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
457600/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
20250307,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-160,5,-4.17,464292454,123432,131.64,3875,3875,3675,4985,2685,3835,3761.52,3.08,0,-12258,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,504,18.85,3.28,12,0.90,195.00,1121.00,10640,20241216,-65.46,3235,20250203,13.60,4810,-23.60,20250219,3235,13.60,20250203,10640,-65.46,20241216,3235,13.60,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N
20250307,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-145,5,-3.78,437636894,116185,123.91,3875,3875,3685,4985,2685,3835,3766.72,3.08,0,-10223,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,506,18.92,3.29,12,0.85,195.00,1121.00,10640,20241216,-65.32,3235,20250203,14.06,4810,-23.28,20250219,3235,14.06,20250203,10640,-65.32,20241216,3235,14.06,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N
20250307,141248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,-110,5,-2.87,369245249,97717,104.22,3875,3875,3710,4985,2685,3835,3778.72,3.08,0,-10263,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,511,19.10,3.32,12,0.71,195.00,1121.00,10640,20241216,-64.99,3235,20250203,15.15,4810,-22.56,20250219,3235,15.15,20250203,10640,-64.99,20241216,3235,15.15,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N
20250307,131251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-90,5,-2.35,306904410,81010,86.40,3875,3875,3710,4985,2685,3835,3788.48,3.08,0,-4377,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,513,19.21,3.34,12,0.59,195.00,1121.00,10640,20241216,-64.80,3235,20250203,15.77,4810,-22.14,20250219,3235,15.77,20250203,10640,-64.80,20241216,3235,15.77,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N
20250307,121250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-120,5,-3.13,237890893,62512,66.67,3875,3875,3715,4985,2685,3835,3805.52,3.08,0,-6799,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,509,19.05,3.31,12,0.46,195.00,1121.00,10640,20241216,-65.08,3235,20250203,14.84,4810,-22.77,20250219,3235,14.84,20250203,10640,-65.08,20241216,3235,14.84,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N
20250307,111248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,-20,5,-0.52,111688081,29090,31.03,3875,3875,3815,4985,2685,3835,3839.40,3.08,0,-968,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,523,19.56,3.40,12,0.21,195.00,1121.00,10640,20241216,-64.14,3235,20250203,17.93,4810,-20.69,20250219,3235,17.93,20250203,10640,-64.14,20241216,3235,17.93,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N
20250307,101245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,30,2,0.78,58741270,15281,16.30,3875,3875,3820,4985,2685,3835,3844.07,3.08,0,349,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,530,19.82,3.45,12,0.11,195.00,1121.00,10640,20241216,-63.67,3235,20250203,19.47,4810,-19.65,20250219,3235,19.47,20250203,10640,-63.67,20241216,3235,19.47,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N
20250307,091252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,5,2,0.13,19213205,5000,5.33,3875,3875,3820,4985,2685,3835,3842.64,3.08,0,-1402,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,526,19.69,3.43,12,0.04,195.00,1121.00,10640,20241216,-63.91,3235,20250203,18.70,4810,-20.17,20250219,3235,18.70,20250203,10640,-63.91,20241216,3235,18.70,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N
20250306,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-70,5,-1.79,360805542,93161,127.73,3905,3955,3820,5070,2735,3905,3872.93,3.21,0,-18085,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,526,19.67,3.42,12,0.68,195.00,1121.00,10640,20241216,-63.96,3235,20250203,18.55,4810,-20.27,20250219,3235,18.55,20250203,10640,-63.96,20241216,3235,18.55,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-70,5,-1.79,345128857,89066,122.11,3905,3955,3820,5070,2735,3905,3874.98,3.21,0,-17874,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,526,19.67,3.42,12,0.65,195.00,1121.00,10640,20241216,-63.96,3235,20250203,18.55,4810,-20.27,20250219,3235,18.55,20250203,10640,-63.96,20241216,3235,18.55,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N
20250306,141239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-40,5,-1.02,299782657,77253,105.92,3905,3955,3842,5070,2735,3905,3880.53,3.21,0,-15314,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,530,19.82,3.45,12,0.56,195.00,1121.00,10640,20241216,-63.67,3235,20250203,19.47,4810,-19.65,20250219,3235,19.47,20250203,10640,-63.67,20241216,3235,19.47,20250203,1.52,N,457600,100,13 억,,440450,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 161247 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 -160 5 -4.17 464292454 123432 131.64 3875 3875 3675 4985 2685 3835 3761.52 3.08 0 -12258 4005 3920 3870 3785 3735 3895 3760 14 1150 100 2680 5 1 13707500 504 18.85 3.28 12 0.90 195.00 1121.00 10640 20241216 -65.46 3235 20250203 13.60 4810 -23.60 20250219 3235 13.60 20250203 10640 -65.46 20241216 3235 13.60 20250203 1.53 N 457600 100 13 억 422179 N N 0 N 00 N
