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
191410/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
20250306,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1516,1,2,0.07,13770794,9083,122.61,1514,1529,1514,1969,1061,1515,1516.11,0.08,0,1202,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,170,-101.07,0.77,12,0.08,-15.00,1957.00,3550,20240531,-57.30,1339,20241209,13.22,1610,-5.84,20250123,1455,4.19,20250102,3550,-57.30,20240531,1339,13.22,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N
20250306,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1524,9,2,0.59,12794460,8439,113.92,1514,1529,1514,1969,1061,1515,1516.11,0.08,0,1356,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,171,-101.60,0.78,12,0.08,-15.00,1957.00,3550,20240531,-57.07,1339,20241209,13.82,1610,-5.34,20250123,1455,4.74,20250102,3550,-57.07,20240531,1339,13.82,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N
20250306,140848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1524,9,2,0.59,12794460,8439,113.92,1514,1529,1514,1969,1061,1515,1516.11,0.08,0,1356,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,171,-101.60,0.78,12,0.08,-15.00,1957.00,3550,20240531,-57.07,1339,20241209,13.82,1610,-5.34,20250123,1455,4.74,20250102,3550,-57.07,20240531,1339,13.82,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N
20250306,130850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,0,3,0.00,12788364,8435,113.86,1514,1529,1514,1969,1061,1515,1516.11,0.08,0,1352,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,170,-101.00,0.77,12,0.08,-15.00,1957.00,3550,20240531,-57.32,1339,20241209,13.14,1610,-5.90,20250123,1455,4.12,20250102,3550,-57.32,20240531,1339,13.14,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N
20250306,120849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1517,2,2,0.13,11117920,7333,98.99,1514,1529,1514,1969,1061,1515,1516.15,0.08,0,1204,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,170,-101.13,0.78,12,0.07,-15.00,1957.00,3550,20240531,-57.27,1339,20241209,13.29,1610,-5.78,20250123,1455,4.26,20250102,3550,-57.27,20240531,1339,13.29,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N
20250306,110846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1517,2,2,0.13,10718343,7070,95.44,1514,1525,1514,1969,1061,1515,1516.03,0.08,0,1164,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,170,-101.13,0.78,12,0.06,-15.00,1957.00,3550,20240531,-57.27,1339,20241209,13.29,1610,-5.78,20250123,1455,4.26,20250102,3550,-57.27,20240531,1339,13.29,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N
20250306,100848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,8,2,0.53,3394038,2240,30.24,1514,1523,1514,1969,1061,1515,1515.20,0.08,0,805,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,171,-101.53,0.78,12,0.02,-15.00,1957.00,3550,20240531,-57.10,1339,20241209,13.74,1610,-5.40,20250123,1455,4.67,20250102,3550,-57.10,20240531,1339,13.74,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N
