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
368600/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
20250307,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,164100350,54054,204.92,3015,3050,3000,3950,2130,3040,3035.86,0.58,0,-5124,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,534,-4.88,0.94,12,0.31,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N
20250307,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,162560010,53548,203.00,3015,3050,3000,3950,2130,3040,3035.78,0.58,0,-5189,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,528,-4.82,0.93,12,0.31,-624.00,3253.00,6900,20240514,-56.38,2300,20241209,30.87,3530,-14.73,20250117,2900,3.79,20250102,6900,-56.38,20240514,2300,30.87,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N
20250307,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-40,5,-1.32,123298940,40567,153.79,3015,3050,3000,3950,2130,3040,3039.39,0.58,0,-2645,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,526,-4.81,0.92,12,0.23,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N
20250307,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,104196415,34253,129.85,3015,3050,3000,3950,2130,3040,3041.96,0.58,0,-1584,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,534,-4.88,0.94,12,0.20,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N
20250307,121145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-15,5,-0.49,74114505,24365,92.37,3015,3050,3000,3950,2130,3040,3041.84,0.58,0,-681,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,531,-4.85,0.93,12,0.14,-624.00,3253.00,6900,20240514,-56.16,2300,20241209,31.52,3530,-14.31,20250117,2900,4.31,20250102,6900,-56.16,20240514,2300,31.52,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N
20250307,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,42707945,14050,53.26,3015,3050,3000,3950,2130,3040,3039.71,0.58,0,-518,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,534,-4.88,0.94,12,0.08,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N
20250307,101141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,6646520,2203,8.35,3015,3050,3000,3950,2130,3040,3017.03,0.58,0,-171,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,534,-4.88,0.94,12,0.01,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N
20250307,091148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,830005,275,1.04,3015,3040,3005,3950,2130,3040,3018.20,0.58,0,-37,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,528,-4.82,0.93,12,0.00,-624.00,3253.00,6900,20240514,-56.38,2300,20241209,30.87,3530,-14.73,20250117,2900,3.79,20250102,6900,-56.38,20240514,2300,30.87,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N
20250306,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-60,5,-1.94,80326524,26368,51.90,3080,3115,3030,4030,2170,3100,3046.36,0.66,0,-13868,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,533,-4.87,0.93,12,0.15,-624.00,3253.00,6900,20240514,-55.94,2300,20241209,32.17,3530,-13.88,20250117,2900,4.83,20250102,6900,-55.94,20240514,2300,32.17,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-55,5,-1.77,77308999,25379,49.95,3080,3115,3030,4030,2170,3100,3046.18,0.66,0,-13259,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,534,-4.88,0.94,12,0.14,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N
20250306,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-60,5,-1.94,62606310,20543,40.43,3080,3115,3030,4030,2170,3100,3047.57,0.66,0,-10529,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,533,-4.87,0.93,12,0.12,-624.00,3253.00,6900,20240514,-55.94,2300,20241209,32.17,3530,-13.88,20250117,2900,4.83,20250102,6900,-55.94,20240514,2300,32.17,20241209,0.62,N,368600,500,87 억,,116429,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 161143 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 5 2 0.16 164100350 54054 204.92 3015 3050 3000 3950 2130 3040 3035.86 0.58 0 -5124 3146 3092 3061 3007 2976 3077 2992 88 910 500 2000 5 1 17538346 534 -4.88 0.94 12 0.31 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.62 N 368600 500 87 억 102329 N N 0 N 00 N
