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
121890/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
20250306,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,65,2,4.38,58442297,38103,492.67,1486,1551,1486,1930,1040,1485,1533.80,3.08,0,91,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,206,7.45,1.64,12,0.29,208.00,947.00,2740,20240416,-43.43,985,20241209,57.36,1610,-3.73,20250221,1213,27.78,20250115,2740,-43.43,20240416,985,57.36,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N
20250306,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,65,2,4.38,57530663,37514,485.05,1486,1551,1486,1930,1040,1485,1533.58,3.08,0,-12,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,206,7.45,1.64,12,0.28,208.00,947.00,2740,20240416,-43.43,985,20241209,57.36,1610,-3.73,20250221,1213,27.78,20250115,2740,-43.43,20240416,985,57.36,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N
20250306,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,56,2,3.77,35839839,23490,303.72,1486,1543,1486,1930,1040,1485,1525.75,3.08,0,-85,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,205,7.41,1.63,12,0.18,208.00,947.00,2740,20240416,-43.76,985,20241209,56.45,1610,-4.29,20250221,1213,27.04,20250115,2740,-43.76,20240416,985,56.45,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N
20250306,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1539,54,2,3.64,34396722,22551,291.58,1486,1542,1486,1930,1040,1485,1525.29,3.08,0,-221,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,205,7.40,1.63,12,0.17,208.00,947.00,2740,20240416,-43.83,985,20241209,56.24,1610,-4.41,20250221,1213,26.88,20250115,2740,-43.83,20240416,985,56.24,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N
20250306,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1533,48,2,3.23,31218942,20486,264.88,1486,1539,1486,1930,1040,1485,1523.92,3.08,0,-230,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,204,7.37,1.62,12,0.15,208.00,947.00,2740,20240416,-44.05,985,20241209,55.63,1610,-4.78,20250221,1213,26.38,20250115,2740,-44.05,20240416,985,55.63,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N
20250306,110748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,26,2,1.75,30611432,20089,259.75,1486,1539,1486,1930,1040,1485,1523.79,3.08,0,-164,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,201,7.26,1.60,12,0.15,208.00,947.00,2740,20240416,-44.85,985,20241209,53.40,1610,-6.15,20250221,1213,24.57,20250115,2740,-44.85,20240416,985,53.40,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N
20250306,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1533,48,2,3.23,22499916,14798,191.34,1486,1533,1486,1930,1040,1485,1520.47,3.08,0,-133,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,204,7.37,1.62,12,0.11,208.00,947.00,2740,20240416,-44.05,985,20241209,55.63,1610,-4.78,20250221,1213,26.38,20250115,2740,-44.05,20240416,985,55.63,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N
20250306,090754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1486,1,2,0.07,2833802,1907,24.66,1486,1486,1486,1930,1040,1485,1486.00,3.08,0,0,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,198,7.14,1.57,12,0.01,208.00,947.00,2740,20240416,-45.77,985,20241209,50.86,1610,-7.70,20250221,1213,22.51,20250115,2740,-45.77,20240416,985,50.86,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N
20250305,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,40,2,2.77,11460907,7734,14.61,1450,1506,1450,1878,1012,1445,1481.89,3.09,0,-507,1517,1481,1449,1413,1381,1465,1397,66,433,500,980,1,1,13291446,197,7.14,1.57,12,0.06,208.00,947.00,2740,20240416,-45.80,985,20241209,50.76,1610,-7.76,20250221,1213,22.42,20250115,2740,-45.80,20240416,985,50.76,20241209,0.00,N,121890,500,66 억,,410438,N,N,0,N,00,N
20250305,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1483,38,2,2.63,11014703,7434,14.04,1450,1506,1450,1878,1012,1445,1481.67,3.09,0,-358,1517,1481,1449,1413,1381,1465,1397,66,433,500,980,1,1,13291446,197,7.13,1.57,12,0.06,208.00,947.00,2740,20240416,-45.88,985,20241209,50.56,1610,-7.89,20250221,1213,22.26,20250115,2740,-45.88,20240416,985,50.56,20241209,0.00,N,121890,500,66 억,,410438,N,N,0,N,00,N