20250306,090851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1521,6,2,0.40,3308806,2184,29.48,1514,1521,1514,1969,1061,1515,1515.02,0.08,0,804,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,170,-101.40,0.78,12,0.02,-15.00,1957.00,3550,20240531,-57.15,1339,20241209,13.59,1610,-5.53,20250123,1455,4.54,20250102,3550,-57.15,20240531,1339,13.59,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N
20250305,160839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,-6,5,-0.39,11237038,7395,76.21,1521,1526,1510,1977,1065,1521,1519.55,0.08,0,4,1541,1530,1519,1508,1497,1525,1503,56,456,500,1000,1,1,11204255,170,-101.00,0.77,12,0.07,-15.00,1957.00,3550,20240531,-57.32,1339,20241209,13.14,1610,-5.90,20250123,1455,4.12,20250102,3550,-57.32,20240531,1339,13.14,20241209,0.09,N,191410,500,56 억,,8537,N,N,0,N,00,N
20250305,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,5,2,0.33,10763104,7083,73.00,1521,1526,1510,1977,1065,1521,1519.57,0.08,0,225,1541,1530,1519,1508,1497,1525,1503,56,456,500,1000,1,1,11204255,171,-101.73,0.78,12,0.06,-15.00,1957.00,3550,20240531,-57.01,1339,20241209,13.97,1610,-5.22,20250123,1455,4.88,20250102,3550,-57.01,20240531,1339,13.97,20241209,0.09,N,191410,500,56 억,,8537,N,N,0,N,00,N
20250305,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,5,2,0.33,8473604,5576,57.47,1521,1526,1510,1977,1065,1521,1519.66,0.08,0,225,1541,1530,1519,1508,1497,1525,1503,56,456,500,1000,1,1,11204255,171,-101.73,0.78,12,0.05,-15.00,1957.00,3550,20240531,-57.01,1339,20241209,13.97,1610,-5.22,20250123,1455,4.88,20250102,3550,-57.01,20240531,1339,13.97,20241209,0.09,N,191410,500,56 억,,8537,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 160850 57 100.00 KOSDAQ 전기·전자 N N N N N 1516 1 2 0.07 13770794 9083 122.61 1514 1529 1514 1969 1061 1515 1516.11 0.08 0 1202 1533 1524 1517 1508 1501 1520 1504 56 454 500 990 1 1 11204255 170 -101.07 0.77 12 0.08 -15.00 1957.00 3550 20240531 -57.30 1339 20241209 13.22 1610 -5.84 20250123 1455 4.19 20250102 3550 -57.30 20240531 1339 13.22 20241209 0.09 N 191410 500 56 억 8541 N N 0 N 00 N
3 20250306 150849 57 100.00 KOSDAQ 전기·전자 N N N N N 1524 9 2 0.59 12794460 8439 113.92 1514 1529 1514 1969 1061 1515 1516.11 0.08 0 1356 1533 1524 1517 1508 1501 1520 1504 56 454 500 990 1 1 11204255 171 -101.60 0.78 12 0.08 -15.00 1957.00 3550 20240531 -57.07 1339 20241209 13.82 1610 -5.34 20250123 1455 4.74 20250102 3550 -57.07 20240531 1339 13.82 20241209 0.09 N 191410 500 56 억 8541 N N 0 N 00 N
4 20250306 140848 57 100.00 KOSDAQ 전기·전자 N N N N N 1524 9 2 0.59 12794460 8439 113.92 1514 1529 1514 1969 1061 1515 1516.11 0.08 0 1356 1533 1524 1517 1508 1501 1520 1504 56 454 500 990 1 1 11204255 171 -101.60 0.78 12 0.08 -15.00 1957.00 3550 20240531 -57.07 1339 20241209 13.82 1610 -5.34 20250123 1455 4.74 20250102 3550 -57.07 20240531 1339 13.82 20241209 0.09 N 191410 500 56 억 8541 N N 0 N 00 N
