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
154040/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
20250306,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,5,2,0.48,21642732,20850,56.92,1038,1046,1028,1349,727,1038,1038.02,0.54,0,-580,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,187,0.75,0.31,12,0.12,1392.00,3322.00,1908,20240418,-45.34,962,20241210,8.42,1156,-9.78,20250102,1000,4.30,20250205,1908,-45.34,20240418,962,8.42,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N
20250306,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,4,2,0.39,21516530,20729,56.59,1038,1046,1028,1349,727,1038,1037.99,0.54,0,-584,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,187,0.75,0.31,12,0.12,1392.00,3322.00,1908,20240418,-45.39,962,20241210,8.32,1156,-9.86,20250102,1000,4.20,20250205,1908,-45.39,20240418,962,8.32,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N
20250306,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,1,2,0.10,20857822,20094,54.85,1038,1046,1028,1349,727,1038,1038.01,0.54,0,-584,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,187,0.75,0.31,12,0.11,1392.00,3322.00,1908,20240418,-45.55,962,20241210,8.00,1156,-10.12,20250102,1000,3.90,20250205,1908,-45.55,20240418,962,8.00,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N
20250306,130828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1044,6,2,0.58,20369458,19625,53.57,1038,1046,1028,1349,727,1038,1037.93,0.54,0,-551,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,187,0.75,0.31,12,0.11,1392.00,3322.00,1908,20240418,-45.28,962,20241210,8.52,1156,-9.69,20250102,1000,4.40,20250205,1908,-45.28,20240418,962,8.52,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N
20250306,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1046,8,2,0.77,19035324,18340,50.07,1038,1046,1028,1349,727,1038,1037.91,0.54,0,-552,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,188,0.75,0.31,12,0.10,1392.00,3322.00,1908,20240418,-45.18,962,20241210,8.73,1156,-9.52,20250102,1000,4.60,20250205,1908,-45.18,20240418,962,8.73,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N
20250306,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-4,5,-0.39,18647623,17969,49.05,1038,1045,1028,1349,727,1038,1037.77,0.54,0,-459,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,186,0.74,0.31,12,0.10,1392.00,3322.00,1908,20240418,-45.81,962,20241210,7.48,1156,-10.55,20250102,1000,3.40,20250205,1908,-45.81,20240418,962,7.48,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N
20250306,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,7,2,0.67,18616374,17939,48.97,1038,1045,1028,1349,727,1038,1037.76,0.54,0,-459,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,188,0.75,0.31,12,0.10,1392.00,3322.00,1908,20240418,-45.23,962,20241210,8.63,1156,-9.60,20250102,1000,4.50,20250205,1908,-45.23,20240418,962,8.63,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N
20250306,090829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,0,3,0.00,6989723,6742,18.40,1038,1038,1032,1349,727,1038,1036.74,0.54,0,0,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,186,0.75,0.31,12,0.04,1392.00,3322.00,1908,20240418,-45.60,962,20241210,7.90,1156,-10.21,20250102,1000,3.80,20250205,1908,-45.60,20240418,962,7.90,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N
20250305,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,9,2,0.87,37639631,36632,100.73,1029,1039,1020,1337,721,1029,1027.51,0.54,0,959,1073,1050,1025,1002,977,1038,990,90,308,500,670,1,1,17950094,186,0.75,0.31,12,0.20,1392.00,3322.00,1908,20240418,-45.60,962,20241210,7.90,1156,-10.21,20250102,1000,3.80,20250205,1908,-45.60,20240418,962,7.90,20241210,0.01,N,154040,500,89 억,,96688,N,N,0,N,00,N
20250305,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,1,2,0.10,37073999,36087,99.23,1029,1039,1020,1337,721,1029,1027.35,0.54,0,1389,1073,1050,1025,1002,977,1038,990,90,308,500,670,1,1,17950094,185,0.74,0.31,12,0.20,1392.00,3322.00,1908,20240418,-46.02,962,20241210,7.07,1156,-10.90,20250102,1000,3.00,20250205,1908,-46.02,20240418,962,7.07,20241210,0.01,N,154040,500,89 억,,96688,N,N,0,N,00,N
