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
131400/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
20250306,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1896,-52,5,-2.67,657634180,344452,155.05,1950,1990,1890,2530,1364,1948,1909.24,1.41,0,-100408,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1130,67.71,0.93,12,0.58,28.00,2035.00,3405,20240315,-44.32,1650,20240805,14.91,2285,-17.02,20250225,1742,8.84,20250203,3405,-44.32,20240315,1650,14.91,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N
20250306,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1894,-54,5,-2.77,626914344,328248,147.76,1950,1990,1890,2530,1364,1948,1909.88,1.41,0,-94920,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1129,67.64,0.93,12,0.55,28.00,2035.00,3405,20240315,-44.38,1650,20240805,14.79,2285,-17.11,20250225,1742,8.73,20250203,3405,-44.38,20240315,1650,14.79,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N
20250306,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1893,-55,5,-2.82,537296488,280997,126.49,1950,1990,1890,2530,1364,1948,1912.11,1.41,0,-84643,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1128,67.61,0.93,12,0.47,28.00,2035.00,3405,20240315,-44.41,1650,20240805,14.73,2285,-17.16,20250225,1742,8.67,20250203,3405,-44.41,20240315,1650,14.73,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N
20250306,130807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-48,5,-2.46,437998759,228568,102.89,1950,1990,1894,2530,1364,1948,1916.27,1.41,0,-58965,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1132,67.86,0.93,12,0.38,28.00,2035.00,3405,20240315,-44.20,1650,20240805,15.15,2285,-16.85,20250225,1742,9.07,20250203,3405,-44.20,20240315,1650,15.15,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N
20250306,120806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1907,-41,5,-2.10,395974398,206458,92.93,1950,1990,1894,2530,1364,1948,1917.94,1.41,0,-52992,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1136,68.11,0.94,12,0.35,28.00,2035.00,3405,20240315,-43.99,1650,20240805,15.58,2285,-16.54,20250225,1742,9.47,20250203,3405,-43.99,20240315,1650,15.58,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N
20250306,110803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1912,-36,5,-1.85,302126505,157123,70.73,1950,1990,1901,2530,1364,1948,1922.87,1.41,0,-52254,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1139,68.29,0.94,12,0.26,28.00,2035.00,3405,20240315,-43.85,1650,20240805,15.88,2285,-16.32,20250225,1742,9.76,20250203,3405,-43.85,20240315,1650,15.88,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N
20250306,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,-38,5,-1.95,241535449,125312,56.41,1950,1990,1904,2530,1364,1948,1927.47,1.41,0,-53141,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1138,68.21,0.94,12,0.21,28.00,2035.00,3405,20240315,-43.91,1650,20240805,15.76,2285,-16.41,20250225,1742,9.64,20250203,3405,-43.91,20240315,1650,15.76,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N
