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
129890/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
20250306,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,-2,5,-0.21,64602967,67857,124.24,950,959,946,1233,665,949,952.05,0.88,0,16067,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,480,26.31,0.82,12,0.13,36.00,1159.00,1693,20240524,-44.06,860,20240307,10.12,1170,-19.06,20250120,920,2.93,20250203,1693,-44.06,20240524,860,10.12,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N
20250306,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,1,2,0.11,61650666,64741,118.54,950,959,949,1233,665,949,952.27,0.88,0,16701,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,481,26.39,0.82,12,0.13,36.00,1159.00,1693,20240524,-43.89,860,20240307,10.47,1170,-18.80,20250120,920,3.26,20250203,1693,-43.89,20240524,860,10.47,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N
20250306,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,949,0,3,0.00,58071468,60977,111.64,950,959,949,1233,665,949,952.35,0.88,0,16799,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,481,26.36,0.82,12,0.12,36.00,1159.00,1693,20240524,-43.95,860,20240307,10.35,1170,-18.89,20250120,920,3.15,20250203,1693,-43.95,20240524,860,10.35,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N
20250306,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,956,7,2,0.74,44923080,47171,86.37,950,959,949,1233,665,949,952.35,0.88,0,16248,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,484,26.56,0.82,12,0.09,36.00,1159.00,1693,20240524,-43.53,860,20240307,11.16,1170,-18.29,20250120,920,3.91,20250203,1693,-43.53,20240524,860,11.16,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N
20250306,120802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,955,6,2,0.63,44020450,46226,84.64,950,959,949,1233,665,949,952.29,0.88,0,16271,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,484,26.53,0.82,12,0.09,36.00,1159.00,1693,20240524,-43.59,860,20240307,11.05,1170,-18.38,20250120,920,3.80,20250203,1693,-43.59,20240524,860,11.05,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N
20250306,110759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,954,5,2,0.53,38611577,40561,74.26,950,959,949,1233,665,949,951.94,0.88,0,16083,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,483,26.50,0.82,12,0.08,36.00,1159.00,1693,20240524,-43.65,860,20240307,10.93,1170,-18.46,20250120,920,3.70,20250203,1693,-43.65,20240524,860,10.93,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N
20250306,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,3,2,0.32,36313164,38150,69.85,950,959,949,1233,665,949,951.85,0.88,0,16240,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,482,26.44,0.82,12,0.08,36.00,1159.00,1693,20240524,-43.77,860,20240307,10.70,1170,-18.63,20250120,920,3.48,20250203,1693,-43.77,20240524,860,10.70,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N
20250306,090805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,1,2,0.11,167208,176,0.32,950,954,950,1233,665,949,950.05,0.88,0,-5,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,481,26.39,0.82,12,0.00,36.00,1159.00,1693,20240524,-43.89,860,20240307,10.47,1170,-18.80,20250120,920,3.26,20250203,1693,-43.89,20240524,860,10.47,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N
20250305,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,949,-2,5,-0.21,50962073,53799,176.79,950,960,939,1236,666,951,947.27,0.89,0,-3451,977,963,955,941,933,960,938,51,285,100,620,1,1,50643410,481,26.36,0.82,12,0.11,36.00,1159.00,1693,20240524,-43.95,860,20240307,10.35,1170,-18.89,20250120,920,3.15,20250203,1693,-43.95,20240524,860,10.35,20240307,0.76,N,129890,100,50 억,,448987,N,N,0,N,00,N
20250305,150757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,-3,5,-0.32,43749829,46195,151.80,950,960,939,1236,666,951,947.07,0.89,0,-3699,977,963,955,941,933,960,938,51,285,100,620,1,1,50643410,480,26.33,0.82,12,0.09,36.00,1159.00,1693,20240524,-44.00,860,20240307,10.23,1170,-18.97,20250120,920,3.04,20250203,1693,-44.00,20240524,860,10.23,20240307,0.76,N,129890,100,50 억,,448987,N,N,0,N,00,N
