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
424980/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
20250307,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-50,5,-0.84,62920530,10819,94.59,5900,5900,5710,7690,4150,5920,5815.71,0.86,0,-1480,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,347,-4.20,1.04,12,0.18,-1397.00,5651.00,23750,20240503,-75.28,4745,20241209,23.71,7590,-22.66,20250109,5700,2.98,20250304,23750,-75.28,20240503,4745,23.71,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N
20250307,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-60,5,-1.01,61100950,10509,91.88,5900,5900,5710,7690,4150,5920,5814.15,0.86,0,-1437,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,347,-4.19,1.04,12,0.18,-1397.00,5651.00,23750,20240503,-75.33,4745,20241209,23.50,7590,-22.79,20250109,5700,2.81,20250304,23750,-75.33,20240503,4745,23.50,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N
20250307,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-100,5,-1.69,49275840,8484,74.17,5900,5900,5710,7690,4150,5920,5808.09,0.86,0,-361,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,344,-4.17,1.03,12,0.14,-1397.00,5651.00,23750,20240503,-75.49,4745,20241209,22.66,7590,-23.32,20250109,5700,2.11,20250304,23750,-75.49,20240503,4745,22.66,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N
20250307,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-80,5,-1.35,46379220,7986,69.82,5900,5900,5710,7690,4150,5920,5807.57,0.86,0,-118,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,346,-4.18,1.03,12,0.13,-1397.00,5651.00,23750,20240503,-75.41,4745,20241209,23.08,7590,-23.06,20250109,5700,2.46,20250304,23750,-75.41,20240503,4745,23.08,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N
20250307,121220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-120,5,-2.03,44197390,7610,66.53,5900,5900,5710,7690,4150,5920,5807.80,0.86,0,-106,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,343,-4.15,1.03,12,0.13,-1397.00,5651.00,23750,20240503,-75.58,4745,20241209,22.23,7590,-23.58,20250109,5700,1.75,20250304,23750,-75.58,20240503,4745,22.23,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N
20250307,111218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-110,5,-1.86,31961530,5503,48.11,5900,5900,5710,7690,4150,5920,5808.02,0.86,0,-118,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,344,-4.16,1.03,12,0.09,-1397.00,5651.00,23750,20240503,-75.54,4745,20241209,22.44,7590,-23.45,20250109,5700,1.93,20250304,23750,-75.54,20240503,4745,22.44,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N
20250307,101215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-60,5,-1.01,11011310,1898,16.59,5900,5900,5710,7690,4150,5920,5801.53,0.86,0,-32,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,347,-4.19,1.04,12,0.03,-1397.00,5651.00,23750,20240503,-75.33,4745,20241209,23.50,7590,-22.79,20250109,5700,2.81,20250304,23750,-75.33,20240503,4745,23.50,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N
20250307,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-60,5,-1.01,2229010,387,3.38,5900,5900,5710,7690,4150,5920,5759.72,0.86,0,73,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,347,-4.19,1.04,12,0.01,-1397.00,5651.00,23750,20240503,-75.33,4745,20241209,23.50,7590,-22.79,20250109,5700,2.81,20250304,23750,-75.33,20240503,4745,23.50,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N
20250306,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-20,5,-0.34,67169570,11437,143.61,5940,5990,5810,7720,4160,5940,5872.76,0.92,0,-3391,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,350,-4.24,1.05,12,0.19,-1397.00,5651.00,23750,20240503,-75.07,4745,20241209,24.76,7590,-22.00,20250109,5700,3.86,20250304,23750,-75.07,20240503,4745,24.76,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-20,5,-0.34,65020610,11074,139.05,5940,5990,5810,7720,4160,5940,5871.47,0.92,0,-3298,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,350,-4.24,1.05,12,0.19,-1397.00,5651.00,23750,20240503,-75.07,4745,20241209,24.76,7590,-22.00,20250109,5700,3.86,20250304,23750,-75.07,20240503,4745,24.76,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N
20250306,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-100,5,-1.68,55602480,9473,118.95,5940,5990,5810,7720,4160,5940,5869.57,0.92,0,-3162,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,346,-4.18,1.03,12,0.16,-1397.00,5651.00,23750,20240503,-75.41,4745,20241209,23.08,7590,-23.06,20250109,5700,2.46,20250304,23750,-75.41,20240503,4745,23.08,20241209,1.85,N,424980,500,29 억,,54397,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 161217 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -50 5 -0.84 62920530 10819 94.59 5900 5900 5710 7690 4150 5920 5815.71 0.86 0 -1480 6086 6002 5906 5822 5726 5955 5775 30 1770 500 3670 10 1 5918890 347 -4.20 1.04 12 0.18 -1397.00 5651.00 23750 20240503 -75.28 4745 20241209 23.71 7590 -22.66 20250109 5700 2.98 20250304 23750 -75.28 20240503 4745 23.71 20241209 1.85 N 424980 500 29 억 51001 N N 0 N 00 N
