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
017250/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
20250306,160315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,-9,5,-0.83,36574198,33872,53.00,1096,1096,1075,1410,760,1085,1079.78,0.00,0,1229,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,226,9.78,0.54,09,0.16,110.00,1999.00,1465,20240610,-26.55,922,20241210,16.70,1338,-19.58,20250304,1070,0.56,20250224,1465,-26.55,20240610,922,16.70,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250306,150315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-10,5,-0.92,35629455,32994,51.63,1096,1096,1075,1410,760,1085,1079.88,0.00,0,1471,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,226,9.77,0.54,09,0.16,110.00,1999.00,1465,20240610,-26.62,922,20241210,16.59,1338,-19.66,20250304,1070,0.47,20250224,1465,-26.62,20240610,922,16.59,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250306,140315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-5,5,-0.46,32170656,29783,46.60,1096,1096,1076,1410,760,1085,1080.17,0.00,0,1472,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,227,9.82,0.54,09,0.14,110.00,1999.00,1465,20240610,-26.28,922,20241210,17.14,1338,-19.28,20250304,1070,0.93,20250224,1465,-26.28,20240610,922,17.14,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250306,130315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1082,-3,5,-0.28,30013587,27782,43.47,1096,1096,1076,1410,760,1085,1080.32,0.00,0,1475,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,228,9.84,0.54,09,0.13,110.00,1999.00,1465,20240610,-26.14,922,20241210,17.35,1338,-19.13,20250304,1070,1.12,20250224,1465,-26.14,20240610,922,17.35,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250306,120315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,-4,5,-0.37,17431983,16111,25.21,1096,1096,1077,1410,760,1085,1081.99,0.00,0,1476,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,228,9.83,0.54,09,0.08,110.00,1999.00,1465,20240610,-26.21,922,20241210,17.25,1338,-19.21,20250304,1070,1.03,20250224,1465,-26.21,20240610,922,17.25,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250306,110314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-5,5,-0.46,16595231,15336,24.00,1096,1096,1077,1410,760,1085,1082.11,0.00,0,1471,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,227,9.82,0.54,09,0.07,110.00,1999.00,1465,20240610,-26.28,922,20241210,17.14,1338,-19.28,20250304,1070,0.93,20250224,1465,-26.28,20240610,922,17.14,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250306,100315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1083,-2,5,-0.18,6550950,6047,9.46,1096,1096,1077,1410,760,1085,1083.34,0.00,0,1690,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,228,9.85,0.54,09,0.03,110.00,1999.00,1465,20240610,-26.08,922,20241210,17.46,1338,-19.06,20250304,1070,1.21,20250224,1465,-26.08,20240610,922,17.46,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250306,090317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1092,7,2,0.65,452636,414,0.65,1096,1096,1092,1410,760,1085,1093.32,0.00,0,-104,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,230,9.93,0.55,09,0.00,110.00,1999.00,1465,20240610,-25.46,922,20241210,18.44,1338,-18.39,20250304,1070,2.06,20250224,1465,-25.46,20240610,922,18.44,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250305,160313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,1,2,0.09,69277265,63907,6.41,1084,1107,1073,1409,759,1084,1084.03,0.00,0,1225,1425,1254,1167,996,909,1211,953,105,325,500,780,1,1,21045467,228,9.86,0.54,09,0.30,110.00,1999.00,1465,20240610,-25.94,922,20241210,17.68,1338,-18.91,20250304,1070,1.40,20250224,1465,-25.94,20240610,922,17.68,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250305,150314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,4,2,0.37,67262294,62050,6.22,1084,1107,1073,1409,759,1084,1084.00,0.00,0,1662,1425,1254,1167,996,909,1211,953,105,325,500,780,1,1,21045467,229,9.89,0.54,09,0.29,110.00,1999.00,1465,20240610,-25.73,922,20241210,18.00,1338,-18.68,20250304,1070,1.68,20250224,1465,-25.73,20240610,922,18.00,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20250305,140312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1090,6,2,0.55,62803149,57943,5.81,1084,1107,1073,1409,759,1084,1083.88,0.00,0,1438,1425,1254,1167,996,909,1211,953,105,325,500,780,1,1,21045467,229,9.91,0.55,09,0.28,110.00,1999.00,1465,20240610,-25.60,922,20241210,18.22,1338,-18.54,20250304,1070,1.87,20250224,1465,-25.60,20240610,922,18.22,20241210,0.00,N,017250,500,105 억,,0,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 20250306 160315 57 100.00 KOSDAQ 전기·전자 N N N N N 1076 -9 5 -0.83 36574198 33872 53.00 1096 1096 1075 1410 760 1085 1079.78 0.00 0 1229 1122 1103 1088 1069 1054 1113 1079 105 325 500 780 1 1 21045467 226 9.78 0.54 09 0.16 110.00 1999.00 1465 20240610 -26.55 922 20241210 16.70 1338 -19.58 20250304 1070 0.56 20250224 1465 -26.55 20240610 922 16.70 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
