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
115160/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
20250306,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,-14,5,-1.20,69284126,59966,92.48,1172,1180,1140,1519,819,1169,1155.40,3.92,0,-12618,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,508,-0.83,0.22,12,0.14,-1398.00,5138.00,3145,20240222,-63.28,933,20241206,23.79,1520,-24.01,20250110,1140,1.32,20250306,3070,-62.38,20240325,933,23.79,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N
20250306,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,-23,5,-1.97,66392014,57462,88.62,1172,1180,1140,1519,819,1169,1155.41,3.92,0,-12340,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,504,-0.82,0.22,12,0.13,-1398.00,5138.00,3145,20240222,-63.56,933,20241206,22.83,1520,-24.61,20250110,1140,0.53,20250306,3070,-62.67,20240325,933,22.83,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N
20250306,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,-13,5,-1.11,58653410,50721,78.22,1172,1180,1140,1519,819,1169,1156.39,3.92,0,-11996,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,508,-0.83,0.22,12,0.12,-1398.00,5138.00,3145,20240222,-63.24,933,20241206,23.90,1520,-23.95,20250110,1140,1.40,20250306,3070,-62.35,20240325,933,23.90,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N
20250306,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1152,-17,5,-1.45,51251443,44329,68.36,1172,1180,1140,1519,819,1169,1156.16,3.92,0,-10081,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,507,-0.82,0.22,12,0.10,-1398.00,5138.00,3145,20240222,-63.37,933,20241206,23.47,1520,-24.21,20250110,1140,1.05,20250306,3070,-62.48,20240325,933,23.47,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N
20250306,120744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,-16,5,-1.37,49964585,43213,66.64,1172,1180,1140,1519,819,1169,1156.24,3.92,0,-9843,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,507,-0.82,0.22,12,0.10,-1398.00,5138.00,3145,20240222,-63.34,933,20241206,23.58,1520,-24.14,20250110,1140,1.14,20250306,3070,-62.44,20240325,933,23.58,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N
20250306,110741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1152,-17,5,-1.45,48623570,42052,64.85,1172,1180,1140,1519,819,1169,1156.27,3.92,0,-8694,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,507,-0.82,0.22,12,0.10,-1398.00,5138.00,3145,20240222,-63.37,933,20241206,23.47,1520,-24.21,20250110,1140,1.05,20250306,3070,-62.48,20240325,933,23.47,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N
20250306,100743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1157,-12,5,-1.03,44897712,38810,59.85,1172,1180,1140,1519,819,1169,1156.86,3.92,0,-8124,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,509,-0.83,0.23,12,0.09,-1398.00,5138.00,3145,20240222,-63.21,933,20241206,24.01,1520,-23.88,20250110,1140,1.49,20250306,3070,-62.31,20240325,933,24.01,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N
