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
043260/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
20250306,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1152,-22,5,-1.87,233421145,200732,127.28,1180,1184,1149,1526,822,1174,1162.85,1.01,0,-61514,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,703,3.48,0.57,12,0.33,331.00,2025.00,2445,20240328,-52.88,1008,20241210,14.29,1267,-9.08,20250115,1120,2.86,20250102,2445,-52.88,20240328,1008,14.29,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N
20250306,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1149,-25,5,-2.13,212428683,182481,115.70,1180,1184,1149,1526,822,1174,1164.11,1.01,0,-56545,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,701,3.47,0.57,12,0.30,331.00,2025.00,2445,20240328,-53.01,1008,20241210,13.99,1267,-9.31,20250115,1120,2.59,20250102,2445,-53.01,20240328,1008,13.99,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N
20250306,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,-19,5,-1.62,190479276,163410,103.61,1180,1184,1153,1526,822,1174,1165.65,1.01,0,-50304,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,705,3.49,0.57,12,0.27,331.00,2025.00,2445,20240328,-52.76,1008,20241210,14.58,1267,-8.84,20250115,1120,3.12,20250102,2445,-52.76,20240328,1008,14.58,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N
20250306,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1165,-9,5,-0.77,158193000,135482,85.90,1180,1184,1159,1526,822,1174,1167.63,1.01,0,-36982,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,711,3.52,0.58,12,0.22,331.00,2025.00,2445,20240328,-52.35,1008,20241210,15.58,1267,-8.05,20250115,1120,4.02,20250102,2445,-52.35,20240328,1008,15.58,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N
20250306,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1166,-8,5,-0.68,123494595,105626,66.97,1180,1184,1162,1526,822,1174,1169.17,1.01,0,-16458,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,711,3.52,0.58,12,0.17,331.00,2025.00,2445,20240328,-52.31,1008,20241210,15.67,1267,-7.97,20250115,1120,4.11,20250102,2445,-52.31,20240328,1008,15.67,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N
20250306,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,-4,5,-0.34,116951001,100021,63.42,1180,1184,1162,1526,822,1174,1169.26,1.01,0,-16073,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,714,3.53,0.58,12,0.16,331.00,2025.00,2445,20240328,-52.15,1008,20241210,16.07,1267,-7.66,20250115,1120,4.46,20250102,2445,-52.15,20240328,1008,16.07,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N
20250306,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,-7,5,-0.60,68232650,58220,36.91,1180,1184,1162,1526,822,1174,1171.98,1.01,0,-24193,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,712,3.53,0.58,12,0.10,331.00,2025.00,2445,20240328,-52.27,1008,20241210,15.77,1267,-7.89,20250115,1120,4.20,20250102,2445,-52.27,20240328,1008,15.77,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N
20250306,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1175,1,2,0.09,878960,747,0.47,1180,1180,1174,1526,822,1174,1176.65,1.01,0,-1,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,717,3.55,0.58,12,0.00,331.00,2025.00,2445,20240328,-51.94,1008,20241210,16.57,1267,-7.26,20250115,1120,4.91,20250102,2445,-51.94,20240328,1008,16.57,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N
20250305,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1174,27,2,2.35,183268529,157709,107.69,1148,1177,1148,1491,803,1147,1162.07,0.95,0,39630,1184,1165,1153,1134,1122,1159,1128,305,344,500,820,1,1,61002189,716,3.55,0.58,12,0.26,331.00,2025.00,2445,20240328,-51.98,1008,20241210,16.47,1267,-7.34,20250115,1120,4.82,20250102,2445,-51.98,20240328,1008,16.47,20241210,2.35,N,043260,500,305 억,,576669,N,N,0,N,00,N
20250305,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,23,2,2.01,157181070,135474,92.51,1148,1172,1148,1491,803,1147,1160.23,0.95,0,26561,1184,1165,1153,1134,1122,1159,1128,305,344,500,820,1,1,61002189,714,3.53,0.58,12,0.22,331.00,2025.00,2445,20240328,-52.15,1008,20241210,16.07,1267,-7.66,20250115,1120,4.46,20250102,2445,-52.15,20240328,1008,16.07,20241210,2.35,N,043260,500,305 억,,576669,N,N,0,N,00,N
