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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010170/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
20250306,160241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-9,5,-1.36,507581504,779743,34.05,660,675,645,858,462,660,650.96,1.42,0,-145671,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,713,-1.80,0.70,12,0.71,-362.00,935.00,1242,20240409,-47.58,577,20241210,12.82,1159,-43.83,20250205,610,6.72,20250304,1396,-53.37,20240409,610,6.72,20250304,0.59,N,010170,500,547 억,,1552558,N,N,386,N,00,N
20250306,150241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,-12,5,-1.82,455649248,699625,30.55,660,675,645,858,462,660,651.28,1.42,0,-127538,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,710,-1.79,0.69,12,0.64,-362.00,935.00,1242,20240409,-47.83,577,20241210,12.31,1159,-44.09,20250205,610,6.23,20250304,1396,-53.58,20240409,610,6.23,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N
20250306,140241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,-8,5,-1.21,403812247,619821,27.07,660,675,645,858,462,660,651.50,1.42,0,-124528,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,714,-1.80,0.70,12,0.57,-362.00,935.00,1242,20240409,-47.50,577,20241210,13.00,1159,-43.74,20250205,610,6.89,20250304,1396,-53.30,20240409,610,6.89,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N
20250306,130241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-9,5,-1.36,381440317,585479,25.57,660,675,645,858,462,660,651.50,1.42,0,-119589,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,713,-1.80,0.70,12,0.53,-362.00,935.00,1242,20240409,-47.58,577,20241210,12.82,1159,-43.83,20250205,610,6.72,20250304,1396,-53.37,20240409,610,6.72,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N
20250306,120241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,-8,5,-1.21,273656434,419652,18.32,660,675,645,858,462,660,652.10,1.42,0,-73461,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,714,-1.80,0.70,12,0.38,-362.00,935.00,1242,20240409,-47.50,577,20241210,13.00,1159,-43.74,20250205,610,6.89,20250304,1396,-53.30,20240409,610,6.89,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N
20250306,110240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,-12,5,-1.82,246413580,377863,16.50,660,675,645,858,462,660,652.12,1.42,0,-70945,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,710,-1.79,0.69,12,0.35,-362.00,935.00,1242,20240409,-47.83,577,20241210,12.31,1159,-44.09,20250205,610,6.23,20250304,1396,-53.58,20240409,610,6.23,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N
20250306,100241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,650,-10,5,-1.52,169227424,258860,11.30,660,675,645,858,462,660,653.74,1.42,0,-54561,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,712,-1.80,0.70,12,0.24,-362.00,935.00,1242,20240409,-47.67,577,20241210,12.65,1159,-43.92,20250205,610,6.56,20250304,1396,-53.44,20240409,610,6.56,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N
20250306,090243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,7,2,1.06,23815825,35803,1.56,660,669,659,858,462,660,665.19,1.42,0,-11443,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,730,-1.84,0.71,12,0.03,-362.00,935.00,1242,20240409,-46.30,577,20241210,15.60,1159,-42.45,20250205,610,9.34,20250304,1396,-52.22,20240409,610,9.34,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N
20250305,160239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,16,2,2.48,1494154355,2267524,158.12,644,685,637,837,451,644,658.94,1.05,413868,414613,690,666,638,614,586,653,601,548,193,500,420,1,1,109511166,723,-1.82,0.71,12,2.07,-362.00,935.00,1242,20240409,-46.86,577,20241210,14.38,1159,-43.05,20250205,610,8.20,20250304,1396,-52.72,20240409,610,8.20,20250304,0.76,N,010170,500,547 억,,1147264,N,N,106,N,00,N
20250305,150240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,16,2,2.48,1415897391,2149189,149.86,644,685,637,837,451,644,658.81,1.05,413868,408906,690,666,638,614,586,653,601,548,193,500,420,1,1,109511166,723,-1.82,0.71,12,1.96,-362.00,935.00,1242,20240409,-46.86,577,20241210,14.38,1159,-43.05,20250205,610,8.20,20250304,1396,-52.72,20240409,610,8.20,20250304,0.76,N,010170,500,547 억,,1147264,N,N,464,N,00,N
