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
131180/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
20250306,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,13,2,1.44,29981208,32821,225.57,909,920,906,1173,633,903,912.26,15.21,0,797,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,269,39.83,0.45,12,0.11,23.00,2046.00,1219,20240223,-24.86,750,20240805,22.13,942,-2.76,20250227,820,11.71,20250102,1135,-19.30,20240306,750,22.13,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N
20250306,150805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,13,2,1.44,16485780,18088,124.32,909,920,906,1173,633,903,911.42,15.21,0,809,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,269,39.83,0.45,12,0.06,23.00,2046.00,1219,20240223,-24.86,750,20240805,22.13,942,-2.76,20250227,820,11.71,20250102,1135,-19.30,20240306,750,22.13,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N
20250306,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,9,2,1.00,10821838,11894,81.75,909,912,906,1173,633,903,909.86,15.21,0,197,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,268,39.65,0.45,12,0.04,23.00,2046.00,1219,20240223,-25.18,750,20240805,21.60,942,-3.18,20250227,820,11.22,20250102,1135,-19.65,20240306,750,21.60,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N
20250306,130806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,6,2,0.66,5236112,5763,39.61,909,910,906,1173,633,903,908.57,15.21,0,116,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,267,39.52,0.44,12,0.02,23.00,2046.00,1219,20240223,-25.43,750,20240805,21.20,942,-3.50,20250227,820,10.85,20250102,1135,-19.91,20240306,750,21.20,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N
20250306,120805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,908,5,2,0.55,5177027,5698,39.16,909,910,906,1173,633,903,908.57,15.21,0,116,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,266,39.48,0.44,12,0.02,23.00,2046.00,1219,20240223,-25.51,750,20240805,21.07,942,-3.61,20250227,820,10.73,20250102,1135,-20.00,20240306,750,21.07,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N
20250306,110802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,6,2,0.66,4064463,4474,30.75,909,910,906,1173,633,903,908.46,15.21,0,121,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,267,39.52,0.44,12,0.02,23.00,2046.00,1219,20240223,-25.43,750,20240805,21.20,942,-3.50,20250227,820,10.85,20250102,1135,-19.91,20240306,750,21.20,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N
20250306,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,6,2,0.66,2033464,2237,15.37,909,910,909,1173,633,903,909.01,15.21,0,24,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,267,39.52,0.44,12,0.01,23.00,2046.00,1219,20240223,-25.43,750,20240805,21.20,942,-3.50,20250227,820,10.85,20250102,1135,-19.91,20240306,750,21.20,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N
20250306,090808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,6,2,0.66,149985,165,1.13,909,909,909,1173,633,903,909.00,15.21,0,0,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,267,39.52,0.44,12,0.00,23.00,2046.00,1219,20240223,-25.43,750,20240805,21.20,942,-3.50,20250227,820,10.85,20250102,1135,-19.91,20240306,750,21.20,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N
20250305,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,6,2,0.67,13068021,14548,108.70,897,903,888,1166,628,897,898.22,15.22,0,-323,908,902,897,891,886,900,889,29,269,100,600,1,1,29350000,265,39.26,0.44,12,0.05,23.00,2046.00,1219,20240223,-25.92,750,20240805,20.40,942,-4.14,20250227,820,10.12,20250102,1135,-20.44,20240306,750,20.40,20240805,0.50,N,131180,100,29 억,,4465681,N,N,0,N,00,N
20250305,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,6,2,0.67,12607775,14038,104.89,897,903,888,1166,628,897,898.12,15.22,0,-322,908,902,897,891,886,900,889,29,269,100,600,1,1,29350000,265,39.26,0.44,12,0.05,23.00,2046.00,1219,20240223,-25.92,750,20240805,20.40,942,-4.14,20250227,820,10.12,20250102,1135,-20.44,20240306,750,20.40,20240805,0.50,N,131180,100,29 억,,4465681,N,N,0,N,00,N
