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
115530/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
20250306,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,377,17,2,4.72,38315499,103525,160.31,371,379,363,468,252,360,370.11,0.11,0,-3645,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,256,62.83,2.27,12,0.15,6.00,166.00,650,20240826,-42.00,236,20240307,59.75,439,-14.12,20250226,354,6.50,20250305,650,-42.00,20240826,236,59.75,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N
20250306,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,10,2,2.78,27095404,73368,113.61,371,374,363,468,252,360,369.31,0.11,0,-3598,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,251,61.67,2.23,12,0.11,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,439,-15.72,20250226,354,4.52,20250305,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N
20250306,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,373,13,2,3.61,14738030,39981,61.91,371,374,363,468,252,360,368.63,0.11,0,-3840,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,254,62.17,2.25,12,0.06,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,439,-15.03,20250226,354,5.37,20250305,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N
20250306,130747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,367,7,2,1.94,13614392,36941,57.20,371,374,363,468,252,360,368.54,0.11,0,-3158,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,249,61.17,2.21,12,0.05,6.00,166.00,650,20240826,-43.54,236,20240307,55.51,439,-16.40,20250226,354,3.67,20250305,650,-43.54,20240826,236,55.51,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N
20250306,120745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,10,2,2.78,12453146,33757,52.27,371,374,363,468,252,360,368.91,0.11,0,-3523,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,251,61.67,2.23,12,0.05,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,439,-15.72,20250226,354,4.52,20250305,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N
20250306,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,371,11,2,3.06,8496728,23127,35.81,371,371,363,468,252,360,367.39,0.11,0,-3055,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,252,61.83,2.23,12,0.03,6.00,166.00,650,20240826,-42.92,236,20240307,57.20,439,-15.49,20250226,354,4.80,20250305,650,-42.92,20240826,236,57.20,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N
20250306,100745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,368,8,2,2.22,2993081,8151,12.62,371,371,363,468,252,360,367.20,0.11,0,-3776,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,250,61.33,2.22,12,0.01,6.00,166.00,650,20240826,-43.38,236,20240307,55.93,439,-16.17,20250226,354,3.95,20250305,650,-43.38,20240826,236,55.93,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N
20250306,090748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,363,3,2,0.83,932713,2531,3.92,371,371,363,468,252,360,368.52,0.11,0,-240,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,247,60.50,2.19,12,0.00,6.00,166.00,650,20240826,-44.15,236,20240307,53.81,439,-17.31,20250226,354,2.54,20250305,650,-44.15,20240826,236,53.81,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N
20250305,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,360,1,2,0.28,23159290,64579,92.18,363,373,354,466,252,359,358.62,0.11,0,-1603,383,371,365,353,347,368,350,68,107,100,240,1,1,67963000,245,60.00,2.17,12,0.10,6.00,166.00,650,20240826,-44.62,236,20240307,52.54,439,-18.00,20250226,354,1.69,20250305,650,-44.62,20240826,236,52.54,20240307,0.00,N,115530,100,67 억,,76587,N,N,0,N,00,N
20250305,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,360,1,2,0.28,20896122,58263,83.16,363,373,354,466,252,359,358.65,0.11,0,-976,383,371,365,353,347,368,350,68,107,100,240,1,1,67963000,245,60.00,2.17,12,0.09,6.00,166.00,650,20240826,-44.62,236,20240307,52.54,439,-18.00,20250226,354,1.69,20250305,650,-44.62,20240826,236,52.54,20240307,0.00,N,115530,100,67 억,,76587,N,N,0,N,00,N
