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
101400/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,487,6,2,1.25,26352608,55025,17.93,479,491,461,625,337,481,478.92,0.40,0,1817,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,315,25.63,0.77,12,0.09,19.00,631.00,664,20240223,-26.66,360,20241125,35.28,494,-1.42,20250305,360,35.28,20250217,637,-23.55,20240426,360,35.28,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N
20250306,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,5,2,1.04,21588247,45102,14.70,479,491,461,625,337,481,478.65,0.40,0,1874,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,315,25.58,0.77,12,0.07,19.00,631.00,664,20240223,-26.81,360,20241125,35.00,494,-1.62,20250305,360,35.00,20250217,637,-23.70,20240426,360,35.00,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N
20250306,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,482,1,2,0.21,18434788,38530,12.55,479,491,461,625,337,481,478.45,0.40,0,1666,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,312,25.37,0.76,12,0.06,19.00,631.00,664,20240223,-27.41,360,20241125,33.89,494,-2.43,20250305,360,33.89,20250217,637,-24.33,20240426,360,33.89,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N
20250306,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,3,2,0.62,13054675,27405,8.93,479,491,461,625,337,481,476.36,0.40,0,3424,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,313,25.47,0.77,12,0.04,19.00,631.00,664,20240223,-27.11,360,20241125,34.44,494,-2.02,20250305,360,34.44,20250217,637,-24.02,20240426,360,34.44,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N
20250306,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,-3,5,-0.62,9532601,20034,6.53,479,491,461,625,337,481,475.82,0.40,0,1294,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,309,25.16,0.76,12,0.03,19.00,631.00,664,20240223,-28.01,360,20241125,32.78,494,-3.24,20250305,360,32.78,20250217,637,-24.96,20240426,360,32.78,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N
20250306,110721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,474,-7,5,-1.46,8066049,16944,5.52,479,491,461,625,337,481,476.04,0.40,0,331,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,307,24.95,0.75,12,0.03,19.00,631.00,664,20240223,-28.61,360,20241125,31.67,494,-4.05,20250305,360,31.67,20250217,637,-25.59,20240426,360,31.67,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N
20250306,100724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,-5,5,-1.04,6209787,13024,4.24,479,491,461,625,337,481,476.80,0.40,0,342,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,308,25.05,0.75,12,0.02,19.00,631.00,664,20240223,-28.31,360,20241125,32.22,494,-3.64,20250305,360,32.22,20250217,637,-25.27,20240426,360,32.22,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N
20250306,090727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,491,10,2,2.08,2320676,4860,1.58,479,491,461,625,337,481,477.51,0.40,0,0,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,318,25.84,0.78,12,0.01,19.00,631.00,664,20240223,-26.05,360,20241125,36.39,494,-0.61,20250305,360,36.39,20250217,637,-22.92,20240426,360,36.39,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N
20250305,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,1,2,0.21,146034443,303789,128.82,480,494,453,624,336,480,480.71,0.44,0,-26709,518,499,466,447,414,508,456,324,144,500,330,1,1,64712413,311,25.32,0.76,12,0.47,19.00,631.00,664,20240223,-27.56,360,20241125,33.61,494,-2.63,20250305,360,33.61,20250217,637,-24.49,20240426,360,33.61,20241125,0.00,N,101400,500,323 억,,287813,N,N,0,N,00,N
20250305,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,5,2,1.04,138736637,288778,122.46,480,494,453,624,336,480,480.43,0.44,0,-25653,518,499,466,447,414,508,456,324,144,500,330,1,1,64712413,314,25.53,0.77,12,0.45,19.00,631.00,664,20240223,-26.96,360,20241125,34.72,494,-1.82,20250305,360,34.72,20250217,637,-23.86,20240426,360,34.72,20241125,0.00,N,101400,500,323 억,,287813,N,N,0,N,00,N
