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
043200/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
20250306,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,1,2,0.20,7939946,15611,38.25,515,515,504,660,356,508,508.61,0.20,0,-521,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.04,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,-1,5,-0.20,7686961,15113,37.03,515,515,504,660,356,508,508.63,0.20,0,-157,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,212,-21.12,0.72,12,0.04,-24.00,705.00,717,20240801,-29.29,486,20241206,4.32,620,-18.23,20250110,500,1.40,20250203,717,-29.29,20240801,486,4.32,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,3,2,0.59,5541522,10870,26.63,515,515,507,660,356,508,509.80,0.20,0,-129,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,214,-21.29,0.72,12,0.03,-24.00,705.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,500,2.20,20250203,717,-28.73,20240801,486,5.14,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,2,2,0.39,3976964,7802,19.11,515,515,507,660,356,508,509.74,0.20,0,-119,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,213,-21.25,0.72,12,0.02,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,1,2,0.20,3637913,7137,17.48,515,515,507,660,356,508,509.73,0.20,0,-119,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.02,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,2,2,0.39,3119250,6120,14.99,515,515,507,660,356,508,509.68,0.20,0,-119,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,213,-21.25,0.72,12,0.01,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,1,2,0.20,2345711,4598,11.26,515,515,507,660,356,508,510.16,0.20,0,-101,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.01,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,1,2,0.20,567799,1104,2.70,515,515,509,660,356,508,514.31,0.20,0,-101,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.00,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250305,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,5,2,0.99,20717736,40816,56.35,500,512,500,653,353,503,507.59,0.21,0,-2064,519,511,506,498,493,508,495,209,150,500,360,1,1,41804315,212,-21.17,0.72,12,0.10,-24.00,705.00,717,20240801,-29.15,486,20241206,4.53,620,-18.06,20250110,500,1.60,20250305,717,-29.15,20240801,486,4.53,20241206,0.00,N,043200,500,209 억,,86268,N,N,0,N,00,N
20250305,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,6,2,1.19,20204145,39805,54.95,500,512,500,653,353,503,507.58,0.21,0,-1554,519,511,506,498,493,508,495,209,150,500,360,1,1,41804315,213,-21.21,0.72,12,0.10,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250305,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,86268,N,N,0,N,00,N
20250305,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,3,2,0.60,18776201,36985,51.06,500,512,500,653,353,503,507.67,0.21,0,-1599,519,511,506,498,493,508,495,209,150,500,360,1,1,41804315,212,-21.08,0.72,12,0.09,-24.00,705.00,717,20240801,-29.43,486,20241206,4.12,620,-18.39,20250110,500,1.20,20250305,717,-29.43,20240801,486,4.12,20241206,0.00,N,043200,500,209 억,,86268,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 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 509 1 2 0.20 7939946 15611 38.25 515 515 504 660 356 508 508.61 0.20 0 -521 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 213 -21.21 0.72 12 0.04 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250203 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
3 20250306 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 507 -1 5 -0.20 7686961 15113 37.03 515 515 504 660 356 508 508.63 0.20 0 -157 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 212 -21.12 0.72 12 0.04 -24.00 705.00 717 20240801 -29.29 486 20241206 4.32 620 -18.23 20250110 500 1.40 20250203 717 -29.29 20240801 486 4.32 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
4 20250306 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 511 3 2 0.59 5541522 10870 26.63 515 515 507 660 356 508 509.80 0.20 0 -129 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 214 -21.29 0.72 12 0.03 -24.00 705.00 717 20240801 -28.73 486 20241206 5.14 620 -17.58 20250110 500 2.20 20250203 717 -28.73 20240801 486 5.14 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
5 20250306 130447 57 100.00 KOSDAQ 전기·전자 N N N N N 510 2 2 0.39 3976964 7802 19.11 515 515 507 660 356 508 509.74 0.20 0 -119 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 213 -21.25 0.72 12 0.02 -24.00 705.00 717 20240801 -28.87 486 20241206 4.94 620 -17.74 20250110 500 2.00 20250203 717 -28.87 20240801 486 4.94 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
6 20250306 120447 57 100.00 KOSDAQ 전기·전자 N N N N N 509 1 2 0.20 3637913 7137 17.48 515 515 507 660 356 508 509.73 0.20 0 -119 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 213 -21.21 0.72 12 0.02 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250203 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
7 20250306 110446 57 100.00 KOSDAQ 전기·전자 N N N N N 510 2 2 0.39 3119250 6120 14.99 515 515 507 660 356 508 509.68 0.20 0 -119 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 213 -21.25 0.72 12 0.01 -24.00 705.00 717 20240801 -28.87 486 20241206 4.94 620 -17.74 20250110 500 2.00 20250203 717 -28.87 20240801 486 4.94 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
8 20250306 100447 57 100.00 KOSDAQ 전기·전자 N N N N N 509 1 2 0.20 2345711 4598 11.26 515 515 507 660 356 508 510.16 0.20 0 -101 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 213 -21.21 0.72 12 0.01 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250203 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
9 20250306 090450 57 100.00 KOSDAQ 전기·전자 N N N N N 509 1 2 0.20 567799 1104 2.70 515 515 509 660 356 508 514.31 0.20 0 -101 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 213 -21.21 0.72 12 0.00 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250203 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
10 20250305 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 508 5 2 0.99 20717736 40816 56.35 500 512 500 653 353 503 507.59 0.21 0 -2064 519 511 506 498 493 508 495 209 150 500 360 1 1 41804315 212 -21.17 0.72 12 0.10 -24.00 705.00 717 20240801 -29.15 486 20241206 4.53 620 -18.06 20250110 500 1.60 20250305 717 -29.15 20240801 486 4.53 20241206 0.00 N 043200 500 209 억 86268 N N 0 N 00 N
11 20250305 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 509 6 2 1.19 20204145 39805 54.95 500 512 500 653 353 503 507.58 0.21 0 -1554 519 511 506 498 493 508 495 209 150 500 360 1 1 41804315 213 -21.21 0.72 12 0.10 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250305 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 86268 N N 0 N 00 N
12 20250305 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 506 3 2 0.60 18776201 36985 51.06 500 512 500 653 353 503 507.67 0.21 0 -1599 519 511 506 498 493 508 495 209 150 500 360 1 1 41804315 212 -21.08 0.72 12 0.09 -24.00 705.00 717 20240801 -29.43 486 20241206 4.12 620 -18.39 20250110 500 1.20 20250305 717 -29.43 20240801 486 4.12 20241206 0.00 N 043200 500 209 억 86268 N N 0 N 00 N