 3.87 20250210 18800 -50.05 20241101 8830 6.34 20241209 0.37 N 336680 500 97 억 36923 N N 0 N 00 N
9 20250307 091124 57 100.00 KOSDAQ 전기·전자 N N N N N 9430 160 2 1.73 40068735 4270 11.25 9400 9460 9310 12050 6490 9270 9387.92 0.19 0 -212 9530 9400 9330 9200 9130 9365 9165 98 2780 500 6480 10 1 19572779 1846 6.03 1.48 12 0.02 1563.00 6355.00 18800 20241101 -49.84 8830 20241209 6.80 11880 -20.62 20250116 9040 4.31 20250210 18800 -49.84 20241101 8830 6.80 20241209 0.37 N 336680 500 97 억 36923 N N 0 N 00 N
10 20250306 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 -100 5 -1.07 180639800 19425 172.34 9370 9460 9260 12180 6560 9370 9299.35 0.21 0 -4391 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1814 5.93 1.46 12 0.10 1563.00 6355.00 18800 20241101 -50.69 8830 20241209 4.98 11880 -21.97 20250116 9040 2.54 20250210 18800 -50.69 20241101 8830 4.98 20241209 0.38 N 336680 500 97 억 41314 N Y 0 N 00 N
11 20250306 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 9260 -110 5 -1.17 174437040 18756 166.41 9370 9460 9260 12180 6560 9370 9300.33 0.21 0 -4276 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1812 5.92 1.46 12 0.10 1563.00 6355.00 18800 20241101 -50.74 8830 20241209 4.87 11880 -22.05 20250116 9040 2.43 20250210 18800 -50.74 20241101 8830 4.87 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N
12 20250306 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 -70 5 -0.75 144761225 15555 138.01 9370 9460 9260 12180 6560 9370 9306.41 0.21 0 -3535 9563 9466 9373 9276 9183 9420 9230 98 2810 500 6550 10 1 19572779 1820 5.95 1.46 12 0.08 1563.00 6355.00 18800 20241101 -50.53 8830 20241209 5.32 11880 -21.72 20250116 9040 2.88 20250210 18800 -50.53 20241101 8830 5.32 20241209 0.38 N 336680 500 97 억 41314 N N 0 N 00 N