20250306,090747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1162,-7,5,-0.60,1801477,1542,2.38,1172,1180,1159,1519,819,1169,1168.27,3.92,0,-540,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,511,-0.83,0.23,12,0.00,-1398.00,5138.00,3145,20240222,-63.05,933,20241206,24.54,1520,-23.55,20250110,1157,0.43,20250305,3070,-62.15,20240325,933,24.54,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N
20250305,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-18,5,-1.52,75510551,64840,87.46,1187,1206,1157,1543,831,1187,1164.57,3.94,0,-7690,1256,1221,1204,1169,1152,1213,1161,220,356,500,830,1,1,43970124,514,-0.84,0.23,12,0.15,-1398.00,5138.00,3155,20240221,-62.95,933,20241206,25.29,1520,-23.09,20250110,1157,1.04,20250305,3070,-61.92,20240325,933,25.29,20241206,0.39,N,115160,500,219 억,,1731254,N,N,0,N,00,N
20250305,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1166,-21,5,-1.77,73439609,63066,85.06,1187,1206,1157,1543,831,1187,1164.49,3.94,0,-6476,1256,1221,1204,1169,1152,1213,1161,220,356,500,830,1,1,43970124,513,-0.83,0.23,12,0.14,-1398.00,5138.00,3155,20240221,-63.04,933,20241206,24.97,1520,-23.29,20250110,1157,0.78,20250305,3070,-62.02,20240325,933,24.97,20241206,0.39,N,115160,500,219 억,,1731254,N,N,0,N,00,N
20250305,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1159,-28,5,-2.36,57811435,49627,66.94,1187,1206,1157,1543,831,1187,1164.92,3.94,0,-4626,1256,1221,1204,1169,1152,1213,1161,220,356,500,830,1,1,43970124,510,-0.83,0.23,12,0.11,-1398.00,5138.00,3155,20240221,-63.26,933,20241206,24.22,1520,-23.75,20250110,1157,0.17,20250305,3070,-62.25,20240325,933,24.22,20241206,0.39,N,115160,500,219 억,,1731254,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 160745 57 100.00 KOSDAQ 전기·전자 N N N N N 1155 -14 5 -1.20 69284126 59966 92.48 1172 1180 1140 1519 819 1169 1155.40 3.92 0 -12618 1226 1197 1177 1148 1128 1187 1138 220 350 500 810 1 1 43970124 508 -0.83 0.22 12 0.14 -1398.00 5138.00 3145 20240222 -63.28 933 20241206 23.79 1520 -24.01 20250110 1140 1.32 20250306 3070 -62.38 20240325 933 23.79 20241206 0.34 N 115160 500 219 억 1723552 N N 0 N 00 N
3 20250306 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 1146 -23 5 -1.97 66392014 57462 88.62 1172 1180 1140 1519 819 1169 1155.41 3.92 0 -12340 1226 1197 1177 1148 1128 1187 1138 220 350 500 810 1 1 43970124 504 -0.82 0.22 12 0.13 -1398.00 5138.00 3145 20240222 -63.56 933 20241206 22.83 1520 -24.61 20250110 1140 0.53 20250306 3070 -62.67 20240325 933 22.83 20241206 0.34 N 115160 500 219 억 1723552 N N 0 N 00 N
4 20250306 140743 57 100.00 KOSDAQ 전기·전자 N N N N N 1156 -13 5 -1.11 58653410 50721 78.22 1172 1180 1140 1519 819 1169 1156.39 3.92 0 -11996 1226 1197 1177 1148 1128 1187 1138 220 350 500 810 1 1 43970124 508 -0.83 0.22 12 0.12 -1398.00 5138.00 3145 20240222 -63.24 933 20241206 23.90 1520 -23.95 20250110 1140 1.40 20250306 3070 -62.35 20240325 933 23.90 20241206 0.34 N 115160 500 219 억 1723552 N N 0 N 00 N
5 20250306 130745 57 100.00 KOSDAQ 전기·전자 N N N N N 1152 -17 5 -1.45 51251443 44329 68.36 1172 1180 1140 1519 819 1169 1156.16 3.92 0 -10081 1226 1197 1177 1148 1128 1187 1138 220 350 500 810 1 1 43970124 507 -0.82 0.22 12 0.10 -1398.00 5138.00 3145 20240222 -63.37 933 20241206 23.47 1520 -24.21 20250110 1140 1.05 20250306 3070 -62.48 20240325 933 23.47 20241206 0.34 N 115160 500 219 억 1723552 N N 0 N 00 N
