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
192410/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
20250306,160852,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,-20,5,-2.68,176104340,238965,103.58,746,754,726,969,523,746,736.95,2.04,0,22365,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,103,-0.57,0.18,12,1.68,-1278.00,4113.00,6301,20240711,-88.48,726,20250306,0.00,2080,-65.10,20250107,726,0.00,20250306,31500,-97.70,20240711,411,76.64,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N
20250306,150851,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,728,-18,5,-2.41,166067415,225165,97.60,746,754,727,969,523,746,737.54,2.04,0,22822,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,104,-0.57,0.18,12,1.58,-1278.00,4113.00,6301,20240711,-88.45,727,20250306,0.14,2080,-65.00,20250107,727,0.14,20250306,31500,-97.69,20240711,411,77.13,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N
20250306,140850,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,733,-13,5,-1.74,140006400,189436,82.11,746,754,730,969,523,746,739.07,2.04,0,15935,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,104,-0.57,0.18,12,1.33,-1278.00,4113.00,6301,20240711,-88.37,730,20250306,0.41,2080,-64.76,20250107,730,0.41,20250306,31500,-97.67,20240711,411,78.35,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N
20250306,130852,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,735,-11,5,-1.47,123249815,166620,72.22,746,754,730,969,523,746,739.71,2.04,0,10601,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,105,-0.58,0.18,12,1.17,-1278.00,4113.00,6301,20240711,-88.34,730,20250306,0.68,2080,-64.66,20250107,730,0.68,20250306,31500,-97.67,20240711,411,78.83,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N
20250306,120850,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,736,-10,5,-1.34,117613058,158947,68.90,746,754,730,969,523,746,739.95,2.04,0,7891,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,105,-0.58,0.18,12,1.12,-1278.00,4113.00,6301,20240711,-88.32,730,20250306,0.82,2080,-64.62,20250107,730,0.82,20250306,31500,-97.66,20240711,411,79.08,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N
20250306,110848,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-8,5,-1.07,110436401,149199,64.67,746,754,730,969,523,746,740.20,2.04,0,6848,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,105,-0.58,0.18,12,1.05,-1278.00,4113.00,6301,20240711,-88.29,730,20250306,1.10,2080,-64.52,20250107,730,1.10,20250306,31500,-97.66,20240711,411,79.56,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N
20250306,100850,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,744,-2,5,-0.27,73392120,99132,42.97,746,754,730,969,523,746,740.35,2.04,0,8065,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,106,-0.58,0.18,12,0.70,-1278.00,4113.00,6301,20240711,-88.19,730,20250306,1.92,2080,-64.23,20250107,730,1.92,20250306,31500,-97.64,20240711,411,81.02,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N
20250306,090853,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,743,-3,5,-0.40,12062144,16228,7.03,746,754,740,969,523,746,743.29,2.04,0,1782,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,106,-0.58,0.18,12,0.11,-1278.00,4113.00,6301,20240711,-88.21,740,20250306,0.41,2080,-64.28,20250107,740,0.41,20250306,31500,-97.64,20240711,411,80.78,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N
20250305,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,746,-21,5,-2.74,173699011,230376,64.07,768,786,742,997,537,767,753.98,1.68,0,51710,859,813,787,741,715,800,728,14,230,100,460,1,1,14235530,106,-0.58,0.18,12,1.62,-1278.00,4113.00,6301,20240711,-88.16,742,20250305,0.54,2080,-64.13,20250107,742,0.54,20250305,31500,-97.63,20240711,411,81.51,20240315,0.00,N,192410,100,14 억,,239066,N,N,0,N,00,N
20250305,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,743,-24,5,-3.13,157016000,207980,57.85,768,786,743,997,537,767,754.96,1.68,0,48036,859,813,787,741,715,800,728,14,230,100,460,1,1,14235530,106,-0.58,0.18,12,1.46,-1278.00,4113.00,6301,20240711,-88.21,743,20250305,0.00,2080,-64.28,20250107,743,0.00,20250305,31500,-97.64,20240711,411,80.78,20240315,0.00,N,192410,100,14 억,,239066,N,N,0,N,00,N