20250306,090809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1961,13,2,0.67,23051368,11784,5.30,1950,1990,1949,2530,1364,1948,1956.16,1.41,0,1013,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1169,70.04,0.96,12,0.02,28.00,2035.00,3405,20240315,-42.41,1650,20240805,18.85,2285,-14.18,20250225,1742,12.57,20250203,3405,-42.41,20240315,1650,18.85,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N
20250305,160757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1948,31,2,1.62,431252776,222002,59.29,1928,1970,1922,2490,1342,1917,1942.53,1.27,0,79918,2029,1973,1944,1888,1859,1958,1873,298,573,500,1380,1,1,59589882,1161,69.57,0.96,12,0.37,28.00,2035.00,3405,20240315,-42.79,1650,20240805,18.06,2285,-14.75,20250225,1742,11.83,20250203,3405,-42.79,20240315,1650,18.06,20240805,1.26,N,131400,500,297 억,,758278,N,N,0,N,00,N
20250305,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1933,16,2,0.83,383652931,197544,52.76,1928,1970,1922,2490,1342,1917,1942.11,1.27,0,72872,2029,1973,1944,1888,1859,1958,1873,298,573,500,1380,1,1,59589882,1152,69.04,0.95,12,0.33,28.00,2035.00,3405,20240315,-43.23,1650,20240805,17.15,2285,-15.40,20250225,1742,10.96,20250203,3405,-43.23,20240315,1650,17.15,20240805,1.26,N,131400,500,297 억,,758278,N,N,0,N,00,N
20250305,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1940,23,2,1.20,332998735,171445,45.79,1928,1970,1922,2490,1342,1917,1942.31,1.27,0,59894,2029,1973,1944,1888,1859,1958,1873,298,573,500,1380,1,1,59589882,1156,69.29,0.95,12,0.29,28.00,2035.00,3405,20240315,-43.02,1650,20240805,17.58,2285,-15.10,20250225,1742,11.37,20250203,3405,-43.02,20240315,1650,17.58,20240805,1.26,N,131400,500,297 억,,758278,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 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 1896 -52 5 -2.67 657634180 344452 155.05 1950 1990 1890 2530 1364 1948 1909.24 1.41 0 -100408 1994 1970 1946 1922 1898 1983 1935 298 582 500 1400 1 1 59589882 1130 67.71 0.93 12 0.58 28.00 2035.00 3405 20240315 -44.32 1650 20240805 14.91 2285 -17.02 20250225 1742 8.84 20250203 3405 -44.32 20240315 1650 14.91 20240805 1.16 N 131400 500 297 억 837943 N N 0 N 00 N
3 20250306 150806 57 100.00 KOSDAQ 전기·전자 N N N N N 1894 -54 5 -2.77 626914344 328248 147.76 1950 1990 1890 2530 1364 1948 1909.88 1.41 0 -94920 1994 1970 1946 1922 1898 1983 1935 298 582 500 1400 1 1 59589882 1129 67.64 0.93 12 0.55 28.00 2035.00 3405 20240315 -44.38 1650 20240805 14.79 2285 -17.11 20250225 1742 8.73 20250203 3405 -44.38 20240315 1650 14.79 20240805 1.16 N 131400 500 297 억 837943 N N 0 N 00 N
4 20250306 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 1893 -55 5 -2.82 537296488 280997 126.49 1950 1990 1890 2530 1364 1948 1912.11 1.41 0 -84643 1994 1970 1946 1922 1898 1983 1935 298 582 500 1400 1 1 59589882 1128 67.61 0.93 12 0.47 28.00 2035.00 3405 20240315 -44.41 1650 20240805 14.73 2285 -17.16 20250225 1742 8.67 20250203 3405 -44.41 20240315 1650 14.73 20240805 1.16 N 131400 500 297 억 837943 N N 0 N 00 N