20250305,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,8,2,1.67,128289589,267398,113.39,480,494,453,624,336,480,479.77,0.44,0,-25043,518,499,466,447,414,508,456,324,144,500,330,1,1,64712413,316,25.68,0.77,12,0.41,19.00,631.00,664,20240223,-26.51,360,20241125,35.56,494,-1.21,20250305,360,35.56,20250217,637,-23.39,20240426,360,35.56,20241125,0.00,N,101400,500,323 억,,287813,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 487 6 2 1.25 26352608 55025 17.93 479 491 461 625 337 481 478.92 0.40 0 1817 517 499 476 458 435 508 467 324 144 500 330 1 1 64712413 315 25.63 0.77 12 0.09 19.00 631.00 664 20240223 -26.66 360 20241125 35.28 494 -1.42 20250305 360 35.28 20250217 637 -23.55 20240426 360 35.28 20241125 0.00 N 101400 500 323 억 261092 N N 0 N 00 N
3 20250306 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 486 5 2 1.04 21588247 45102 14.70 479 491 461 625 337 481 478.65 0.40 0 1874 517 499 476 458 435 508 467 324 144 500 330 1 1 64712413 315 25.58 0.77 12 0.07 19.00 631.00 664 20240223 -26.81 360 20241125 35.00 494 -1.62 20250305 360 35.00 20250217 637 -23.70 20240426 360 35.00 20241125 0.00 N 101400 500 323 억 261092 N N 0 N 00 N
4 20250306 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 482 1 2 0.21 18434788 38530 12.55 479 491 461 625 337 481 478.45 0.40 0 1666 517 499 476 458 435 508 467 324 144 500 330 1 1 64712413 312 25.37 0.76 12 0.06 19.00 631.00 664 20240223 -27.41 360 20241125 33.89 494 -2.43 20250305 360 33.89 20250217 637 -24.33 20240426 360 33.89 20241125 0.00 N 101400 500 323 억 261092 N N 0 N 00 N
5 20250306 130725 57 100.00 KOSDAQ 전기·전자 N N N N N 484 3 2 0.62 13054675 27405 8.93 479 491 461 625 337 481 476.36 0.40 0 3424 517 499 476 458 435 508 467 324 144 500 330 1 1 64712413 313 25.47 0.77 12 0.04 19.00 631.00 664 20240223 -27.11 360 20241125 34.44 494 -2.02 20250305 360 34.44 20250217 637 -24.02 20240426 360 34.44 20241125 0.00 N 101400 500 323 억 261092 N N 0 N 00 N
6 20250306 120724 57 100.00 KOSDAQ 전기·전자 N N N N N 478 -3 5 -0.62 9532601 20034 6.53 479 491 461 625 337 481 475.82 0.40 0 1294 517 499 476 458 435 508 467 324 144 500 330 1 1 64712413 309 25.16 0.76 12 0.03 19.00 631.00 664 20240223 -28.01 360 20241125 32.78 494 -3.24 20250305 360 32.78 20250217 637 -24.96 20240426 360 32.78 20241125 0.00 N 101400 500 323 억 261092 N N 0 N 00 N
7 20250306 110721 57 100.00 KOSDAQ 전기·전자 N N N N N 474 -7 5 -1.46 8066049 16944 5.52 479 491 461 625 337 481 476.04 0.40 0 331 517 499 476 458 435 508 467 324 144 500 330 1 1 64712413 307 24.95 0.75 12 0.03 19.00 631.00 664 20240223 -28.61 360 20241125 31.67 494 -4.05 20250305 360 31.67 20250217 637 -25.59 20240426 360 31.67 20241125 0.00 N 101400 500 323 억 261092 N N 0 N 00 N
8 20250306 100724 57 100.00 KOSDAQ 전기·전자 N N N N N 476 -5 5 -1.04 6209787 13024 4.24 479 491 461 625 337 481 476.80 0.40 0 342 517 499 476 458 435 508 467 324 144 500 330 1 1 64712413 308 25.05 0.75 12 0.02 19.00 631.00 664 20240223 -28.31 360 20241125 32.22 494 -3.64 20250305 360 32.22 20250217 637 -25.27 20240426 360 32.22 20241125 0.00 N 101400 500 323 억 261092 N N 0 N 00 N
9 20250306 090727 57 100.00 KOSDAQ 전기·전자 N N N N N 491 10 2 2.08 2320676 4860 1.58 479 491 461 625 337 481 477.51 0.40 0 0 517 499 476 458 435 508 467 324 144 500 330 1 1 64712413 318 25.84 0.78 12 0.01 19.00 631.00 664 20240223 -26.05 360 20241125 36.39 494 -0.61 20250305 360 36.39 20250217 637 -22.92 20240426 360 36.39 20241125 0.00 N 101400 500 323 억 261092 N N 0 N 00 N
10 20250305 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 481 1 2 0.21 146034443 303789 128.82 480 494 453 624 336 480 480.71 0.44 0 -26709 518 499 466 447 414 508 456 324 144 500 330 1 1 64712413 311 25.32 0.76 12 0.47 19.00 631.00 664 20240223 -27.56 360 20241125 33.61 494 -2.63 20250305 360 33.61 20250217 637 -24.49 20240426 360 33.61 20241125 0.00 N 101400 500 323 억 287813 N N 0 N 00 N
11 20250305 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 485 5 2 1.04 138736637 288778 122.46 480 494 453 624 336 480 480.43 0.44 0 -25653 518 499 466 447 414 508 456 324 144 500 330 1 1 64712413 314 25.53 0.77 12 0.45 19.00 631.00 664 20240223 -26.96 360 20241125 34.72 494 -1.82 20250305 360 34.72 20250217 637 -23.86 20240426 360 34.72 20241125 0.00 N 101400 500 323 억 287813 N N 0 N 00 N
12 20250305 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 488 8 2 1.67 128289589 267398 113.39 480 494 453 624 336 480 479.77 0.44 0 -25043 518 499 466 447 414 508 456 324 144 500 330 1 1 64712413 316 25.68 0.77 12 0.41 19.00 631.00 664 20240223 -26.51 360 20241125 35.56 494 -1.21 20250305 360 35.56 20250217 637 -23.39 20240426 360 35.56 20241125 0.00 N 101400 500 323 억 287813 N N 0 N 00 N