3 20250306 150315 57 100.00 KOSDAQ 전기·전자 N N N N N 1075 -10 5 -0.92 35629455 32994 51.63 1096 1096 1075 1410 760 1085 1079.88 0.00 0 1471 1122 1103 1088 1069 1054 1113 1079 105 325 500 780 1 1 21045467 226 9.77 0.54 09 0.16 110.00 1999.00 1465 20240610 -26.62 922 20241210 16.59 1338 -19.66 20250304 1070 0.47 20250224 1465 -26.62 20240610 922 16.59 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
4 20250306 140315 57 100.00 KOSDAQ 전기·전자 N N N N N 1080 -5 5 -0.46 32170656 29783 46.60 1096 1096 1076 1410 760 1085 1080.17 0.00 0 1472 1122 1103 1088 1069 1054 1113 1079 105 325 500 780 1 1 21045467 227 9.82 0.54 09 0.14 110.00 1999.00 1465 20240610 -26.28 922 20241210 17.14 1338 -19.28 20250304 1070 0.93 20250224 1465 -26.28 20240610 922 17.14 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
5 20250306 130315 57 100.00 KOSDAQ 전기·전자 N N N N N 1082 -3 5 -0.28 30013587 27782 43.47 1096 1096 1076 1410 760 1085 1080.32 0.00 0 1475 1122 1103 1088 1069 1054 1113 1079 105 325 500 780 1 1 21045467 228 9.84 0.54 09 0.13 110.00 1999.00 1465 20240610 -26.14 922 20241210 17.35 1338 -19.13 20250304 1070 1.12 20250224 1465 -26.14 20240610 922 17.35 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
6 20250306 120315 57 100.00 KOSDAQ 전기·전자 N N N N N 1081 -4 5 -0.37 17431983 16111 25.21 1096 1096 1077 1410 760 1085 1081.99 0.00 0 1476 1122 1103 1088 1069 1054 1113 1079 105 325 500 780 1 1 21045467 228 9.83 0.54 09 0.08 110.00 1999.00 1465 20240610 -26.21 922 20241210 17.25 1338 -19.21 20250304 1070 1.03 20250224 1465 -26.21 20240610 922 17.25 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
7 20250306 110314 57 100.00 KOSDAQ 전기·전자 N N N N N 1080 -5 5 -0.46 16595231 15336 24.00 1096 1096 1077 1410 760 1085 1082.11 0.00 0 1471 1122 1103 1088 1069 1054 1113 1079 105 325 500 780 1 1 21045467 227 9.82 0.54 09 0.07 110.00 1999.00 1465 20240610 -26.28 922 20241210 17.14 1338 -19.28 20250304 1070 0.93 20250224 1465 -26.28 20240610 922 17.14 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
8 20250306 100315 57 100.00 KOSDAQ 전기·전자 N N N N N 1083 -2 5 -0.18 6550950 6047 9.46 1096 1096 1077 1410 760 1085 1083.34 0.00 0 1690 1122 1103 1088 1069 1054 1113 1079 105 325 500 780 1 1 21045467 228 9.85 0.54 09 0.03 110.00 1999.00 1465 20240610 -26.08 922 20241210 17.46 1338 -19.06 20250304 1070 1.21 20250224 1465 -26.08 20240610 922 17.46 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
9 20250306 090317 57 100.00 KOSDAQ 전기·전자 N N N N N 1092 7 2 0.65 452636 414 0.65 1096 1096 1092 1410 760 1085 1093.32 0.00 0 -104 1122 1103 1088 1069 1054 1113 1079 105 325 500 780 1 1 21045467 230 9.93 0.55 09 0.00 110.00 1999.00 1465 20240610 -25.46 922 20241210 18.44 1338 -18.39 20250304 1070 2.06 20250224 1465 -25.46 20240610 922 18.44 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
10 20250305 160313 57 100.00 KOSDAQ 전기·전자 N N N N N 1085 1 2 0.09 69277265 63907 6.41 1084 1107 1073 1409 759 1084 1084.03 0.00 0 1225 1425 1254 1167 996 909 1211 953 105 325 500 780 1 1 21045467 228 9.86 0.54 09 0.30 110.00 1999.00 1465 20240610 -25.94 922 20241210 17.68 1338 -18.91 20250304 1070 1.40 20250224 1465 -25.94 20240610 922 17.68 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
11 20250305 150314 57 100.00 KOSDAQ 전기·전자 N N N N N 1088 4 2 0.37 67262294 62050 6.22 1084 1107 1073 1409 759 1084 1084.00 0.00 0 1662 1425 1254 1167 996 909 1211 953 105 325 500 780 1 1 21045467 229 9.89 0.54 09 0.29 110.00 1999.00 1465 20240610 -25.73 922 20241210 18.00 1338 -18.68 20250304 1070 1.68 20250224 1465 -25.73 20240610 922 18.00 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
12 20250305 140312 57 100.00 KOSDAQ 전기·전자 N N N N N 1090 6 2 0.55 62803149 57943 5.81 1084 1107 1073 1409 759 1084 1083.88 0.00 0 1438 1425 1254 1167 996 909 1211 953 105 325 500 780 1 1 21045467 229 9.91 0.55 09 0.28 110.00 1999.00 1465 20240610 -25.60 922 20241210 18.22 1338 -18.54 20250304 1070 1.87 20250224 1465 -25.60 20240610 922 18.22 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N