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
123010/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
20250306,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1612,18,2,1.13,993339638,628612,42.17,1601,1619,1561,2070,1116,1594,1580.21,0.00,0,81355,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,526,-4.36,1.14,12,1.92,-370.00,1419.00,2295,20250107,-29.76,475,20241115,239.37,2295,-29.76,20250107,976,65.16,20250114,2295,-29.76,20250107,475,239.37,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,-4,5,-0.25,906740321,574682,38.55,1601,1619,1561,2070,1116,1594,1577.81,0.00,0,74209,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,519,-4.30,1.12,12,1.76,-370.00,1419.00,2295,20250107,-30.72,475,20241115,234.74,2295,-30.72,20250107,976,62.91,20250114,2295,-30.72,20250107,475,234.74,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,-9,5,-0.56,746599083,473369,31.76,1601,1619,1561,2070,1116,1594,1577.20,0.00,0,26181,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,518,-4.28,1.12,12,1.45,-370.00,1419.00,2295,20250107,-30.94,475,20241115,233.68,2295,-30.94,20250107,976,62.40,20250114,2295,-30.94,20250107,475,233.68,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,130756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1584,-10,5,-0.63,699256540,443418,29.75,1601,1619,1561,2070,1116,1594,1576.96,0.00,0,11831,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,517,-4.28,1.12,12,1.36,-370.00,1419.00,2295,20250107,-30.98,475,20241115,233.47,2295,-30.98,20250107,976,62.30,20250114,2295,-30.98,20250107,475,233.47,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,120754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1579,-15,5,-0.94,645609497,409412,27.47,1601,1619,1561,2070,1116,1594,1576.91,0.00,0,15454,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,516,-4.27,1.11,12,1.25,-370.00,1419.00,2295,20250107,-31.20,475,20241115,232.42,2295,-31.20,20250107,976,61.78,20250114,2295,-31.20,20250107,475,232.42,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1586,-8,5,-0.50,587714228,372929,25.02,1601,1619,1561,2070,1116,1594,1575.93,0.00,0,12470,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,518,-4.29,1.12,12,1.14,-370.00,1419.00,2295,20250107,-30.89,475,20241115,233.89,2295,-30.89,20250107,976,62.50,20250114,2295,-30.89,20250107,475,233.89,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,100753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1578,-16,5,-1.00,456385852,289579,19.43,1601,1619,1561,2070,1116,1594,1576.02,0.00,0,-1363,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,515,-4.26,1.11,12,0.89,-370.00,1419.00,2295,20250107,-31.24,475,20241115,232.21,2295,-31.24,20250107,976,61.68,20250114,2295,-31.24,20250107,475,232.21,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,090757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1576,-18,5,-1.13,105136417,66568,4.47,1601,1619,1568,2070,1116,1594,1579.35,0.00,0,-17091,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,515,-4.26,1.11,12,0.20,-370.00,1419.00,2295,20250107,-31.33,475,20241115,231.79,2295,-31.33,20250107,976,61.48,20250114,2295,-31.33,20250107,475,231.79,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250305,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1594,-28,5,-1.73,2421061818,1480145,43.74,1619,1720,1555,2105,1136,1622,1635.88,0.00,0,-129152,1960,1790,1670,1500,1380,1731,1441,163,483,500,970,1,1,32658542,521,-4.31,1.12,12,4.53,-370.00,1419.00,2295,20250107,-30.54,475,20241115,235.58,2295,-30.54,20250107,976,63.32,20250114,2295,-30.54,20250107,475,235.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250305,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,-22,5,-1.36,2334745098,1426090,42.14,1619,1720,1555,2105,1136,1622,1637.17,0.00,0,-112895,1960,1790,1670,1500,1380,1731,1441,163,483,500,970,1,1,32658542,523,-4.32,1.13,12,4.37,-370.00,1419.00,2295,20250107,-30.28,475,20241115,236.84,2295,-30.28,20250107,976,63.93,20250114,2295,-30.28,20250107,475,236.84,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250305,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1608,-14,5,-0.86,2203370029,1344143,39.72,1619,1720,1555,2105,1136,1622,1639.25,0.00,0,-81567,1960,1790,1670,1500,1380,1731,1441,163,483,500,970,1,1,32658542,525,-4.35,1.13,12,4.12,-370.00,1419.00,2295,20250107,-29.93,475,20241115,238.53,2295,-29.93,20250107,976,64.75,20250114,2295,-29.93,20250107,475,238.53,20241115,0.02,N,123010,500,163 억,,0,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 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 1612 18 2 1.13 993339638 628612 42.17 1601 1619 1561 2070 1116 1594 1580.21 0.00 0 81355 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 526 -4.36 1.14 12 1.92 -370.00 1419.00 2295 20250107 -29.76 475 20241115 239.37 2295 -29.76 20250107 976 65.16 20250114 2295 -29.76 20250107 475 239.37 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