3 20250307 151147 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 -30 5 -0.99 162560010 53548 203.00 3015 3050 3000 3950 2130 3040 3035.78 0.58 0 -5189 3146 3092 3061 3007 2976 3077 2992 88 910 500 2000 5 1 17538346 528 -4.82 0.93 12 0.31 -624.00 3253.00 6900 20240514 -56.38 2300 20241209 30.87 3530 -14.73 20250117 2900 3.79 20250102 6900 -56.38 20240514 2300 30.87 20241209 0.62 N 368600 500 87 억 102329 N N 0 N 00 N
4 20250307 141144 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -40 5 -1.32 123298940 40567 153.79 3015 3050 3000 3950 2130 3040 3039.39 0.58 0 -2645 3146 3092 3061 3007 2976 3077 2992 88 910 500 2000 5 1 17538346 526 -4.81 0.92 12 0.23 -624.00 3253.00 6900 20240514 -56.52 2300 20241209 30.43 3530 -15.01 20250117 2900 3.45 20250102 6900 -56.52 20240514 2300 30.43 20241209 0.62 N 368600 500 87 억 102329 N N 0 N 00 N
5 20250307 131146 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 5 2 0.16 104196415 34253 129.85 3015 3050 3000 3950 2130 3040 3041.96 0.58 0 -1584 3146 3092 3061 3007 2976 3077 2992 88 910 500 2000 5 1 17538346 534 -4.88 0.94 12 0.20 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.62 N 368600 500 87 억 102329 N N 0 N 00 N
6 20250307 121145 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 -15 5 -0.49 74114505 24365 92.37 3015 3050 3000 3950 2130 3040 3041.84 0.58 0 -681 3146 3092 3061 3007 2976 3077 2992 88 910 500 2000 5 1 17538346 531 -4.85 0.93 12 0.14 -624.00 3253.00 6900 20240514 -56.16 2300 20241209 31.52 3530 -14.31 20250117 2900 4.31 20250102 6900 -56.16 20240514 2300 31.52 20241209 0.62 N 368600 500 87 억 102329 N N 0 N 00 N
7 20250307 111143 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 5 2 0.16 42707945 14050 53.26 3015 3050 3000 3950 2130 3040 3039.71 0.58 0 -518 3146 3092 3061 3007 2976 3077 2992 88 910 500 2000 5 1 17538346 534 -4.88 0.94 12 0.08 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.62 N 368600 500 87 억 102329 N N 0 N 00 N
8 20250307 101141 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 5 2 0.16 6646520 2203 8.35 3015 3050 3000 3950 2130 3040 3017.03 0.58 0 -171 3146 3092 3061 3007 2976 3077 2992 88 910 500 2000 5 1 17538346 534 -4.88 0.94 12 0.01 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.62 N 368600 500 87 억 102329 N N 0 N 00 N
9 20250307 091148 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 -30 5 -0.99 830005 275 1.04 3015 3040 3005 3950 2130 3040 3018.20 0.58 0 -37 3146 3092 3061 3007 2976 3077 2992 88 910 500 2000 5 1 17538346 528 -4.82 0.93 12 0.00 -624.00 3253.00 6900 20240514 -56.38 2300 20241209 30.87 3530 -14.73 20250117 2900 3.79 20250102 6900 -56.38 20240514 2300 30.87 20241209 0.62 N 368600 500 87 억 102329 N N 0 N 00 N
10 20250306 161136 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -60 5 -1.94 80326524 26368 51.90 3080 3115 3030 4030 2170 3100 3046.36 0.66 0 -13868 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 533 -4.87 0.93 12 0.15 -624.00 3253.00 6900 20240514 -55.94 2300 20241209 32.17 3530 -13.88 20250117 2900 4.83 20250102 6900 -55.94 20240514 2300 32.17 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
11 20250306 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -55 5 -1.77 77308999 25379 49.95 3080 3115 3030 4030 2170 3100 3046.18 0.66 0 -13259 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 534 -4.88 0.94 12 0.14 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N
12 20250306 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -60 5 -1.94 62606310 20543 40.43 3080 3115 3030 4030 2170 3100 3047.57 0.66 0 -10529 3250 3175 3100 3025 2950 3212 3062 88 930 500 2040 5 1 17538346 533 -4.87 0.93 12 0.12 -624.00 3253.00 6900 20240514 -55.94 2300 20241209 32.17 3530 -13.88 20250117 2900 4.83 20250102 6900 -55.94 20240514 2300 32.17 20241209 0.62 N 368600 500 87 억 116429 N N 0 N 00 N