20250305,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,360,1,2,0.28,20482842,57115,81.52,363,373,354,466,252,359,358.62,0.11,0,136,383,371,365,353,347,368,350,68,107,100,240,1,1,67963000,245,60.00,2.17,12,0.08,6.00,166.00,650,20240826,-44.62,236,20240307,52.54,439,-18.00,20250226,354,1.69,20250305,650,-44.62,20240826,236,52.54,20240307,0.00,N,115530,100,67 억,,76587,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 160747 57 100.00 KOSDAQ 전기·전자 N N N N N 377 17 2 4.72 38315499 103525 160.31 371 379 363 468 252 360 370.11 0.11 0 -3645 381 370 362 351 343 366 347 68 108 100 240 1 1 67963000 256 62.83 2.27 12 0.15 6.00 166.00 650 20240826 -42.00 236 20240307 59.75 439 -14.12 20250226 354 6.50 20250305 650 -42.00 20240826 236 59.75 20240307 0.00 N 115530 100 67 억 74984 N N 0 N 00 N
3 20250306 150746 57 100.00 KOSDAQ 전기·전자 N N N N N 370 10 2 2.78 27095404 73368 113.61 371 374 363 468 252 360 369.31 0.11 0 -3598 381 370 362 351 343 366 347 68 108 100 240 1 1 67963000 251 61.67 2.23 12 0.11 6.00 166.00 650 20240826 -43.08 236 20240307 56.78 439 -15.72 20250226 354 4.52 20250305 650 -43.08 20240826 236 56.78 20240307 0.00 N 115530 100 67 억 74984 N N 0 N 00 N
4 20250306 140745 57 100.00 KOSDAQ 전기·전자 N N N N N 373 13 2 3.61 14738030 39981 61.91 371 374 363 468 252 360 368.63 0.11 0 -3840 381 370 362 351 343 366 347 68 108 100 240 1 1 67963000 254 62.17 2.25 12 0.06 6.00 166.00 650 20240826 -42.62 236 20240307 58.05 439 -15.03 20250226 354 5.37 20250305 650 -42.62 20240826 236 58.05 20240307 0.00 N 115530 100 67 억 74984 N N 0 N 00 N
5 20250306 130747 57 100.00 KOSDAQ 전기·전자 N N N N N 367 7 2 1.94 13614392 36941 57.20 371 374 363 468 252 360 368.54 0.11 0 -3158 381 370 362 351 343 366 347 68 108 100 240 1 1 67963000 249 61.17 2.21 12 0.05 6.00 166.00 650 20240826 -43.54 236 20240307 55.51 439 -16.40 20250226 354 3.67 20250305 650 -43.54 20240826 236 55.51 20240307 0.00 N 115530 100 67 억 74984 N N 0 N 00 N
6 20250306 120745 57 100.00 KOSDAQ 전기·전자 N N N N N 370 10 2 2.78 12453146 33757 52.27 371 374 363 468 252 360 368.91 0.11 0 -3523 381 370 362 351 343 366 347 68 108 100 240 1 1 67963000 251 61.67 2.23 12 0.05 6.00 166.00 650 20240826 -43.08 236 20240307 56.78 439 -15.72 20250226 354 4.52 20250305 650 -43.08 20240826 236 56.78 20240307 0.00 N 115530 100 67 억 74984 N N 0 N 00 N
7 20250306 110742 57 100.00 KOSDAQ 전기·전자 N N N N N 371 11 2 3.06 8496728 23127 35.81 371 371 363 468 252 360 367.39 0.11 0 -3055 381 370 362 351 343 366 347 68 108 100 240 1 1 67963000 252 61.83 2.23 12 0.03 6.00 166.00 650 20240826 -42.92 236 20240307 57.20 439 -15.49 20250226 354 4.80 20250305 650 -42.92 20240826 236 57.20 20240307 0.00 N 115530 100 67 억 74984 N N 0 N 00 N
8 20250306 100745 57 100.00 KOSDAQ 전기·전자 N N N N N 368 8 2 2.22 2993081 8151 12.62 371 371 363 468 252 360 367.20 0.11 0 -3776 381 370 362 351 343 366 347 68 108 100 240 1 1 67963000 250 61.33 2.22 12 0.01 6.00 166.00 650 20240826 -43.38 236 20240307 55.93 439 -16.17 20250226 354 3.95 20250305 650 -43.38 20240826 236 55.93 20240307 0.00 N 115530 100 67 억 74984 N N 0 N 00 N
9 20250306 090748 57 100.00 KOSDAQ 전기·전자 N N N N N 363 3 2 0.83 932713 2531 3.92 371 371 363 468 252 360 368.52 0.11 0 -240 381 370 362 351 343 366 347 68 108 100 240 1 1 67963000 247 60.50 2.19 12 0.00 6.00 166.00 650 20240826 -44.15 236 20240307 53.81 439 -17.31 20250226 354 2.54 20250305 650 -44.15 20240826 236 53.81 20240307 0.00 N 115530 100 67 억 74984 N N 0 N 00 N
10 20250305 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 360 1 2 0.28 23159290 64579 92.18 363 373 354 466 252 359 358.62 0.11 0 -1603 383 371 365 353 347 368 350 68 107 100 240 1 1 67963000 245 60.00 2.17 12 0.10 6.00 166.00 650 20240826 -44.62 236 20240307 52.54 439 -18.00 20250226 354 1.69 20250305 650 -44.62 20240826 236 52.54 20240307 0.00 N 115530 100 67 억 76587 N N 0 N 00 N
11 20250305 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 360 1 2 0.28 20896122 58263 83.16 363 373 354 466 252 359 358.65 0.11 0 -976 383 371 365 353 347 368 350 68 107 100 240 1 1 67963000 245 60.00 2.17 12 0.09 6.00 166.00 650 20240826 -44.62 236 20240307 52.54 439 -18.00 20250226 354 1.69 20250305 650 -44.62 20240826 236 52.54 20240307 0.00 N 115530 100 67 억 76587 N N 0 N 00 N
12 20250305 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 360 1 2 0.28 20482842 57115 81.52 363 373 354 466 252 359 358.62 0.11 0 136 383 371 365 353 347 368 350 68 107 100 240 1 1 67963000 245 60.00 2.17 12 0.08 6.00 166.00 650 20240826 -44.62 236 20240307 52.54 439 -18.00 20250226 354 1.69 20250305 650 -44.62 20240826 236 52.54 20240307 0.00 N 115530 100 67 억 76587 N N 0 N 00 N