20250305,140238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,8,2,1.24,1346333277,2043567,142.50,644,685,637,837,451,644,658.82,1.05,413868,410024,690,666,638,614,586,653,601,548,193,500,420,1,1,109511166,714,-1.80,0.70,12,1.87,-362.00,935.00,1242,20240409,-47.50,577,20241210,13.00,1159,-43.74,20250205,610,6.89,20250304,1396,-53.30,20240409,610,6.89,20250304,0.76,N,010170,500,547 억,,1147264,N,N,464,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 20250306 160241 57 100.00 KOSDAQ 전기·전자 N N N N N 651 -9 5 -1.36 507581504 779743 34.05 660 675 645 858 462 660 650.96 1.42 0 -145671 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 713 -1.80 0.70 12 0.71 -362.00 935.00 1242 20240409 -47.58 577 20241210 12.82 1159 -43.83 20250205 610 6.72 20250304 1396 -53.37 20240409 610 6.72 20250304 0.59 N 010170 500 547 억 1552558 N N 386 N 00 N
3 20250306 150241 57 100.00 KOSDAQ 전기·전자 N N N N N 648 -12 5 -1.82 455649248 699625 30.55 660 675 645 858 462 660 651.28 1.42 0 -127538 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 710 -1.79 0.69 12 0.64 -362.00 935.00 1242 20240409 -47.83 577 20241210 12.31 1159 -44.09 20250205 610 6.23 20250304 1396 -53.58 20240409 610 6.23 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N
4 20250306 140241 57 100.00 KOSDAQ 전기·전자 N N N N N 652 -8 5 -1.21 403812247 619821 27.07 660 675 645 858 462 660 651.50 1.42 0 -124528 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 714 -1.80 0.70 12 0.57 -362.00 935.00 1242 20240409 -47.50 577 20241210 13.00 1159 -43.74 20250205 610 6.89 20250304 1396 -53.30 20240409 610 6.89 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N
5 20250306 130241 57 100.00 KOSDAQ 전기·전자 N N N N N 651 -9 5 -1.36 381440317 585479 25.57 660 675 645 858 462 660 651.50 1.42 0 -119589 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 713 -1.80 0.70 12 0.53 -362.00 935.00 1242 20240409 -47.58 577 20241210 12.82 1159 -43.83 20250205 610 6.72 20250304 1396 -53.37 20240409 610 6.72 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N
6 20250306 120241 57 100.00 KOSDAQ 전기·전자 N N N N N 652 -8 5 -1.21 273656434 419652 18.32 660 675 645 858 462 660 652.10 1.42 0 -73461 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 714 -1.80 0.70 12 0.38 -362.00 935.00 1242 20240409 -47.50 577 20241210 13.00 1159 -43.74 20250205 610 6.89 20250304 1396 -53.30 20240409 610 6.89 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N
7 20250306 110240 57 100.00 KOSDAQ 전기·전자 N N N N N 648 -12 5 -1.82 246413580 377863 16.50 660 675 645 858 462 660 652.12 1.42 0 -70945 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 710 -1.79 0.69 12 0.35 -362.00 935.00 1242 20240409 -47.83 577 20241210 12.31 1159 -44.09 20250205 610 6.23 20250304 1396 -53.58 20240409 610 6.23 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N
8 20250306 100241 57 100.00 KOSDAQ 전기·전자 N N N N N 650 -10 5 -1.52 169227424 258860 11.30 660 675 645 858 462 660 653.74 1.42 0 -54561 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 712 -1.80 0.70 12 0.24 -362.00 935.00 1242 20240409 -47.67 577 20241210 12.65 1159 -43.92 20250205 610 6.56 20250304 1396 -53.44 20240409 610 6.56 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N
9 20250306 090243 57 100.00 KOSDAQ 전기·전자 N N N N N 667 7 2 1.06 23815825 35803 1.56 660 669 659 858 462 660 665.19 1.42 0 -11443 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 730 -1.84 0.71 12 0.03 -362.00 935.00 1242 20240409 -46.30 577 20241210 15.60 1159 -42.45 20250205 610 9.34 20250304 1396 -52.22 20240409 610 9.34 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N
10 20250305 160239 57 100.00 KOSDAQ 전기·전자 N N N N N 660 16 2 2.48 1494154355 2267524 158.12 644 685 637 837 451 644 658.94 1.05 413868 414613 690 666 638 614 586 653 601 548 193 500 420 1 1 109511166 723 -1.82 0.71 12 2.07 -362.00 935.00 1242 20240409 -46.86 577 20241210 14.38 1159 -43.05 20250205 610 8.20 20250304 1396 -52.72 20240409 610 8.20 20250304 0.76 N 010170 500 547 억 1147264 N N 106 N 00 N
11 20250305 150240 57 100.00 KOSDAQ 전기·전자 N N N N N 660 16 2 2.48 1415897391 2149189 149.86 644 685 637 837 451 644 658.81 1.05 413868 408906 690 666 638 614 586 653 601 548 193 500 420 1 1 109511166 723 -1.82 0.71 12 1.96 -362.00 935.00 1242 20240409 -46.86 577 20241210 14.38 1159 -43.05 20250205 610 8.20 20250304 1396 -52.72 20240409 610 8.20 20250304 0.76 N 010170 500 547 억 1147264 N N 464 N 00 N
12 20250305 140238 57 100.00 KOSDAQ 전기·전자 N N N N N 652 8 2 1.24 1346333277 2043567 142.50 644 685 637 837 451 644 658.82 1.05 413868 410024 690 666 638 614 586 653 601 548 193 500 420 1 1 109511166 714 -1.80 0.70 12 1.87 -362.00 935.00 1242 20240409 -47.50 577 20241210 13.00 1159 -43.74 20250205 610 6.89 20250304 1396 -53.30 20240409 610 6.89 20250304 0.76 N 010170 500 547 억 1147264 N N 464 N 00 N