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
101390/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
20250306,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,53,2,5.48,716410092,713840,137.51,963,1040,954,1257,677,967,1003.58,2.14,0,75729,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,132,-0.40,0.36,12,5.50,-2578.00,2857.00,9600,20240322,-89.38,827,20250227,23.34,2445,-58.28,20250102,827,23.34,20250227,9600,-89.38,20240322,827,23.34,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N
20250306,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,43,2,4.45,683421781,681234,131.23,963,1040,954,1257,677,967,1003.21,2.14,0,61618,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,131,-0.39,0.35,12,5.25,-2578.00,2857.00,9600,20240322,-89.48,827,20250227,22.13,2445,-58.69,20250102,827,22.13,20250227,9600,-89.48,20240322,827,22.13,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N
20250306,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1036,69,2,7.14,560649072,559871,107.85,963,1037,954,1257,677,967,1001.39,2.14,0,44550,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,134,-0.40,0.36,12,4.31,-2578.00,2857.00,9600,20240322,-89.21,827,20250227,25.27,2445,-57.63,20250102,827,25.27,20250227,9600,-89.21,20240322,827,25.27,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N
20250306,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,42,2,4.34,416861110,418719,80.66,963,1025,954,1257,677,967,995.56,2.14,0,31657,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,131,-0.39,0.35,12,3.23,-2578.00,2857.00,9600,20240322,-89.49,827,20250227,22.01,2445,-58.73,20250102,827,22.01,20250227,9600,-89.49,20240322,827,22.01,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N
20250306,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,46,2,4.76,399177287,401103,77.26,963,1025,954,1257,677,967,995.20,2.14,0,29693,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,132,-0.39,0.35,12,3.09,-2578.00,2857.00,9600,20240322,-89.45,827,20250227,22.49,2445,-58.57,20250102,827,22.49,20250227,9600,-89.45,20240322,827,22.49,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N
20250306,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1016,49,2,5.07,365835554,368066,70.90,963,1025,954,1257,677,967,993.94,2.14,0,23054,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,132,-0.39,0.36,12,2.84,-2578.00,2857.00,9600,20240322,-89.42,827,20250227,22.85,2445,-58.45,20250102,827,22.85,20250227,9600,-89.42,20240322,827,22.85,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N
20250306,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1015,48,2,4.96,242447757,244576,47.11,963,1025,954,1257,677,967,991.30,2.14,0,21884,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,132,-0.39,0.36,12,1.88,-2578.00,2857.00,9600,20240322,-89.43,827,20250227,22.73,2445,-58.49,20250102,827,22.73,20250227,9600,-89.43,20240322,827,22.73,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N
20250306,090727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,954,-13,5,-1.34,67864235,70115,13.51,963,995,954,1257,677,967,967.90,2.14,0,-4892,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,124,-0.37,0.33,12,0.54,-2578.00,2857.00,9600,20240322,-90.06,827,20250227,15.36,2445,-60.98,20250102,827,15.36,20250227,9600,-90.06,20240322,827,15.36,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N
20250305,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,967,0,3,0.00,496543177,518835,109.14,954,998,895,1257,677,967,957.03,2.02,0,11535,1073,1019,945,891,817,1047,919,65,290,500,650,1,1,12981844,126,-0.38,0.34,12,4.00,-2578.00,2857.00,9600,20240322,-89.93,827,20250227,16.93,2445,-60.45,20250102,827,16.93,20250227,9600,-89.93,20240322,827,16.93,20250227,0.00,N,101390,500,64 억,,261821,N,N,0,N,00,N
20250305,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,964,-3,5,-0.31,455050487,475892,100.11,954,998,895,1257,677,967,956.21,2.02,0,13946,1073,1019,945,891,817,1047,919,65,290,500,650,1,1,12981844,125,-0.37,0.34,12,3.67,-2578.00,2857.00,9600,20240322,-89.96,827,20250227,16.57,2445,-60.57,20250102,827,16.57,20250227,9600,-89.96,20240322,827,16.57,20250227,0.00,N,101390,500,64 억,,261821,N,N,0,N,00,N
