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
153490/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
20250306,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-18,5,-2.45,78212261,108861,148.67,734,734,711,954,514,734,718.45,2.23,0,-5428,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,369,6.82,0.44,12,0.21,105.00,1631.00,1177,20240304,-39.17,595,20241209,20.34,854,-16.16,20250206,687,4.22,20250102,1161,-38.33,20240402,595,20.34,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N
20250306,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,-23,5,-3.13,76255755,106125,144.93,734,734,711,954,514,734,718.53,2.23,0,-4758,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,366,6.77,0.44,12,0.21,105.00,1631.00,1177,20240304,-39.59,595,20241209,19.50,854,-16.74,20250206,687,3.49,20250102,1161,-38.76,20240402,595,19.50,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N
20250306,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-17,5,-2.32,53845894,74743,102.07,734,734,712,954,514,734,720.40,2.23,0,-2241,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,369,6.83,0.44,12,0.15,105.00,1631.00,1177,20240304,-39.08,595,20241209,20.50,854,-16.04,20250206,687,4.37,20250102,1161,-38.24,20240402,595,20.50,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N
20250306,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-14,5,-1.91,48678523,67503,92.19,734,734,714,954,514,734,721.11,2.23,0,-1953,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,371,6.86,0.44,12,0.13,105.00,1631.00,1177,20240304,-38.83,595,20241209,21.01,854,-15.69,20250206,687,4.80,20250102,1161,-37.98,20240402,595,21.01,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N
20250306,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-9,5,-1.23,29276093,40503,55.31,734,734,720,954,514,734,722.79,2.23,0,-3064,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,373,6.90,0.44,12,0.08,105.00,1631.00,1177,20240304,-38.40,595,20241209,21.85,854,-15.11,20250206,687,5.53,20250102,1161,-37.55,20240402,595,21.85,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N
20250306,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-9,5,-1.23,12410004,17121,23.38,734,734,722,954,514,734,724.79,2.23,0,-1908,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,373,6.90,0.44,12,0.03,105.00,1631.00,1177,20240304,-38.40,595,20241209,21.85,854,-15.11,20250206,687,5.53,20250102,1161,-37.55,20240402,595,21.85,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N
20250306,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,-7,5,-0.95,3268057,4493,6.14,734,734,725,954,514,734,727.22,2.23,0,-2322,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,374,6.92,0.45,12,0.01,105.00,1631.00,1177,20240304,-38.23,595,20241209,22.18,854,-14.87,20250206,687,5.82,20250102,1161,-37.38,20240402,595,22.18,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N
20250306,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-2,5,-0.27,458008,625,0.85,734,734,732,954,514,734,732.59,2.23,0,-374,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,377,6.97,0.45,12,0.00,105.00,1631.00,1177,20240304,-37.81,595,20241209,23.03,854,-14.29,20250206,687,6.55,20250102,1161,-36.95,20240402,595,23.03,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N
20250305,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,15,2,2.09,52811050,73224,94.21,724,738,710,934,504,719,721.23,2.23,0,900,730,724,716,710,702,727,713,257,215,500,500,1,1,51480000,378,6.99,0.45,12,0.14,105.00,1631.00,1177,20240304,-37.64,595,20241209,23.36,854,-14.05,20250206,687,6.84,20250102,1161,-36.78,20240402,595,23.36,20241209,0.59,N,153490,500,257 억,,1146684,N,N,0,N,00,N
20250305,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,3,2,0.42,46706076,64810,83.38,724,738,710,934,504,719,720.66,2.23,0,1569,730,724,716,710,702,727,713,257,215,500,500,1,1,51480000,372,6.88,0.44,12,0.13,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1161,-37.81,20240402,595,21.34,20241209,0.59,N,153490,500,257 억,,1146684,N,N,0,N,00,N
