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
042110/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
20250306,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,5,2,0.35,48964521,34147,48.90,1438,1445,1425,1869,1007,1438,1433.93,52.48,0,-5361,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,697,14.43,0.57,12,0.07,100.00,2515.00,1750,20240624,-17.54,1210,20240805,19.26,1471,-1.90,20250224,1350,6.89,20250203,1750,-17.54,20240624,1210,19.26,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N
20250306,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,-8,5,-0.56,32799878,22902,32.79,1438,1445,1425,1869,1007,1438,1432.18,52.48,0,-5213,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,691,14.30,0.57,12,0.05,100.00,2515.00,1750,20240624,-18.29,1210,20240805,18.18,1471,-2.79,20250224,1350,5.93,20250203,1750,-18.29,20240624,1210,18.18,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N
20250306,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,-6,5,-0.42,27622251,19274,27.60,1438,1445,1428,1869,1007,1438,1433.14,52.48,0,-5137,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,692,14.32,0.57,12,0.04,100.00,2515.00,1750,20240624,-18.17,1210,20240805,18.35,1471,-2.65,20250224,1350,6.07,20250203,1750,-18.17,20240624,1210,18.35,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N
20250306,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1434,-4,5,-0.28,17751073,12379,17.73,1438,1445,1428,1869,1007,1438,1433.97,52.48,0,-5198,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,693,14.34,0.57,12,0.03,100.00,2515.00,1750,20240624,-18.06,1210,20240805,18.51,1471,-2.52,20250224,1350,6.22,20250203,1750,-18.06,20240624,1210,18.51,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N
20250306,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1435,-3,5,-0.21,13183375,9189,13.16,1438,1445,1428,1869,1007,1438,1434.69,52.48,0,-3234,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,694,14.35,0.57,12,0.02,100.00,2515.00,1750,20240624,-18.00,1210,20240805,18.60,1471,-2.45,20250224,1350,6.30,20250203,1750,-18.00,20240624,1210,18.60,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N
20250306,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,-6,5,-0.42,12991225,9055,12.97,1438,1445,1428,1869,1007,1438,1434.70,52.48,0,-3165,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,692,14.32,0.57,12,0.02,100.00,2515.00,1750,20240624,-18.17,1210,20240805,18.35,1471,-2.65,20250224,1350,6.07,20250203,1750,-18.17,20240624,1210,18.35,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N
20250306,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,0,3,0.00,12903855,8994,12.88,1438,1445,1428,1869,1007,1438,1434.72,52.48,0,-3134,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,695,14.38,0.57,12,0.02,100.00,2515.00,1750,20240624,-17.83,1210,20240805,18.84,1471,-2.24,20250224,1350,6.52,20250203,1750,-17.83,20240624,1210,18.84,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N
20250306,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,0,3,0.00,1383377,962,1.38,1438,1445,1438,1869,1007,1438,1438.02,52.48,0,-8,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,695,14.38,0.57,12,0.00,100.00,2515.00,1750,20240624,-17.83,1210,20240805,18.84,1471,-2.24,20250224,1350,6.52,20250203,1750,-17.83,20240624,1210,18.84,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N
20250305,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,8,2,0.56,95704911,67230,141.75,1424,1455,1419,1859,1001,1430,1423.54,52.48,0,-52,1456,1443,1424,1411,1392,1449,1417,242,429,500,1050,1,1,48329564,695,14.38,0.57,12,0.14,100.00,2515.00,1750,20240624,-17.83,1210,20240805,18.84,1471,-2.24,20250224,1350,6.52,20250203,1750,-17.83,20240624,1210,18.84,20240805,1.80,N,042110,500,241 억,,25362165,N,N,0,N,00,N
20250305,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,-3,5,-0.21,76007928,53487,112.77,1424,1455,1419,1859,1001,1430,1421.05,52.48,0,561,1456,1443,1424,1411,1392,1449,1417,242,429,500,1050,1,1,48329564,690,14.27,0.57,12,0.11,100.00,2515.00,1750,20240624,-18.46,1210,20240805,17.93,1471,-2.99,20250224,1350,5.70,20250203,1750,-18.46,20240624,1210,17.93,20240805,1.80,N,042110,500,241 억,,25362165,N,N,0,N,00,N