20250305,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1482,37,2,2.56,10097579,6822,12.88,1450,1506,1450,1878,1012,1445,1480.15,3.09,0,-362,1517,1481,1449,1413,1381,1465,1397,66,433,500,980,1,1,13291446,197,7.12,1.56,12,0.05,208.00,947.00,2740,20240416,-45.91,985,20241209,50.46,1610,-7.95,20250221,1213,22.18,20250115,2740,-45.91,20240416,985,50.46,20241209,0.00,N,121890,500,66 억,,410438,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 160753 57 100.00 KOSDAQ 전기·전자 N N N N N 1550 65 2 4.38 58442297 38103 492.67 1486 1551 1486 1930 1040 1485 1533.80 3.08 0 91 1536 1510 1480 1454 1424 1523 1467 66 445 500 1000 1 1 13291446 206 7.45 1.64 12 0.29 208.00 947.00 2740 20240416 -43.43 985 20241209 57.36 1610 -3.73 20250221 1213 27.78 20250115 2740 -43.43 20240416 985 57.36 20241209 0.00 N 121890 500 66 억 409931 N N 0 N 00 N
3 20250306 150752 57 100.00 KOSDAQ 전기·전자 N N N N N 1550 65 2 4.38 57530663 37514 485.05 1486 1551 1486 1930 1040 1485 1533.58 3.08 0 -12 1536 1510 1480 1454 1424 1523 1467 66 445 500 1000 1 1 13291446 206 7.45 1.64 12 0.28 208.00 947.00 2740 20240416 -43.43 985 20241209 57.36 1610 -3.73 20250221 1213 27.78 20250115 2740 -43.43 20240416 985 57.36 20241209 0.00 N 121890 500 66 억 409931 N N 0 N 00 N
4 20250306 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 1541 56 2 3.77 35839839 23490 303.72 1486 1543 1486 1930 1040 1485 1525.75 3.08 0 -85 1536 1510 1480 1454 1424 1523 1467 66 445 500 1000 1 1 13291446 205 7.41 1.63 12 0.18 208.00 947.00 2740 20240416 -43.76 985 20241209 56.45 1610 -4.29 20250221 1213 27.04 20250115 2740 -43.76 20240416 985 56.45 20241209 0.00 N 121890 500 66 억 409931 N N 0 N 00 N
5 20250306 130753 57 100.00 KOSDAQ 전기·전자 N N N N N 1539 54 2 3.64 34396722 22551 291.58 1486 1542 1486 1930 1040 1485 1525.29 3.08 0 -221 1536 1510 1480 1454 1424 1523 1467 66 445 500 1000 1 1 13291446 205 7.40 1.63 12 0.17 208.00 947.00 2740 20240416 -43.83 985 20241209 56.24 1610 -4.41 20250221 1213 26.88 20250115 2740 -43.83 20240416 985 56.24 20241209 0.00 N 121890 500 66 억 409931 N N 0 N 00 N
6 20250306 120751 57 100.00 KOSDAQ 전기·전자 N N N N N 1533 48 2 3.23 31218942 20486 264.88 1486 1539 1486 1930 1040 1485 1523.92 3.08 0 -230 1536 1510 1480 1454 1424 1523 1467 66 445 500 1000 1 1 13291446 204 7.37 1.62 12 0.15 208.00 947.00 2740 20240416 -44.05 985 20241209 55.63 1610 -4.78 20250221 1213 26.38 20250115 2740 -44.05 20240416 985 55.63 20241209 0.00 N 121890 500 66 억 409931 N N 0 N 00 N
7 20250306 110748 57 100.00 KOSDAQ 전기·전자 N N N N N 1511 26 2 1.75 30611432 20089 259.75 1486 1539 1486 1930 1040 1485 1523.79 3.08 0 -164 1536 1510 1480 1454 1424 1523 1467 66 445 500 1000 1 1 13291446 201 7.26 1.60 12 0.15 208.00 947.00 2740 20240416 -44.85 985 20241209 53.40 1610 -6.15 20250221 1213 24.57 20250115 2740 -44.85 20240416 985 53.40 20241209 0.00 N 121890 500 66 억 409931 N N 0 N 00 N
8 20250306 100751 57 100.00 KOSDAQ 전기·전자 N N N N N 1533 48 2 3.23 22499916 14798 191.34 1486 1533 1486 1930 1040 1485 1520.47 3.08 0 -133 1536 1510 1480 1454 1424 1523 1467 66 445 500 1000 1 1 13291446 204 7.37 1.62 12 0.11 208.00 947.00 2740 20240416 -44.05 985 20241209 55.63 1610 -4.78 20250221 1213 26.38 20250115 2740 -44.05 20240416 985 55.63 20241209 0.00 N 121890 500 66 억 409931 N N 0 N 00 N
9 20250306 090754 57 100.00 KOSDAQ 전기·전자 N N N N N 1486 1 2 0.07 2833802 1907 24.66 1486 1486 1486 1930 1040 1485 1486.00 3.08 0 0 1536 1510 1480 1454 1424 1523 1467 66 445 500 1000 1 1 13291446 198 7.14 1.57 12 0.01 208.00 947.00 2740 20240416 -45.77 985 20241209 50.86 1610 -7.70 20250221 1213 22.51 20250115 2740 -45.77 20240416 985 50.86 20241209 0.00 N 121890 500 66 억 409931 N N 0 N 00 N
10 20250305 160743 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 40 2 2.77 11460907 7734 14.61 1450 1506 1450 1878 1012 1445 1481.89 3.09 0 -507 1517 1481 1449 1413 1381 1465 1397 66 433 500 980 1 1 13291446 197 7.14 1.57 12 0.06 208.00 947.00 2740 20240416 -45.80 985 20241209 50.76 1610 -7.76 20250221 1213 22.42 20250115 2740 -45.80 20240416 985 50.76 20241209 0.00 N 121890 500 66 억 410438 N N 0 N 00 N
11 20250305 150746 57 100.00 KOSDAQ 전기·전자 N N N N N 1483 38 2 2.63 11014703 7434 14.04 1450 1506 1450 1878 1012 1445 1481.67 3.09 0 -358 1517 1481 1449 1413 1381 1465 1397 66 433 500 980 1 1 13291446 197 7.13 1.57 12 0.06 208.00 947.00 2740 20240416 -45.88 985 20241209 50.56 1610 -7.89 20250221 1213 22.26 20250115 2740 -45.88 20240416 985 50.56 20241209 0.00 N 121890 500 66 억 410438 N N 0 N 00 N
12 20250305 140745 57 100.00 KOSDAQ 전기·전자 N N N N N 1482 37 2 2.56 10097579 6822 12.88 1450 1506 1450 1878 1012 1445 1480.15 3.09 0 -362 1517 1481 1449 1413 1381 1465 1397 66 433 500 980 1 1 13291446 197 7.12 1.56 12 0.05 208.00 947.00 2740 20240416 -45.91 985 20241209 50.46 1610 -7.95 20250221 1213 22.18 20250115 2740 -45.91 20240416 985 50.46 20241209 0.00 N 121890 500 66 억 410438 N N 0 N 00 N