3 20250306 150754 57 100.00 KOSDAQ 전기·전자 N N N N N 1590 -4 5 -0.25 906740321 574682 38.55 1601 1619 1561 2070 1116 1594 1577.81 0.00 0 74209 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 519 -4.30 1.12 12 1.76 -370.00 1419.00 2295 20250107 -30.72 475 20241115 234.74 2295 -30.72 20250107 976 62.91 20250114 2295 -30.72 20250107 475 234.74 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
4 20250306 140754 57 100.00 KOSDAQ 전기·전자 N N N N N 1585 -9 5 -0.56 746599083 473369 31.76 1601 1619 1561 2070 1116 1594 1577.20 0.00 0 26181 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 518 -4.28 1.12 12 1.45 -370.00 1419.00 2295 20250107 -30.94 475 20241115 233.68 2295 -30.94 20250107 976 62.40 20250114 2295 -30.94 20250107 475 233.68 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
5 20250306 130756 57 100.00 KOSDAQ 전기·전자 N N N N N 1584 -10 5 -0.63 699256540 443418 29.75 1601 1619 1561 2070 1116 1594 1576.96 0.00 0 11831 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 517 -4.28 1.12 12 1.36 -370.00 1419.00 2295 20250107 -30.98 475 20241115 233.47 2295 -30.98 20250107 976 62.30 20250114 2295 -30.98 20250107 475 233.47 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
6 20250306 120754 57 100.00 KOSDAQ 전기·전자 N N N N N 1579 -15 5 -0.94 645609497 409412 27.47 1601 1619 1561 2070 1116 1594 1576.91 0.00 0 15454 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 516 -4.27 1.11 12 1.25 -370.00 1419.00 2295 20250107 -31.20 475 20241115 232.42 2295 -31.20 20250107 976 61.78 20250114 2295 -31.20 20250107 475 232.42 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
7 20250306 110751 57 100.00 KOSDAQ 전기·전자 N N N N N 1586 -8 5 -0.50 587714228 372929 25.02 1601 1619 1561 2070 1116 1594 1575.93 0.00 0 12470 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 518 -4.29 1.12 12 1.14 -370.00 1419.00 2295 20250107 -30.89 475 20241115 233.89 2295 -30.89 20250107 976 62.50 20250114 2295 -30.89 20250107 475 233.89 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
8 20250306 100753 57 100.00 KOSDAQ 전기·전자 N N N N N 1578 -16 5 -1.00 456385852 289579 19.43 1601 1619 1561 2070 1116 1594 1576.02 0.00 0 -1363 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 515 -4.26 1.11 12 0.89 -370.00 1419.00 2295 20250107 -31.24 475 20241115 232.21 2295 -31.24 20250107 976 61.68 20250114 2295 -31.24 20250107 475 232.21 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
9 20250306 090757 57 100.00 KOSDAQ 전기·전자 N N N N N 1576 -18 5 -1.13 105136417 66568 4.47 1601 1619 1568 2070 1116 1594 1579.35 0.00 0 -17091 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 515 -4.26 1.11 12 0.20 -370.00 1419.00 2295 20250107 -31.33 475 20241115 231.79 2295 -31.33 20250107 976 61.48 20250114 2295 -31.33 20250107 475 231.79 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
10 20250305 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 1594 -28 5 -1.73 2421061818 1480145 43.74 1619 1720 1555 2105 1136 1622 1635.88 0.00 0 -129152 1960 1790 1670 1500 1380 1731 1441 163 483 500 970 1 1 32658542 521 -4.31 1.12 12 4.53 -370.00 1419.00 2295 20250107 -30.54 475 20241115 235.58 2295 -30.54 20250107 976 63.32 20250114 2295 -30.54 20250107 475 235.58 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250305 150749 57 100.00 KOSDAQ 전기·전자 N N N N N 1600 -22 5 -1.36 2334745098 1426090 42.14 1619 1720 1555 2105 1136 1622 1637.17 0.00 0 -112895 1960 1790 1670 1500 1380 1731 1441 163 483 500 970 1 1 32658542 523 -4.32 1.13 12 4.37 -370.00 1419.00 2295 20250107 -30.28 475 20241115 236.84 2295 -30.28 20250107 976 63.93 20250114 2295 -30.28 20250107 475 236.84 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250305 140748 57 100.00 KOSDAQ 전기·전자 N N N N N 1608 -14 5 -0.86 2203370029 1344143 39.72 1619 1720 1555 2105 1136 1622 1639.25 0.00 0 -81567 1960 1790 1670 1500 1380 1731 1441 163 483 500 970 1 1 32658542 525 -4.35 1.13 12 4.12 -370.00 1419.00 2295 20250107 -29.93 475 20241115 238.53 2295 -29.93 20250107 976 64.75 20250114 2295 -29.93 20250107 475 238.53 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N