20250305,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1163,16,2,1.39,120532397,104087,71.08,1148,1171,1148,1491,803,1147,1158.00,0.95,0,19009,1184,1165,1153,1134,1122,1159,1128,305,344,500,820,1,1,61002189,709,3.51,0.57,12,0.17,331.00,2025.00,2445,20240328,-52.43,1008,20241210,15.38,1267,-8.21,20250115,1120,3.84,20250102,2445,-52.43,20240328,1008,15.38,20241210,2.35,N,043260,500,305 억,,576669,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 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 1152 -22 5 -1.87 233421145 200732 127.28 1180 1184 1149 1526 822 1174 1162.85 1.01 0 -61514 1195 1184 1166 1155 1137 1190 1161 305 352 500 840 1 1 61002189 703 3.48 0.57 12 0.33 331.00 2025.00 2445 20240328 -52.88 1008 20241210 14.29 1267 -9.08 20250115 1120 2.86 20250102 2445 -52.88 20240328 1008 14.29 20241210 2.25 N 043260 500 305 억 617333 N N 0 N 00 N
3 20250306 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 1149 -25 5 -2.13 212428683 182481 115.70 1180 1184 1149 1526 822 1174 1164.11 1.01 0 -56545 1195 1184 1166 1155 1137 1190 1161 305 352 500 840 1 1 61002189 701 3.47 0.57 12 0.30 331.00 2025.00 2445 20240328 -53.01 1008 20241210 13.99 1267 -9.31 20250115 1120 2.59 20250102 2445 -53.01 20240328 1008 13.99 20241210 2.25 N 043260 500 305 억 617333 N N 0 N 00 N
4 20250306 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 1155 -19 5 -1.62 190479276 163410 103.61 1180 1184 1153 1526 822 1174 1165.65 1.01 0 -50304 1195 1184 1166 1155 1137 1190 1161 305 352 500 840 1 1 61002189 705 3.49 0.57 12 0.27 331.00 2025.00 2445 20240328 -52.76 1008 20241210 14.58 1267 -8.84 20250115 1120 3.12 20250102 2445 -52.76 20240328 1008 14.58 20241210 2.25 N 043260 500 305 억 617333 N N 0 N 00 N
5 20250306 130447 57 100.00 KOSDAQ 전기·전자 N N N N N 1165 -9 5 -0.77 158193000 135482 85.90 1180 1184 1159 1526 822 1174 1167.63 1.01 0 -36982 1195 1184 1166 1155 1137 1190 1161 305 352 500 840 1 1 61002189 711 3.52 0.58 12 0.22 331.00 2025.00 2445 20240328 -52.35 1008 20241210 15.58 1267 -8.05 20250115 1120 4.02 20250102 2445 -52.35 20240328 1008 15.58 20241210 2.25 N 043260 500 305 억 617333 N N 0 N 00 N
6 20250306 120448 57 100.00 KOSDAQ 전기·전자 N N N N N 1166 -8 5 -0.68 123494595 105626 66.97 1180 1184 1162 1526 822 1174 1169.17 1.01 0 -16458 1195 1184 1166 1155 1137 1190 1161 305 352 500 840 1 1 61002189 711 3.52 0.58 12 0.17 331.00 2025.00 2445 20240328 -52.31 1008 20241210 15.67 1267 -7.97 20250115 1120 4.11 20250102 2445 -52.31 20240328 1008 15.67 20241210 2.25 N 043260 500 305 억 617333 N N 0 N 00 N
7 20250306 110446 57 100.00 KOSDAQ 전기·전자 N N N N N 1170 -4 5 -0.34 116951001 100021 63.42 1180 1184 1162 1526 822 1174 1169.26 1.01 0 -16073 1195 1184 1166 1155 1137 1190 1161 305 352 500 840 1 1 61002189 714 3.53 0.58 12 0.16 331.00 2025.00 2445 20240328 -52.15 1008 20241210 16.07 1267 -7.66 20250115 1120 4.46 20250102 2445 -52.15 20240328 1008 16.07 20241210 2.25 N 043260 500 305 억 617333 N N 0 N 00 N
8 20250306 100448 57 100.00 KOSDAQ 전기·전자 N N N N N 1167 -7 5 -0.60 68232650 58220 36.91 1180 1184 1162 1526 822 1174 1171.98 1.01 0 -24193 1195 1184 1166 1155 1137 1190 1161 305 352 500 840 1 1 61002189 712 3.53 0.58 12 0.10 331.00 2025.00 2445 20240328 -52.27 1008 20241210 15.77 1267 -7.89 20250115 1120 4.20 20250102 2445 -52.27 20240328 1008 15.77 20241210 2.25 N 043260 500 305 억 617333 N N 0 N 00 N
9 20250306 090450 57 100.00 KOSDAQ 전기·전자 N N N N N 1175 1 2 0.09 878960 747 0.47 1180 1180 1174 1526 822 1174 1176.65 1.01 0 -1 1195 1184 1166 1155 1137 1190 1161 305 352 500 840 1 1 61002189 717 3.55 0.58 12 0.00 331.00 2025.00 2445 20240328 -51.94 1008 20241210 16.57 1267 -7.26 20250115 1120 4.91 20250102 2445 -51.94 20240328 1008 16.57 20241210 2.25 N 043260 500 305 억 617333 N N 0 N 00 N
10 20250305 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 1174 27 2 2.35 183268529 157709 107.69 1148 1177 1148 1491 803 1147 1162.07 0.95 0 39630 1184 1165 1153 1134 1122 1159 1128 305 344 500 820 1 1 61002189 716 3.55 0.58 12 0.26 331.00 2025.00 2445 20240328 -51.98 1008 20241210 16.47 1267 -7.34 20250115 1120 4.82 20250102 2445 -51.98 20240328 1008 16.47 20241210 2.35 N 043260 500 305 억 576669 N N 0 N 00 N
11 20250305 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 1170 23 2 2.01 157181070 135474 92.51 1148 1172 1148 1491 803 1147 1160.23 0.95 0 26561 1184 1165 1153 1134 1122 1159 1128 305 344 500 820 1 1 61002189 714 3.53 0.58 12 0.22 331.00 2025.00 2445 20240328 -52.15 1008 20241210 16.07 1267 -7.66 20250115 1120 4.46 20250102 2445 -52.15 20240328 1008 16.07 20241210 2.35 N 043260 500 305 억 576669 N N 0 N 00 N
12 20250305 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 1163 16 2 1.39 120532397 104087 71.08 1148 1171 1148 1491 803 1147 1158.00 0.95 0 19009 1184 1165 1153 1134 1122 1159 1128 305 344 500 820 1 1 61002189 709 3.51 0.57 12 0.17 331.00 2025.00 2445 20240328 -52.43 1008 20241210 15.38 1267 -8.21 20250115 1120 3.84 20250102 2445 -52.43 20240328 1008 15.38 20241210 2.35 N 043260 500 305 억 576669 N N 0 N 00 N