3 20250307 151251 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 -145 5 -3.78 437636894 116185 123.91 3875 3875 3685 4985 2685 3835 3766.72 3.08 0 -10223 4005 3920 3870 3785 3735 3895 3760 14 1150 100 2680 5 1 13707500 506 18.92 3.29 12 0.85 195.00 1121.00 10640 20241216 -65.32 3235 20250203 14.06 4810 -23.28 20250219 3235 14.06 20250203 10640 -65.32 20241216 3235 14.06 20250203 1.53 N 457600 100 13 억 422179 N N 0 N 00 N
4 20250307 141248 57 100.00 KOSDAQ 전기·전자 N N N N N 3725 -110 5 -2.87 369245249 97717 104.22 3875 3875 3710 4985 2685 3835 3778.72 3.08 0 -10263 4005 3920 3870 3785 3735 3895 3760 14 1150 100 2680 5 1 13707500 511 19.10 3.32 12 0.71 195.00 1121.00 10640 20241216 -64.99 3235 20250203 15.15 4810 -22.56 20250219 3235 15.15 20250203 10640 -64.99 20241216 3235 15.15 20250203 1.53 N 457600 100 13 억 422179 N N 0 N 00 N
5 20250307 131251 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 -90 5 -2.35 306904410 81010 86.40 3875 3875 3710 4985 2685 3835 3788.48 3.08 0 -4377 4005 3920 3870 3785 3735 3895 3760 14 1150 100 2680 5 1 13707500 513 19.21 3.34 12 0.59 195.00 1121.00 10640 20241216 -64.80 3235 20250203 15.77 4810 -22.14 20250219 3235 15.77 20250203 10640 -64.80 20241216 3235 15.77 20250203 1.53 N 457600 100 13 억 422179 N N 0 N 00 N
6 20250307 121250 57 100.00 KOSDAQ 전기·전자 N N N N N 3715 -120 5 -3.13 237890893 62512 66.67 3875 3875 3715 4985 2685 3835 3805.52 3.08 0 -6799 4005 3920 3870 3785 3735 3895 3760 14 1150 100 2680 5 1 13707500 509 19.05 3.31 12 0.46 195.00 1121.00 10640 20241216 -65.08 3235 20250203 14.84 4810 -22.77 20250219 3235 14.84 20250203 10640 -65.08 20241216 3235 14.84 20250203 1.53 N 457600 100 13 억 422179 N N 0 N 00 N
7 20250307 111248 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 -20 5 -0.52 111688081 29090 31.03 3875 3875 3815 4985 2685 3835 3839.40 3.08 0 -968 4005 3920 3870 3785 3735 3895 3760 14 1150 100 2680 5 1 13707500 523 19.56 3.40 12 0.21 195.00 1121.00 10640 20241216 -64.14 3235 20250203 17.93 4810 -20.69 20250219 3235 17.93 20250203 10640 -64.14 20241216 3235 17.93 20250203 1.53 N 457600 100 13 억 422179 N N 0 N 00 N
8 20250307 101245 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 30 2 0.78 58741270 15281 16.30 3875 3875 3820 4985 2685 3835 3844.07 3.08 0 349 4005 3920 3870 3785 3735 3895 3760 14 1150 100 2680 5 1 13707500 530 19.82 3.45 12 0.11 195.00 1121.00 10640 20241216 -63.67 3235 20250203 19.47 4810 -19.65 20250219 3235 19.47 20250203 10640 -63.67 20241216 3235 19.47 20250203 1.53 N 457600 100 13 억 422179 N N 0 N 00 N
9 20250307 091252 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 5 2 0.13 19213205 5000 5.33 3875 3875 3820 4985 2685 3835 3842.64 3.08 0 -1402 4005 3920 3870 3785 3735 3895 3760 14 1150 100 2680 5 1 13707500 526 19.69 3.43 12 0.04 195.00 1121.00 10640 20241216 -63.91 3235 20250203 18.70 4810 -20.17 20250219 3235 18.70 20250203 10640 -63.91 20241216 3235 18.70 20250203 1.53 N 457600 100 13 억 422179 N N 0 N 00 N
10 20250306 161240 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 -70 5 -1.79 360805542 93161 127.73 3905 3955 3820 5070 2735 3905 3872.93 3.21 0 -18085 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 526 19.67 3.42 12 0.68 195.00 1121.00 10640 20241216 -63.96 3235 20250203 18.55 4810 -20.27 20250219 3235 18.55 20250203 10640 -63.96 20241216 3235 18.55 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
11 20250306 151240 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 -70 5 -1.79 345128857 89066 122.11 3905 3955 3820 5070 2735 3905 3874.98 3.21 0 -17874 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 526 19.67 3.42 12 0.65 195.00 1121.00 10640 20241216 -63.96 3235 20250203 18.55 4810 -20.27 20250219 3235 18.55 20250203 10640 -63.96 20241216 3235 18.55 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N
12 20250306 141239 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -40 5 -1.02 299782657 77253 105.92 3905 3955 3842 5070 2735 3905 3880.53 3.21 0 -15314 4035 3970 3895 3830 3755 4002 3862 14 1165 100 2730 5 1 13707500 530 19.82 3.45 12 0.56 195.00 1121.00 10640 20241216 -63.67 3235 20250203 19.47 4810 -19.65 20250219 3235 19.47 20250203 10640 -63.67 20241216 3235 19.47 20250203 1.52 N 457600 100 13 억 440450 N N 0 N 00 N