20250305,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,968,1,2,0.10,428563582,448511,94.35,954,998,895,1257,677,967,955.53,2.02,0,5534,1073,1019,945,891,817,1047,919,65,290,500,650,1,1,12981844,126,-0.38,0.34,12,3.45,-2578.00,2857.00,9600,20240322,-89.92,827,20250227,17.05,2445,-60.41,20250102,827,17.05,20250227,9600,-89.92,20240322,827,17.05,20250227,0.00,N,101390,500,64 억,,261821,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 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 1020 53 2 5.48 716410092 713840 137.51 963 1040 954 1257 677 967 1003.58 2.14 0 75729 1056 1011 953 908 850 1034 931 65 290 500 650 1 1 12981844 132 -0.40 0.36 12 5.50 -2578.00 2857.00 9600 20240322 -89.38 827 20250227 23.34 2445 -58.28 20250102 827 23.34 20250227 9600 -89.38 20240322 827 23.34 20250227 0.00 N 101390 500 64 억 277255 N N 0 N 00 N
3 20250306 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 1010 43 2 4.45 683421781 681234 131.23 963 1040 954 1257 677 967 1003.21 2.14 0 61618 1056 1011 953 908 850 1034 931 65 290 500 650 1 1 12981844 131 -0.39 0.35 12 5.25 -2578.00 2857.00 9600 20240322 -89.48 827 20250227 22.13 2445 -58.69 20250102 827 22.13 20250227 9600 -89.48 20240322 827 22.13 20250227 0.00 N 101390 500 64 억 277255 N N 0 N 00 N
4 20250306 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 1036 69 2 7.14 560649072 559871 107.85 963 1037 954 1257 677 967 1001.39 2.14 0 44550 1056 1011 953 908 850 1034 931 65 290 500 650 1 1 12981844 134 -0.40 0.36 12 4.31 -2578.00 2857.00 9600 20240322 -89.21 827 20250227 25.27 2445 -57.63 20250102 827 25.27 20250227 9600 -89.21 20240322 827 25.27 20250227 0.00 N 101390 500 64 억 277255 N N 0 N 00 N
5 20250306 130725 57 100.00 KOSDAQ 전기·전자 N N N N N 1009 42 2 4.34 416861110 418719 80.66 963 1025 954 1257 677 967 995.56 2.14 0 31657 1056 1011 953 908 850 1034 931 65 290 500 650 1 1 12981844 131 -0.39 0.35 12 3.23 -2578.00 2857.00 9600 20240322 -89.49 827 20250227 22.01 2445 -58.73 20250102 827 22.01 20250227 9600 -89.49 20240322 827 22.01 20250227 0.00 N 101390 500 64 억 277255 N N 0 N 00 N
6 20250306 120723 57 100.00 KOSDAQ 전기·전자 N N N N N 1013 46 2 4.76 399177287 401103 77.26 963 1025 954 1257 677 967 995.20 2.14 0 29693 1056 1011 953 908 850 1034 931 65 290 500 650 1 1 12981844 132 -0.39 0.35 12 3.09 -2578.00 2857.00 9600 20240322 -89.45 827 20250227 22.49 2445 -58.57 20250102 827 22.49 20250227 9600 -89.45 20240322 827 22.49 20250227 0.00 N 101390 500 64 억 277255 N N 0 N 00 N
7 20250306 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 1016 49 2 5.07 365835554 368066 70.90 963 1025 954 1257 677 967 993.94 2.14 0 23054 1056 1011 953 908 850 1034 931 65 290 500 650 1 1 12981844 132 -0.39 0.36 12 2.84 -2578.00 2857.00 9600 20240322 -89.42 827 20250227 22.85 2445 -58.45 20250102 827 22.85 20250227 9600 -89.42 20240322 827 22.85 20250227 0.00 N 101390 500 64 억 277255 N N 0 N 00 N
8 20250306 100723 57 100.00 KOSDAQ 전기·전자 N N N N N 1015 48 2 4.96 242447757 244576 47.11 963 1025 954 1257 677 967 991.30 2.14 0 21884 1056 1011 953 908 850 1034 931 65 290 500 650 1 1 12981844 132 -0.39 0.36 12 1.88 -2578.00 2857.00 9600 20240322 -89.43 827 20250227 22.73 2445 -58.49 20250102 827 22.73 20250227 9600 -89.43 20240322 827 22.73 20250227 0.00 N 101390 500 64 억 277255 N N 0 N 00 N
9 20250306 090727 57 100.00 KOSDAQ 전기·전자 N N N N N 954 -13 5 -1.34 67864235 70115 13.51 963 995 954 1257 677 967 967.90 2.14 0 -4892 1056 1011 953 908 850 1034 931 65 290 500 650 1 1 12981844 124 -0.37 0.33 12 0.54 -2578.00 2857.00 9600 20240322 -90.06 827 20250227 15.36 2445 -60.98 20250102 827 15.36 20250227 9600 -90.06 20240322 827 15.36 20250227 0.00 N 101390 500 64 억 277255 N N 0 N 00 N
10 20250305 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 967 0 3 0.00 496543177 518835 109.14 954 998 895 1257 677 967 957.03 2.02 0 11535 1073 1019 945 891 817 1047 919 65 290 500 650 1 1 12981844 126 -0.38 0.34 12 4.00 -2578.00 2857.00 9600 20240322 -89.93 827 20250227 16.93 2445 -60.45 20250102 827 16.93 20250227 9600 -89.93 20240322 827 16.93 20250227 0.00 N 101390 500 64 억 261821 N N 0 N 00 N
11 20250305 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 964 -3 5 -0.31 455050487 475892 100.11 954 998 895 1257 677 967 956.21 2.02 0 13946 1073 1019 945 891 817 1047 919 65 290 500 650 1 1 12981844 125 -0.37 0.34 12 3.67 -2578.00 2857.00 9600 20240322 -89.96 827 20250227 16.57 2445 -60.57 20250102 827 16.57 20250227 9600 -89.96 20240322 827 16.57 20250227 0.00 N 101390 500 64 억 261821 N N 0 N 00 N
12 20250305 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 968 1 2 0.10 428563582 448511 94.35 954 998 895 1257 677 967 955.53 2.02 0 5534 1073 1019 945 891 817 1047 919 65 290 500 650 1 1 12981844 126 -0.38 0.34 12 3.45 -2578.00 2857.00 9600 20240322 -89.92 827 20250227 17.05 2445 -60.41 20250102 827 17.05 20250227 9600 -89.92 20240322 827 17.05 20250227 0.00 N 101390 500 64 억 261821 N N 0 N 00 N