20250305,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,10,2,0.97,31029044,30227,83.11,1029,1039,1020,1337,721,1029,1026.53,0.54,0,1035,1073,1050,1025,1002,977,1038,990,90,308,500,670,1,1,17950094,187,0.75,0.31,12,0.17,1392.00,3322.00,1908,20240418,-45.55,962,20241210,8.00,1156,-10.12,20250102,1000,3.90,20250205,1908,-45.55,20240418,962,8.00,20241210,0.01,N,154040,500,89 억,,96688,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 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 1043 5 2 0.48 21642732 20850 56.92 1038 1046 1028 1349 727 1038 1038.02 0.54 0 -580 1051 1044 1032 1025 1013 1048 1029 90 311 500 680 1 1 17950094 187 0.75 0.31 12 0.12 1392.00 3322.00 1908 20240418 -45.34 962 20241210 8.42 1156 -9.78 20250102 1000 4.30 20250205 1908 -45.34 20240418 962 8.42 20241210 0.01 N 154040 500 89 억 97637 N N 0 N 00 N
3 20250306 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 1042 4 2 0.39 21516530 20729 56.59 1038 1046 1028 1349 727 1038 1037.99 0.54 0 -584 1051 1044 1032 1025 1013 1048 1029 90 311 500 680 1 1 17950094 187 0.75 0.31 12 0.12 1392.00 3322.00 1908 20240418 -45.39 962 20241210 8.32 1156 -9.86 20250102 1000 4.20 20250205 1908 -45.39 20240418 962 8.32 20241210 0.01 N 154040 500 89 억 97637 N N 0 N 00 N
4 20250306 140826 57 100.00 KOSDAQ 전기·전자 N N N N N 1039 1 2 0.10 20857822 20094 54.85 1038 1046 1028 1349 727 1038 1038.01 0.54 0 -584 1051 1044 1032 1025 1013 1048 1029 90 311 500 680 1 1 17950094 187 0.75 0.31 12 0.11 1392.00 3322.00 1908 20240418 -45.55 962 20241210 8.00 1156 -10.12 20250102 1000 3.90 20250205 1908 -45.55 20240418 962 8.00 20241210 0.01 N 154040 500 89 억 97637 N N 0 N 00 N
5 20250306 130828 57 100.00 KOSDAQ 전기·전자 N N N N N 1044 6 2 0.58 20369458 19625 53.57 1038 1046 1028 1349 727 1038 1037.93 0.54 0 -551 1051 1044 1032 1025 1013 1048 1029 90 311 500 680 1 1 17950094 187 0.75 0.31 12 0.11 1392.00 3322.00 1908 20240418 -45.28 962 20241210 8.52 1156 -9.69 20250102 1000 4.40 20250205 1908 -45.28 20240418 962 8.52 20241210 0.01 N 154040 500 89 억 97637 N N 0 N 00 N
6 20250306 120826 57 100.00 KOSDAQ 전기·전자 N N N N N 1046 8 2 0.77 19035324 18340 50.07 1038 1046 1028 1349 727 1038 1037.91 0.54 0 -552 1051 1044 1032 1025 1013 1048 1029 90 311 500 680 1 1 17950094 188 0.75 0.31 12 0.10 1392.00 3322.00 1908 20240418 -45.18 962 20241210 8.73 1156 -9.52 20250102 1000 4.60 20250205 1908 -45.18 20240418 962 8.73 20241210 0.01 N 154040 500 89 억 97637 N N 0 N 00 N
7 20250306 110823 57 100.00 KOSDAQ 전기·전자 N N N N N 1034 -4 5 -0.39 18647623 17969 49.05 1038 1045 1028 1349 727 1038 1037.77 0.54 0 -459 1051 1044 1032 1025 1013 1048 1029 90 311 500 680 1 1 17950094 186 0.74 0.31 12 0.10 1392.00 3322.00 1908 20240418 -45.81 962 20241210 7.48 1156 -10.55 20250102 1000 3.40 20250205 1908 -45.81 20240418 962 7.48 20241210 0.01 N 154040 500 89 억 97637 N N 0 N 00 N
8 20250306 100826 57 100.00 KOSDAQ 전기·전자 N N N N N 1045 7 2 0.67 18616374 17939 48.97 1038 1045 1028 1349 727 1038 1037.76 0.54 0 -459 1051 1044 1032 1025 1013 1048 1029 90 311 500 680 1 1 17950094 188 0.75 0.31 12 0.10 1392.00 3322.00 1908 20240418 -45.23 962 20241210 8.63 1156 -9.60 20250102 1000 4.50 20250205 1908 -45.23 20240418 962 8.63 20241210 0.01 N 154040 500 89 억 97637 N N 0 N 00 N
9 20250306 090829 57 100.00 KOSDAQ 전기·전자 N N N N N 1038 0 3 0.00 6989723 6742 18.40 1038 1038 1032 1349 727 1038 1036.74 0.54 0 0 1051 1044 1032 1025 1013 1048 1029 90 311 500 680 1 1 17950094 186 0.75 0.31 12 0.04 1392.00 3322.00 1908 20240418 -45.60 962 20241210 7.90 1156 -10.21 20250102 1000 3.80 20250205 1908 -45.60 20240418 962 7.90 20241210 0.01 N 154040 500 89 억 97637 N N 0 N 00 N
10 20250305 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 1038 9 2 0.87 37639631 36632 100.73 1029 1039 1020 1337 721 1029 1027.51 0.54 0 959 1073 1050 1025 1002 977 1038 990 90 308 500 670 1 1 17950094 186 0.75 0.31 12 0.20 1392.00 3322.00 1908 20240418 -45.60 962 20241210 7.90 1156 -10.21 20250102 1000 3.80 20250205 1908 -45.60 20240418 962 7.90 20241210 0.01 N 154040 500 89 억 96688 N N 0 N 00 N
11 20250305 150821 57 100.00 KOSDAQ 전기·전자 N N N N N 1030 1 2 0.10 37073999 36087 99.23 1029 1039 1020 1337 721 1029 1027.35 0.54 0 1389 1073 1050 1025 1002 977 1038 990 90 308 500 670 1 1 17950094 185 0.74 0.31 12 0.20 1392.00 3322.00 1908 20240418 -46.02 962 20241210 7.07 1156 -10.90 20250102 1000 3.00 20250205 1908 -46.02 20240418 962 7.07 20241210 0.01 N 154040 500 89 억 96688 N N 0 N 00 N
12 20250305 140820 57 100.00 KOSDAQ 전기·전자 N N N N N 1039 10 2 0.97 31029044 30227 83.11 1029 1039 1020 1337 721 1029 1026.53 0.54 0 1035 1073 1050 1025 1002 977 1038 990 90 308 500 670 1 1 17950094 187 0.75 0.31 12 0.17 1392.00 3322.00 1908 20240418 -45.55 962 20241210 8.00 1156 -10.12 20250102 1000 3.90 20250205 1908 -45.55 20240418 962 8.00 20241210 0.01 N 154040 500 89 억 96688 N N 0 N 00 N