20250305,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,3,2,0.42,43389781,60212,77.47,724,738,710,934,504,719,720.62,2.23,0,-496,730,724,716,710,702,727,713,257,215,500,500,1,1,51480000,372,6.88,0.44,12,0.12,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1161,-37.81,20240402,595,21.34,20241209,0.59,N,153490,500,257 억,,1146684,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 160827 57 100.00 KOSDAQ 전기·전자 N N N N N 716 -18 5 -2.45 78212261 108861 148.67 734 734 711 954 514 734 718.45 2.23 0 -5428 755 744 727 716 699 750 722 257 220 500 510 1 1 51480000 369 6.82 0.44 12 0.21 105.00 1631.00 1177 20240304 -39.17 595 20241209 20.34 854 -16.16 20250206 687 4.22 20250102 1161 -38.33 20240402 595 20.34 20241209 0.59 N 153490 500 257 억 1147610 N N 0 N 00 N
3 20250306 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 711 -23 5 -3.13 76255755 106125 144.93 734 734 711 954 514 734 718.53 2.23 0 -4758 755 744 727 716 699 750 722 257 220 500 510 1 1 51480000 366 6.77 0.44 12 0.21 105.00 1631.00 1177 20240304 -39.59 595 20241209 19.50 854 -16.74 20250206 687 3.49 20250102 1161 -38.76 20240402 595 19.50 20241209 0.59 N 153490 500 257 억 1147610 N N 0 N 00 N
4 20250306 140825 57 100.00 KOSDAQ 전기·전자 N N N N N 717 -17 5 -2.32 53845894 74743 102.07 734 734 712 954 514 734 720.40 2.23 0 -2241 755 744 727 716 699 750 722 257 220 500 510 1 1 51480000 369 6.83 0.44 12 0.15 105.00 1631.00 1177 20240304 -39.08 595 20241209 20.50 854 -16.04 20250206 687 4.37 20250102 1161 -38.24 20240402 595 20.50 20241209 0.59 N 153490 500 257 억 1147610 N N 0 N 00 N
5 20250306 130827 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -14 5 -1.91 48678523 67503 92.19 734 734 714 954 514 734 721.11 2.23 0 -1953 755 744 727 716 699 750 722 257 220 500 510 1 1 51480000 371 6.86 0.44 12 0.13 105.00 1631.00 1177 20240304 -38.83 595 20241209 21.01 854 -15.69 20250206 687 4.80 20250102 1161 -37.98 20240402 595 21.01 20241209 0.59 N 153490 500 257 억 1147610 N N 0 N 00 N
6 20250306 120825 57 100.00 KOSDAQ 전기·전자 N N N N N 725 -9 5 -1.23 29276093 40503 55.31 734 734 720 954 514 734 722.79 2.23 0 -3064 755 744 727 716 699 750 722 257 220 500 510 1 1 51480000 373 6.90 0.44 12 0.08 105.00 1631.00 1177 20240304 -38.40 595 20241209 21.85 854 -15.11 20250206 687 5.53 20250102 1161 -37.55 20240402 595 21.85 20241209 0.59 N 153490 500 257 억 1147610 N N 0 N 00 N
7 20250306 110822 57 100.00 KOSDAQ 전기·전자 N N N N N 725 -9 5 -1.23 12410004 17121 23.38 734 734 722 954 514 734 724.79 2.23 0 -1908 755 744 727 716 699 750 722 257 220 500 510 1 1 51480000 373 6.90 0.44 12 0.03 105.00 1631.00 1177 20240304 -38.40 595 20241209 21.85 854 -15.11 20250206 687 5.53 20250102 1161 -37.55 20240402 595 21.85 20241209 0.59 N 153490 500 257 억 1147610 N N 0 N 00 N
8 20250306 100825 57 100.00 KOSDAQ 전기·전자 N N N N N 727 -7 5 -0.95 3268057 4493 6.14 734 734 725 954 514 734 727.22 2.23 0 -2322 755 744 727 716 699 750 722 257 220 500 510 1 1 51480000 374 6.92 0.45 12 0.01 105.00 1631.00 1177 20240304 -38.23 595 20241209 22.18 854 -14.87 20250206 687 5.82 20250102 1161 -37.38 20240402 595 22.18 20241209 0.59 N 153490 500 257 억 1147610 N N 0 N 00 N
9 20250306 090828 57 100.00 KOSDAQ 전기·전자 N N N N N 732 -2 5 -0.27 458008 625 0.85 734 734 732 954 514 734 732.59 2.23 0 -374 755 744 727 716 699 750 722 257 220 500 510 1 1 51480000 377 6.97 0.45 12 0.00 105.00 1631.00 1177 20240304 -37.81 595 20241209 23.03 854 -14.29 20250206 687 6.55 20250102 1161 -36.95 20240402 595 23.03 20241209 0.59 N 153490 500 257 억 1147610 N N 0 N 00 N
10 20250305 160817 57 100.00 KOSDAQ 전기·전자 N N N N N 734 15 2 2.09 52811050 73224 94.21 724 738 710 934 504 719 721.23 2.23 0 900 730 724 716 710 702 727 713 257 215 500 500 1 1 51480000 378 6.99 0.45 12 0.14 105.00 1631.00 1177 20240304 -37.64 595 20241209 23.36 854 -14.05 20250206 687 6.84 20250102 1161 -36.78 20240402 595 23.36 20241209 0.59 N 153490 500 257 억 1146684 N N 0 N 00 N
11 20250305 150820 57 100.00 KOSDAQ 전기·전자 N N N N N 722 3 2 0.42 46706076 64810 83.38 724 738 710 934 504 719 720.66 2.23 0 1569 730 724 716 710 702 727 713 257 215 500 500 1 1 51480000 372 6.88 0.44 12 0.13 105.00 1631.00 1177 20240304 -38.66 595 20241209 21.34 854 -15.46 20250206 687 5.09 20250102 1161 -37.81 20240402 595 21.34 20241209 0.59 N 153490 500 257 억 1146684 N N 0 N 00 N
12 20250305 140819 57 100.00 KOSDAQ 전기·전자 N N N N N 722 3 2 0.42 43389781 60212 77.47 724 738 710 934 504 719 720.62 2.23 0 -496 730 724 716 710 702 727 713 257 215 500 500 1 1 51480000 372 6.88 0.44 12 0.12 105.00 1631.00 1177 20240304 -38.66 595 20241209 21.34 854 -15.46 20250206 687 5.09 20250102 1161 -37.81 20240402 595 21.34 20241209 0.59 N 153490 500 257 억 1146684 N N 0 N 00 N