20250305,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1426,-4,5,-0.28,25460500,17899,37.74,1424,1455,1419,1859,1001,1430,1422.45,52.48,0,611,1456,1443,1424,1411,1392,1449,1417,242,429,500,1050,1,1,48329564,689,14.26,0.57,12,0.04,100.00,2515.00,1750,20240624,-18.51,1210,20240805,17.85,1471,-3.06,20250224,1350,5.63,20250203,1750,-18.51,20240624,1210,17.85,20240805,1.80,N,042110,500,241 억,,25362165,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 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 1443 5 2 0.35 48964521 34147 48.90 1438 1445 1425 1869 1007 1438 1433.93 52.48 0 -5361 1473 1455 1437 1419 1401 1464 1428 242 431 500 1060 1 1 48329564 697 14.43 0.57 12 0.07 100.00 2515.00 1750 20240624 -17.54 1210 20240805 19.26 1471 -1.90 20250224 1350 6.89 20250203 1750 -17.54 20240624 1210 19.26 20240805 1.81 N 042110 500 241 억 25362113 N N 0 N 00 N
3 20250306 150444 57 100.00 KOSDAQ 전기·전자 N N N N N 1430 -8 5 -0.56 32799878 22902 32.79 1438 1445 1425 1869 1007 1438 1432.18 52.48 0 -5213 1473 1455 1437 1419 1401 1464 1428 242 431 500 1060 1 1 48329564 691 14.30 0.57 12 0.05 100.00 2515.00 1750 20240624 -18.29 1210 20240805 18.18 1471 -2.79 20250224 1350 5.93 20250203 1750 -18.29 20240624 1210 18.18 20240805 1.81 N 042110 500 241 억 25362113 N N 0 N 00 N
4 20250306 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 1432 -6 5 -0.42 27622251 19274 27.60 1438 1445 1428 1869 1007 1438 1433.14 52.48 0 -5137 1473 1455 1437 1419 1401 1464 1428 242 431 500 1060 1 1 48329564 692 14.32 0.57 12 0.04 100.00 2515.00 1750 20240624 -18.17 1210 20240805 18.35 1471 -2.65 20250224 1350 6.07 20250203 1750 -18.17 20240624 1210 18.35 20240805 1.81 N 042110 500 241 억 25362113 N N 0 N 00 N
5 20250306 130443 57 100.00 KOSDAQ 전기·전자 N N N N N 1434 -4 5 -0.28 17751073 12379 17.73 1438 1445 1428 1869 1007 1438 1433.97 52.48 0 -5198 1473 1455 1437 1419 1401 1464 1428 242 431 500 1060 1 1 48329564 693 14.34 0.57 12 0.03 100.00 2515.00 1750 20240624 -18.06 1210 20240805 18.51 1471 -2.52 20250224 1350 6.22 20250203 1750 -18.06 20240624 1210 18.51 20240805 1.81 N 042110 500 241 억 25362113 N N 0 N 00 N
6 20250306 120444 57 100.00 KOSDAQ 전기·전자 N N N N N 1435 -3 5 -0.21 13183375 9189 13.16 1438 1445 1428 1869 1007 1438 1434.69 52.48 0 -3234 1473 1455 1437 1419 1401 1464 1428 242 431 500 1060 1 1 48329564 694 14.35 0.57 12 0.02 100.00 2515.00 1750 20240624 -18.00 1210 20240805 18.60 1471 -2.45 20250224 1350 6.30 20250203 1750 -18.00 20240624 1210 18.60 20240805 1.81 N 042110 500 241 억 25362113 N N 0 N 00 N
7 20250306 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 1432 -6 5 -0.42 12991225 9055 12.97 1438 1445 1428 1869 1007 1438 1434.70 52.48 0 -3165 1473 1455 1437 1419 1401 1464 1428 242 431 500 1060 1 1 48329564 692 14.32 0.57 12 0.02 100.00 2515.00 1750 20240624 -18.17 1210 20240805 18.35 1471 -2.65 20250224 1350 6.07 20250203 1750 -18.17 20240624 1210 18.35 20240805 1.81 N 042110 500 241 억 25362113 N N 0 N 00 N
8 20250306 100443 57 100.00 KOSDAQ 전기·전자 N N N N N 1438 0 3 0.00 12903855 8994 12.88 1438 1445 1428 1869 1007 1438 1434.72 52.48 0 -3134 1473 1455 1437 1419 1401 1464 1428 242 431 500 1060 1 1 48329564 695 14.38 0.57 12 0.02 100.00 2515.00 1750 20240624 -17.83 1210 20240805 18.84 1471 -2.24 20250224 1350 6.52 20250203 1750 -17.83 20240624 1210 18.84 20240805 1.81 N 042110 500 241 억 25362113 N N 0 N 00 N
9 20250306 090446 57 100.00 KOSDAQ 전기·전자 N N N N N 1438 0 3 0.00 1383377 962 1.38 1438 1445 1438 1869 1007 1438 1438.02 52.48 0 -8 1473 1455 1437 1419 1401 1464 1428 242 431 500 1060 1 1 48329564 695 14.38 0.57 12 0.00 100.00 2515.00 1750 20240624 -17.83 1210 20240805 18.84 1471 -2.24 20250224 1350 6.52 20250203 1750 -17.83 20240624 1210 18.84 20240805 1.81 N 042110 500 241 억 25362113 N N 0 N 00 N
10 20250305 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 1438 8 2 0.56 95704911 67230 141.75 1424 1455 1419 1859 1001 1430 1423.54 52.48 0 -52 1456 1443 1424 1411 1392 1449 1417 242 429 500 1050 1 1 48329564 695 14.38 0.57 12 0.14 100.00 2515.00 1750 20240624 -17.83 1210 20240805 18.84 1471 -2.24 20250224 1350 6.52 20250203 1750 -17.83 20240624 1210 18.84 20240805 1.80 N 042110 500 241 억 25362165 N N 0 N 00 N
11 20250305 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 1427 -3 5 -0.21 76007928 53487 112.77 1424 1455 1419 1859 1001 1430 1421.05 52.48 0 561 1456 1443 1424 1411 1392 1449 1417 242 429 500 1050 1 1 48329564 690 14.27 0.57 12 0.11 100.00 2515.00 1750 20240624 -18.46 1210 20240805 17.93 1471 -2.99 20250224 1350 5.70 20250203 1750 -18.46 20240624 1210 17.93 20240805 1.80 N 042110 500 241 억 25362165 N N 0 N 00 N
12 20250305 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 1426 -4 5 -0.28 25460500 17899 37.74 1424 1455 1419 1859 1001 1430 1422.45 52.48 0 611 1456 1443 1424 1411 1392 1449 1417 242 429 500 1050 1 1 48329564 689 14.26 0.57 12 0.04 100.00 2515.00 1750 20240624 -18.51 1210 20240805 17.85 1471 -3.06 20250224 1350 5.63 20250203 1750 -18.51 20240624 1210 17.85 20240805 1.80 N 042110 500 241 억 25362165 N N 0 N 00 N