5 20250306 130850 57 100.00 KOSDAQ 전기·전자 N N N N N 1515 0 3 0.00 12788364 8435 113.86 1514 1529 1514 1969 1061 1515 1516.11 0.08 0 1352 1533 1524 1517 1508 1501 1520 1504 56 454 500 990 1 1 11204255 170 -101.00 0.77 12 0.08 -15.00 1957.00 3550 20240531 -57.32 1339 20241209 13.14 1610 -5.90 20250123 1455 4.12 20250102 3550 -57.32 20240531 1339 13.14 20241209 0.09 N 191410 500 56 억 8541 N N 0 N 00 N
6 20250306 120849 57 100.00 KOSDAQ 전기·전자 N N N N N 1517 2 2 0.13 11117920 7333 98.99 1514 1529 1514 1969 1061 1515 1516.15 0.08 0 1204 1533 1524 1517 1508 1501 1520 1504 56 454 500 990 1 1 11204255 170 -101.13 0.78 12 0.07 -15.00 1957.00 3550 20240531 -57.27 1339 20241209 13.29 1610 -5.78 20250123 1455 4.26 20250102 3550 -57.27 20240531 1339 13.29 20241209 0.09 N 191410 500 56 억 8541 N N 0 N 00 N
7 20250306 110846 57 100.00 KOSDAQ 전기·전자 N N N N N 1517 2 2 0.13 10718343 7070 95.44 1514 1525 1514 1969 1061 1515 1516.03 0.08 0 1164 1533 1524 1517 1508 1501 1520 1504 56 454 500 990 1 1 11204255 170 -101.13 0.78 12 0.06 -15.00 1957.00 3550 20240531 -57.27 1339 20241209 13.29 1610 -5.78 20250123 1455 4.26 20250102 3550 -57.27 20240531 1339 13.29 20241209 0.09 N 191410 500 56 억 8541 N N 0 N 00 N
8 20250306 100848 57 100.00 KOSDAQ 전기·전자 N N N N N 1523 8 2 0.53 3394038 2240 30.24 1514 1523 1514 1969 1061 1515 1515.20 0.08 0 805 1533 1524 1517 1508 1501 1520 1504 56 454 500 990 1 1 11204255 171 -101.53 0.78 12 0.02 -15.00 1957.00 3550 20240531 -57.10 1339 20241209 13.74 1610 -5.40 20250123 1455 4.67 20250102 3550 -57.10 20240531 1339 13.74 20241209 0.09 N 191410 500 56 억 8541 N N 0 N 00 N
9 20250306 090851 57 100.00 KOSDAQ 전기·전자 N N N N N 1521 6 2 0.40 3308806 2184 29.48 1514 1521 1514 1969 1061 1515 1515.02 0.08 0 804 1533 1524 1517 1508 1501 1520 1504 56 454 500 990 1 1 11204255 170 -101.40 0.78 12 0.02 -15.00 1957.00 3550 20240531 -57.15 1339 20241209 13.59 1610 -5.53 20250123 1455 4.54 20250102 3550 -57.15 20240531 1339 13.59 20241209 0.09 N 191410 500 56 억 8541 N N 0 N 00 N
10 20250305 160839 57 100.00 KOSDAQ 전기·전자 N N N N N 1515 -6 5 -0.39 11237038 7395 76.21 1521 1526 1510 1977 1065 1521 1519.55 0.08 0 4 1541 1530 1519 1508 1497 1525 1503 56 456 500 1000 1 1 11204255 170 -101.00 0.77 12 0.07 -15.00 1957.00 3550 20240531 -57.32 1339 20241209 13.14 1610 -5.90 20250123 1455 4.12 20250102 3550 -57.32 20240531 1339 13.14 20241209 0.09 N 191410 500 56 억 8537 N N 0 N 00 N
11 20250305 150843 57 100.00 KOSDAQ 전기·전자 N N N N N 1526 5 2 0.33 10763104 7083 73.00 1521 1526 1510 1977 1065 1521 1519.57 0.08 0 225 1541 1530 1519 1508 1497 1525 1503 56 456 500 1000 1 1 11204255 171 -101.73 0.78 12 0.06 -15.00 1957.00 3550 20240531 -57.01 1339 20241209 13.97 1610 -5.22 20250123 1455 4.88 20250102 3550 -57.01 20240531 1339 13.97 20241209 0.09 N 191410 500 56 억 8537 N N 0 N 00 N
12 20250305 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 1526 5 2 0.33 8473604 5576 57.47 1521 1526 1510 1977 1065 1521 1519.66 0.08 0 225 1541 1530 1519 1508 1497 1525 1503 56 456 500 1000 1 1 11204255 171 -101.73 0.78 12 0.05 -15.00 1957.00 3550 20240531 -57.01 1339 20241209 13.97 1610 -5.22 20250123 1455 4.88 20250102 3550 -57.01 20240531 1339 13.97 20241209 0.09 N 191410 500 56 억 8537 N N 0 N 00 N