6 20250306 120744 57 100.00 KOSDAQ 전기·전자 N N N N N 1153 -16 5 -1.37 49964585 43213 66.64 1172 1180 1140 1519 819 1169 1156.24 3.92 0 -9843 1226 1197 1177 1148 1128 1187 1138 220 350 500 810 1 1 43970124 507 -0.82 0.22 12 0.10 -1398.00 5138.00 3145 20240222 -63.34 933 20241206 23.58 1520 -24.14 20250110 1140 1.14 20250306 3070 -62.44 20240325 933 23.58 20241206 0.34 N 115160 500 219 억 1723552 N N 0 N 00 N
7 20250306 110741 57 100.00 KOSDAQ 전기·전자 N N N N N 1152 -17 5 -1.45 48623570 42052 64.85 1172 1180 1140 1519 819 1169 1156.27 3.92 0 -8694 1226 1197 1177 1148 1128 1187 1138 220 350 500 810 1 1 43970124 507 -0.82 0.22 12 0.10 -1398.00 5138.00 3145 20240222 -63.37 933 20241206 23.47 1520 -24.21 20250110 1140 1.05 20250306 3070 -62.48 20240325 933 23.47 20241206 0.34 N 115160 500 219 억 1723552 N N 0 N 00 N
8 20250306 100743 57 100.00 KOSDAQ 전기·전자 N N N N N 1157 -12 5 -1.03 44897712 38810 59.85 1172 1180 1140 1519 819 1169 1156.86 3.92 0 -8124 1226 1197 1177 1148 1128 1187 1138 220 350 500 810 1 1 43970124 509 -0.83 0.23 12 0.09 -1398.00 5138.00 3145 20240222 -63.21 933 20241206 24.01 1520 -23.88 20250110 1140 1.49 20250306 3070 -62.31 20240325 933 24.01 20241206 0.34 N 115160 500 219 억 1723552 N N 0 N 00 N
9 20250306 090747 57 100.00 KOSDAQ 전기·전자 N N N N N 1162 -7 5 -0.60 1801477 1542 2.38 1172 1180 1159 1519 819 1169 1168.27 3.92 0 -540 1226 1197 1177 1148 1128 1187 1138 220 350 500 810 1 1 43970124 511 -0.83 0.23 12 0.00 -1398.00 5138.00 3145 20240222 -63.05 933 20241206 24.54 1520 -23.55 20250110 1157 0.43 20250305 3070 -62.15 20240325 933 24.54 20241206 0.34 N 115160 500 219 억 1723552 N N 0 N 00 N
10 20250305 160736 57 100.00 KOSDAQ 전기·전자 N N N N N 1169 -18 5 -1.52 75510551 64840 87.46 1187 1206 1157 1543 831 1187 1164.57 3.94 0 -7690 1256 1221 1204 1169 1152 1213 1161 220 356 500 830 1 1 43970124 514 -0.84 0.23 12 0.15 -1398.00 5138.00 3155 20240221 -62.95 933 20241206 25.29 1520 -23.09 20250110 1157 1.04 20250305 3070 -61.92 20240325 933 25.29 20241206 0.39 N 115160 500 219 억 1731254 N N 0 N 00 N
11 20250305 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 1166 -21 5 -1.77 73439609 63066 85.06 1187 1206 1157 1543 831 1187 1164.49 3.94 0 -6476 1256 1221 1204 1169 1152 1213 1161 220 356 500 830 1 1 43970124 513 -0.83 0.23 12 0.14 -1398.00 5138.00 3155 20240221 -63.04 933 20241206 24.97 1520 -23.29 20250110 1157 0.78 20250305 3070 -62.02 20240325 933 24.97 20241206 0.39 N 115160 500 219 억 1731254 N N 0 N 00 N
12 20250305 140737 57 100.00 KOSDAQ 전기·전자 N N N N N 1159 -28 5 -2.36 57811435 49627 66.94 1187 1206 1157 1543 831 1187 1164.92 3.94 0 -4626 1256 1221 1204 1169 1152 1213 1161 220 356 500 830 1 1 43970124 510 -0.83 0.23 12 0.11 -1398.00 5138.00 3155 20240221 -63.26 933 20241206 24.22 1520 -23.75 20250110 1157 0.17 20250305 3070 -62.25 20240325 933 24.22 20241206 0.39 N 115160 500 219 억 1731254 N N 0 N 00 N