5 20250306 130807 57 100.00 KOSDAQ 전기·전자 N N N N N 1900 -48 5 -2.46 437998759 228568 102.89 1950 1990 1894 2530 1364 1948 1916.27 1.41 0 -58965 1994 1970 1946 1922 1898 1983 1935 298 582 500 1400 1 1 59589882 1132 67.86 0.93 12 0.38 28.00 2035.00 3405 20240315 -44.20 1650 20240805 15.15 2285 -16.85 20250225 1742 9.07 20250203 3405 -44.20 20240315 1650 15.15 20240805 1.16 N 131400 500 297 억 837943 N N 0 N 00 N
6 20250306 120806 57 100.00 KOSDAQ 전기·전자 N N N N N 1907 -41 5 -2.10 395974398 206458 92.93 1950 1990 1894 2530 1364 1948 1917.94 1.41 0 -52992 1994 1970 1946 1922 1898 1983 1935 298 582 500 1400 1 1 59589882 1136 68.11 0.94 12 0.35 28.00 2035.00 3405 20240315 -43.99 1650 20240805 15.58 2285 -16.54 20250225 1742 9.47 20250203 3405 -43.99 20240315 1650 15.58 20240805 1.16 N 131400 500 297 억 837943 N N 0 N 00 N
7 20250306 110803 57 100.00 KOSDAQ 전기·전자 N N N N N 1912 -36 5 -1.85 302126505 157123 70.73 1950 1990 1901 2530 1364 1948 1922.87 1.41 0 -52254 1994 1970 1946 1922 1898 1983 1935 298 582 500 1400 1 1 59589882 1139 68.29 0.94 12 0.26 28.00 2035.00 3405 20240315 -43.85 1650 20240805 15.88 2285 -16.32 20250225 1742 9.76 20250203 3405 -43.85 20240315 1650 15.88 20240805 1.16 N 131400 500 297 억 837943 N N 0 N 00 N
8 20250306 100805 57 100.00 KOSDAQ 전기·전자 N N N N N 1910 -38 5 -1.95 241535449 125312 56.41 1950 1990 1904 2530 1364 1948 1927.47 1.41 0 -53141 1994 1970 1946 1922 1898 1983 1935 298 582 500 1400 1 1 59589882 1138 68.21 0.94 12 0.21 28.00 2035.00 3405 20240315 -43.91 1650 20240805 15.76 2285 -16.41 20250225 1742 9.64 20250203 3405 -43.91 20240315 1650 15.76 20240805 1.16 N 131400 500 297 억 837943 N N 0 N 00 N
9 20250306 090809 57 100.00 KOSDAQ 전기·전자 N N N N N 1961 13 2 0.67 23051368 11784 5.30 1950 1990 1949 2530 1364 1948 1956.16 1.41 0 1013 1994 1970 1946 1922 1898 1983 1935 298 582 500 1400 1 1 59589882 1169 70.04 0.96 12 0.02 28.00 2035.00 3405 20240315 -42.41 1650 20240805 18.85 2285 -14.18 20250225 1742 12.57 20250203 3405 -42.41 20240315 1650 18.85 20240805 1.16 N 131400 500 297 억 837943 N N 0 N 00 N
10 20250305 160757 57 100.00 KOSDAQ 전기·전자 N N N N N 1948 31 2 1.62 431252776 222002 59.29 1928 1970 1922 2490 1342 1917 1942.53 1.27 0 79918 2029 1973 1944 1888 1859 1958 1873 298 573 500 1380 1 1 59589882 1161 69.57 0.96 12 0.37 28.00 2035.00 3405 20240315 -42.79 1650 20240805 18.06 2285 -14.75 20250225 1742 11.83 20250203 3405 -42.79 20240315 1650 18.06 20240805 1.26 N 131400 500 297 억 758278 N N 0 N 00 N
11 20250305 150800 57 100.00 KOSDAQ 전기·전자 N N N N N 1933 16 2 0.83 383652931 197544 52.76 1928 1970 1922 2490 1342 1917 1942.11 1.27 0 72872 2029 1973 1944 1888 1859 1958 1873 298 573 500 1380 1 1 59589882 1152 69.04 0.95 12 0.33 28.00 2035.00 3405 20240315 -43.23 1650 20240805 17.15 2285 -15.40 20250225 1742 10.96 20250203 3405 -43.23 20240315 1650 17.15 20240805 1.26 N 131400 500 297 억 758278 N N 0 N 00 N
12 20250305 140800 57 100.00 KOSDAQ 전기·전자 N N N N N 1940 23 2 1.20 332998735 171445 45.79 1928 1970 1922 2490 1342 1917 1942.31 1.27 0 59894 2029 1973 1944 1888 1859 1958 1873 298 573 500 1380 1 1 59589882 1156 69.29 0.95 12 0.29 28.00 2035.00 3405 20240315 -43.02 1650 20240805 17.58 2285 -15.10 20250225 1742 11.37 20250203 3405 -43.02 20240315 1650 17.58 20240805 1.26 N 131400 500 297 억 758278 N N 0 N 00 N