20250305,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,-3,5,-0.32,29912676,31536,103.63,950,960,944,1236,666,951,948.52,0.89,0,-3699,977,963,955,941,933,960,938,51,285,100,620,1,1,50643410,480,26.33,0.82,12,0.06,36.00,1159.00,1693,20240524,-44.00,860,20240307,10.23,1170,-18.97,20250120,920,3.04,20250203,1693,-44.00,20240524,860,10.23,20240307,0.76,N,129890,100,50 억,,448987,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 160804 57 100.00 KOSDAQ 전기·전자 N N N N N 947 -2 5 -0.21 64602967 67857 124.24 950 959 946 1233 665 949 952.05 0.88 0 16067 970 959 949 938 928 954 933 51 284 100 620 1 1 50643410 480 26.31 0.82 12 0.13 36.00 1159.00 1693 20240524 -44.06 860 20240307 10.12 1170 -19.06 20250120 920 2.93 20250203 1693 -44.06 20240524 860 10.12 20240307 0.75 N 129890 100 50 억 445536 N N 0 N 00 N
3 20250306 150802 57 100.00 KOSDAQ 전기·전자 N N N N N 950 1 2 0.11 61650666 64741 118.54 950 959 949 1233 665 949 952.27 0.88 0 16701 970 959 949 938 928 954 933 51 284 100 620 1 1 50643410 481 26.39 0.82 12 0.13 36.00 1159.00 1693 20240524 -43.89 860 20240307 10.47 1170 -18.80 20250120 920 3.26 20250203 1693 -43.89 20240524 860 10.47 20240307 0.75 N 129890 100 50 억 445536 N N 0 N 00 N
4 20250306 140802 57 100.00 KOSDAQ 전기·전자 N N N N N 949 0 3 0.00 58071468 60977 111.64 950 959 949 1233 665 949 952.35 0.88 0 16799 970 959 949 938 928 954 933 51 284 100 620 1 1 50643410 481 26.36 0.82 12 0.12 36.00 1159.00 1693 20240524 -43.95 860 20240307 10.35 1170 -18.89 20250120 920 3.15 20250203 1693 -43.95 20240524 860 10.35 20240307 0.75 N 129890 100 50 억 445536 N N 0 N 00 N
5 20250306 130804 57 100.00 KOSDAQ 전기·전자 N N N N N 956 7 2 0.74 44923080 47171 86.37 950 959 949 1233 665 949 952.35 0.88 0 16248 970 959 949 938 928 954 933 51 284 100 620 1 1 50643410 484 26.56 0.82 12 0.09 36.00 1159.00 1693 20240524 -43.53 860 20240307 11.16 1170 -18.29 20250120 920 3.91 20250203 1693 -43.53 20240524 860 11.16 20240307 0.75 N 129890 100 50 억 445536 N N 0 N 00 N
6 20250306 120802 57 100.00 KOSDAQ 전기·전자 N N N N N 955 6 2 0.63 44020450 46226 84.64 950 959 949 1233 665 949 952.29 0.88 0 16271 970 959 949 938 928 954 933 51 284 100 620 1 1 50643410 484 26.53 0.82 12 0.09 36.00 1159.00 1693 20240524 -43.59 860 20240307 11.05 1170 -18.38 20250120 920 3.80 20250203 1693 -43.59 20240524 860 11.05 20240307 0.75 N 129890 100 50 억 445536 N N 0 N 00 N
7 20250306 110759 57 100.00 KOSDAQ 전기·전자 N N N N N 954 5 2 0.53 38611577 40561 74.26 950 959 949 1233 665 949 951.94 0.88 0 16083 970 959 949 938 928 954 933 51 284 100 620 1 1 50643410 483 26.50 0.82 12 0.08 36.00 1159.00 1693 20240524 -43.65 860 20240307 10.93 1170 -18.46 20250120 920 3.70 20250203 1693 -43.65 20240524 860 10.93 20240307 0.75 N 129890 100 50 억 445536 N N 0 N 00 N
8 20250306 100802 57 100.00 KOSDAQ 전기·전자 N N N N N 952 3 2 0.32 36313164 38150 69.85 950 959 949 1233 665 949 951.85 0.88 0 16240 970 959 949 938 928 954 933 51 284 100 620 1 1 50643410 482 26.44 0.82 12 0.08 36.00 1159.00 1693 20240524 -43.77 860 20240307 10.70 1170 -18.63 20250120 920 3.48 20250203 1693 -43.77 20240524 860 10.70 20240307 0.75 N 129890 100 50 억 445536 N N 0 N 00 N
9 20250306 090805 57 100.00 KOSDAQ 전기·전자 N N N N N 950 1 2 0.11 167208 176 0.32 950 954 950 1233 665 949 950.05 0.88 0 -5 970 959 949 938 928 954 933 51 284 100 620 1 1 50643410 481 26.39 0.82 12 0.00 36.00 1159.00 1693 20240524 -43.89 860 20240307 10.47 1170 -18.80 20250120 920 3.26 20250203 1693 -43.89 20240524 860 10.47 20240307 0.75 N 129890 100 50 억 445536 N N 0 N 00 N
10 20250305 160754 57 100.00 KOSDAQ 전기·전자 N N N N N 949 -2 5 -0.21 50962073 53799 176.79 950 960 939 1236 666 951 947.27 0.89 0 -3451 977 963 955 941 933 960 938 51 285 100 620 1 1 50643410 481 26.36 0.82 12 0.11 36.00 1159.00 1693 20240524 -43.95 860 20240307 10.35 1170 -18.89 20250120 920 3.15 20250203 1693 -43.95 20240524 860 10.35 20240307 0.76 N 129890 100 50 억 448987 N N 0 N 00 N
11 20250305 150757 57 100.00 KOSDAQ 전기·전자 N N N N N 948 -3 5 -0.32 43749829 46195 151.80 950 960 939 1236 666 951 947.07 0.89 0 -3699 977 963 955 941 933 960 938 51 285 100 620 1 1 50643410 480 26.33 0.82 12 0.09 36.00 1159.00 1693 20240524 -44.00 860 20240307 10.23 1170 -18.97 20250120 920 3.04 20250203 1693 -44.00 20240524 860 10.23 20240307 0.76 N 129890 100 50 억 448987 N N 0 N 00 N
12 20250305 140756 57 100.00 KOSDAQ 전기·전자 N N N N N 948 -3 5 -0.32 29912676 31536 103.63 950 960 944 1236 666 951 948.52 0.89 0 -3699 977 963 955 941 933 960 938 51 285 100 620 1 1 50643410 480 26.33 0.82 12 0.06 36.00 1159.00 1693 20240524 -44.00 860 20240307 10.23 1170 -18.97 20250120 920 3.04 20250203 1693 -44.00 20240524 860 10.23 20240307 0.76 N 129890 100 50 억 448987 N N 0 N 00 N