3 20250307 151221 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -60 5 -1.01 61100950 10509 91.88 5900 5900 5710 7690 4150 5920 5814.15 0.86 0 -1437 6086 6002 5906 5822 5726 5955 5775 30 1770 500 3670 10 1 5918890 347 -4.19 1.04 12 0.18 -1397.00 5651.00 23750 20240503 -75.33 4745 20241209 23.50 7590 -22.79 20250109 5700 2.81 20250304 23750 -75.33 20240503 4745 23.50 20241209 1.85 N 424980 500 29 억 51001 N N 0 N 00 N
4 20250307 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -100 5 -1.69 49275840 8484 74.17 5900 5900 5710 7690 4150 5920 5808.09 0.86 0 -361 6086 6002 5906 5822 5726 5955 5775 30 1770 500 3670 10 1 5918890 344 -4.17 1.03 12 0.14 -1397.00 5651.00 23750 20240503 -75.49 4745 20241209 22.66 7590 -23.32 20250109 5700 2.11 20250304 23750 -75.49 20240503 4745 22.66 20241209 1.85 N 424980 500 29 억 51001 N N 0 N 00 N
5 20250307 131221 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 -80 5 -1.35 46379220 7986 69.82 5900 5900 5710 7690 4150 5920 5807.57 0.86 0 -118 6086 6002 5906 5822 5726 5955 5775 30 1770 500 3670 10 1 5918890 346 -4.18 1.03 12 0.13 -1397.00 5651.00 23750 20240503 -75.41 4745 20241209 23.08 7590 -23.06 20250109 5700 2.46 20250304 23750 -75.41 20240503 4745 23.08 20241209 1.85 N 424980 500 29 억 51001 N N 0 N 00 N
6 20250307 121220 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -120 5 -2.03 44197390 7610 66.53 5900 5900 5710 7690 4150 5920 5807.80 0.86 0 -106 6086 6002 5906 5822 5726 5955 5775 30 1770 500 3670 10 1 5918890 343 -4.15 1.03 12 0.13 -1397.00 5651.00 23750 20240503 -75.58 4745 20241209 22.23 7590 -23.58 20250109 5700 1.75 20250304 23750 -75.58 20240503 4745 22.23 20241209 1.85 N 424980 500 29 억 51001 N N 0 N 00 N
7 20250307 111218 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 -110 5 -1.86 31961530 5503 48.11 5900 5900 5710 7690 4150 5920 5808.02 0.86 0 -118 6086 6002 5906 5822 5726 5955 5775 30 1770 500 3670 10 1 5918890 344 -4.16 1.03 12 0.09 -1397.00 5651.00 23750 20240503 -75.54 4745 20241209 22.44 7590 -23.45 20250109 5700 1.93 20250304 23750 -75.54 20240503 4745 22.44 20241209 1.85 N 424980 500 29 억 51001 N N 0 N 00 N
8 20250307 101215 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -60 5 -1.01 11011310 1898 16.59 5900 5900 5710 7690 4150 5920 5801.53 0.86 0 -32 6086 6002 5906 5822 5726 5955 5775 30 1770 500 3670 10 1 5918890 347 -4.19 1.04 12 0.03 -1397.00 5651.00 23750 20240503 -75.33 4745 20241209 23.50 7590 -22.79 20250109 5700 2.81 20250304 23750 -75.33 20240503 4745 23.50 20241209 1.85 N 424980 500 29 억 51001 N N 0 N 00 N
9 20250307 091222 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -60 5 -1.01 2229010 387 3.38 5900 5900 5710 7690 4150 5920 5759.72 0.86 0 73 6086 6002 5906 5822 5726 5955 5775 30 1770 500 3670 10 1 5918890 347 -4.19 1.04 12 0.01 -1397.00 5651.00 23750 20240503 -75.33 4745 20241209 23.50 7590 -22.79 20250109 5700 2.81 20250304 23750 -75.33 20240503 4745 23.50 20241209 1.85 N 424980 500 29 억 51001 N N 0 N 00 N
10 20250306 161210 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 -20 5 -0.34 67169570 11437 143.61 5940 5990 5810 7720 4160 5940 5872.76 0.92 0 -3391 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 350 -4.24 1.05 12 0.19 -1397.00 5651.00 23750 20240503 -75.07 4745 20241209 24.76 7590 -22.00 20250109 5700 3.86 20250304 23750 -75.07 20240503 4745 24.76 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
11 20250306 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 -20 5 -0.34 65020610 11074 139.05 5940 5990 5810 7720 4160 5940 5871.47 0.92 0 -3298 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 350 -4.24 1.05 12 0.19 -1397.00 5651.00 23750 20240503 -75.07 4745 20241209 24.76 7590 -22.00 20250109 5700 3.86 20250304 23750 -75.07 20240503 4745 24.76 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N
12 20250306 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 -100 5 -1.68 55602480 9473 118.95 5940 5990 5810 7720 4160 5940 5869.57 0.92 0 -3162 6046 5992 5886 5832 5726 6020 5860 30 1780 500 3680 10 1 5918890 346 -4.18 1.03 12 0.16 -1397.00 5651.00 23750 20240503 -75.41 4745 20241209 23.08 7590 -23.06 20250109 5700 2.46 20250304 23750 -75.41 20240503 4745 23.08 20241209 1.85 N 424980 500 29 억 54397 N N 0 N 00 N