20250305,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,900,3,2,0.33,8024000,8937,66.77,897,903,888,1166,628,897,897.84,15.22,0,-238,908,902,897,891,886,900,889,29,269,100,600,1,1,29350000,264,39.13,0.44,12,0.03,23.00,2046.00,1219,20240223,-26.17,750,20240805,20.00,942,-4.46,20250227,820,9.76,20250102,1135,-20.70,20240306,750,20.00,20240805,0.50,N,131180,100,29 억,,4465681,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 160806 57 100.00 KOSDAQ 전기·전자 N N N N N 916 13 2 1.44 29981208 32821 225.57 909 920 906 1173 633 903 912.26 15.21 0 797 913 908 898 893 883 910 895 29 270 100 610 1 1 29350000 269 39.83 0.45 12 0.11 23.00 2046.00 1219 20240223 -24.86 750 20240805 22.13 942 -2.76 20250227 820 11.71 20250102 1135 -19.30 20240306 750 22.13 20240805 0.49 N 131180 100 29 억 4465358 N N 0 N 00 N
3 20250306 150805 57 100.00 KOSDAQ 전기·전자 N N N N N 916 13 2 1.44 16485780 18088 124.32 909 920 906 1173 633 903 911.42 15.21 0 809 913 908 898 893 883 910 895 29 270 100 610 1 1 29350000 269 39.83 0.45 12 0.06 23.00 2046.00 1219 20240223 -24.86 750 20240805 22.13 942 -2.76 20250227 820 11.71 20250102 1135 -19.30 20240306 750 22.13 20240805 0.49 N 131180 100 29 억 4465358 N N 0 N 00 N
4 20250306 140804 57 100.00 KOSDAQ 전기·전자 N N N N N 912 9 2 1.00 10821838 11894 81.75 909 912 906 1173 633 903 909.86 15.21 0 197 913 908 898 893 883 910 895 29 270 100 610 1 1 29350000 268 39.65 0.45 12 0.04 23.00 2046.00 1219 20240223 -25.18 750 20240805 21.60 942 -3.18 20250227 820 11.22 20250102 1135 -19.65 20240306 750 21.60 20240805 0.49 N 131180 100 29 억 4465358 N N 0 N 00 N
5 20250306 130806 57 100.00 KOSDAQ 전기·전자 N N N N N 909 6 2 0.66 5236112 5763 39.61 909 910 906 1173 633 903 908.57 15.21 0 116 913 908 898 893 883 910 895 29 270 100 610 1 1 29350000 267 39.52 0.44 12 0.02 23.00 2046.00 1219 20240223 -25.43 750 20240805 21.20 942 -3.50 20250227 820 10.85 20250102 1135 -19.91 20240306 750 21.20 20240805 0.49 N 131180 100 29 억 4465358 N N 0 N 00 N
6 20250306 120805 57 100.00 KOSDAQ 전기·전자 N N N N N 908 5 2 0.55 5177027 5698 39.16 909 910 906 1173 633 903 908.57 15.21 0 116 913 908 898 893 883 910 895 29 270 100 610 1 1 29350000 266 39.48 0.44 12 0.02 23.00 2046.00 1219 20240223 -25.51 750 20240805 21.07 942 -3.61 20250227 820 10.73 20250102 1135 -20.00 20240306 750 21.07 20240805 0.49 N 131180 100 29 억 4465358 N N 0 N 00 N
7 20250306 110802 57 100.00 KOSDAQ 전기·전자 N N N N N 909 6 2 0.66 4064463 4474 30.75 909 910 906 1173 633 903 908.46 15.21 0 121 913 908 898 893 883 910 895 29 270 100 610 1 1 29350000 267 39.52 0.44 12 0.02 23.00 2046.00 1219 20240223 -25.43 750 20240805 21.20 942 -3.50 20250227 820 10.85 20250102 1135 -19.91 20240306 750 21.20 20240805 0.49 N 131180 100 29 억 4465358 N N 0 N 00 N
8 20250306 100804 57 100.00 KOSDAQ 전기·전자 N N N N N 909 6 2 0.66 2033464 2237 15.37 909 910 909 1173 633 903 909.01 15.21 0 24 913 908 898 893 883 910 895 29 270 100 610 1 1 29350000 267 39.52 0.44 12 0.01 23.00 2046.00 1219 20240223 -25.43 750 20240805 21.20 942 -3.50 20250227 820 10.85 20250102 1135 -19.91 20240306 750 21.20 20240805 0.49 N 131180 100 29 억 4465358 N N 0 N 00 N
9 20250306 090808 57 100.00 KOSDAQ 전기·전자 N N N N N 909 6 2 0.66 149985 165 1.13 909 909 909 1173 633 903 909.00 15.21 0 0 913 908 898 893 883 910 895 29 270 100 610 1 1 29350000 267 39.52 0.44 12 0.00 23.00 2046.00 1219 20240223 -25.43 750 20240805 21.20 942 -3.50 20250227 820 10.85 20250102 1135 -19.91 20240306 750 21.20 20240805 0.49 N 131180 100 29 억 4465358 N N 0 N 00 N
10 20250305 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 903 6 2 0.67 13068021 14548 108.70 897 903 888 1166 628 897 898.22 15.22 0 -323 908 902 897 891 886 900 889 29 269 100 600 1 1 29350000 265 39.26 0.44 12 0.05 23.00 2046.00 1219 20240223 -25.92 750 20240805 20.40 942 -4.14 20250227 820 10.12 20250102 1135 -20.44 20240306 750 20.40 20240805 0.50 N 131180 100 29 억 4465681 N N 0 N 00 N
11 20250305 150759 57 100.00 KOSDAQ 전기·전자 N N N N N 903 6 2 0.67 12607775 14038 104.89 897 903 888 1166 628 897 898.12 15.22 0 -322 908 902 897 891 886 900 889 29 269 100 600 1 1 29350000 265 39.26 0.44 12 0.05 23.00 2046.00 1219 20240223 -25.92 750 20240805 20.40 942 -4.14 20250227 820 10.12 20250102 1135 -20.44 20240306 750 20.40 20240805 0.50 N 131180 100 29 억 4465681 N N 0 N 00 N
12 20250305 140758 57 100.00 KOSDAQ 전기·전자 N N N N N 900 3 2 0.33 8024000 8937 66.77 897 903 888 1166 628 897 897.84 15.22 0 -238 908 902 897 891 886 900 889 29 269 100 600 1 1 29350000 264 39.13 0.44 12 0.03 23.00 2046.00 1219 20240223 -26.17 750 20240805 20.00 942 -4.46 20250227 820 9.76 20250102 1135 -20.70 20240306 750 20.00 20240805 0.50 N 131180 100 29 억 4465681 N N 0 N 00 N