20250305,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,749,-18,5,-2.35,107712417,141901,39.47,768,786,749,997,537,767,759.07,1.68,0,32884,859,813,787,741,715,800,728,14,230,100,460,1,1,14235530,107,-0.59,0.18,12,1.00,-1278.00,4113.00,6301,20240711,-88.11,749,20250305,0.00,2080,-63.99,20250107,749,0.00,20250305,31500,-97.62,20240711,411,82.24,20240315,0.00,N,192410,100,14 억,,239066,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 160852 54 100.00 KOSDAQ 전기·전자 N N N N N 726 -20 5 -2.68 176104340 238965 103.58 746 754 726 969 523 746 736.95 2.04 0 22365 802 774 758 730 714 766 722 14 223 100 440 1 1 14235530 103 -0.57 0.18 12 1.68 -1278.00 4113.00 6301 20240711 -88.48 726 20250306 0.00 2080 -65.10 20250107 726 0.00 20250306 31500 -97.70 20240711 411 76.64 20240315 0.00 N 192410 100 14 억 290456 N N 0 N 01 N
3 20250306 150851 54 100.00 KOSDAQ 전기·전자 N N N N N 728 -18 5 -2.41 166067415 225165 97.60 746 754 727 969 523 746 737.54 2.04 0 22822 802 774 758 730 714 766 722 14 223 100 440 1 1 14235530 104 -0.57 0.18 12 1.58 -1278.00 4113.00 6301 20240711 -88.45 727 20250306 0.14 2080 -65.00 20250107 727 0.14 20250306 31500 -97.69 20240711 411 77.13 20240315 0.00 N 192410 100 14 억 290456 N N 0 N 01 N
4 20250306 140850 54 100.00 KOSDAQ 전기·전자 N N N N N 733 -13 5 -1.74 140006400 189436 82.11 746 754 730 969 523 746 739.07 2.04 0 15935 802 774 758 730 714 766 722 14 223 100 440 1 1 14235530 104 -0.57 0.18 12 1.33 -1278.00 4113.00 6301 20240711 -88.37 730 20250306 0.41 2080 -64.76 20250107 730 0.41 20250306 31500 -97.67 20240711 411 78.35 20240315 0.00 N 192410 100 14 억 290456 N N 0 N 01 N
5 20250306 130852 54 100.00 KOSDAQ 전기·전자 N N N N N 735 -11 5 -1.47 123249815 166620 72.22 746 754 730 969 523 746 739.71 2.04 0 10601 802 774 758 730 714 766 722 14 223 100 440 1 1 14235530 105 -0.58 0.18 12 1.17 -1278.00 4113.00 6301 20240711 -88.34 730 20250306 0.68 2080 -64.66 20250107 730 0.68 20250306 31500 -97.67 20240711 411 78.83 20240315 0.00 N 192410 100 14 억 290456 N N 0 N 01 N
6 20250306 120850 54 100.00 KOSDAQ 전기·전자 N N N N N 736 -10 5 -1.34 117613058 158947 68.90 746 754 730 969 523 746 739.95 2.04 0 7891 802 774 758 730 714 766 722 14 223 100 440 1 1 14235530 105 -0.58 0.18 12 1.12 -1278.00 4113.00 6301 20240711 -88.32 730 20250306 0.82 2080 -64.62 20250107 730 0.82 20250306 31500 -97.66 20240711 411 79.08 20240315 0.00 N 192410 100 14 억 290456 N N 0 N 01 N
7 20250306 110848 54 100.00 KOSDAQ 전기·전자 N N N N N 738 -8 5 -1.07 110436401 149199 64.67 746 754 730 969 523 746 740.20 2.04 0 6848 802 774 758 730 714 766 722 14 223 100 440 1 1 14235530 105 -0.58 0.18 12 1.05 -1278.00 4113.00 6301 20240711 -88.29 730 20250306 1.10 2080 -64.52 20250107 730 1.10 20250306 31500 -97.66 20240711 411 79.56 20240315 0.00 N 192410 100 14 억 290456 N N 0 N 01 N
8 20250306 100850 54 100.00 KOSDAQ 전기·전자 N N N N N 744 -2 5 -0.27 73392120 99132 42.97 746 754 730 969 523 746 740.35 2.04 0 8065 802 774 758 730 714 766 722 14 223 100 440 1 1 14235530 106 -0.58 0.18 12 0.70 -1278.00 4113.00 6301 20240711 -88.19 730 20250306 1.92 2080 -64.23 20250107 730 1.92 20250306 31500 -97.64 20240711 411 81.02 20240315 0.00 N 192410 100 14 억 290456 N N 0 N 01 N
9 20250306 090853 54 100.00 KOSDAQ 전기·전자 N N N N N 743 -3 5 -0.40 12062144 16228 7.03 746 754 740 969 523 746 743.29 2.04 0 1782 802 774 758 730 714 766 722 14 223 100 440 1 1 14235530 106 -0.58 0.18 12 0.11 -1278.00 4113.00 6301 20240711 -88.21 740 20250306 0.41 2080 -64.28 20250107 740 0.41 20250306 31500 -97.64 20240711 411 80.78 20240315 0.00 N 192410 100 14 억 290456 N N 0 N 01 N
10 20250305 160841 57 100.00 KOSDAQ 전기·전자 N N N N N 746 -21 5 -2.74 173699011 230376 64.07 768 786 742 997 537 767 753.98 1.68 0 51710 859 813 787 741 715 800 728 14 230 100 460 1 1 14235530 106 -0.58 0.18 12 1.62 -1278.00 4113.00 6301 20240711 -88.16 742 20250305 0.54 2080 -64.13 20250107 742 0.54 20250305 31500 -97.63 20240711 411 81.51 20240315 0.00 N 192410 100 14 억 239066 N N 0 N 00 N
11 20250305 150845 57 100.00 KOSDAQ 전기·전자 N N N N N 743 -24 5 -3.13 157016000 207980 57.85 768 786 743 997 537 767 754.96 1.68 0 48036 859 813 787 741 715 800 728 14 230 100 460 1 1 14235530 106 -0.58 0.18 12 1.46 -1278.00 4113.00 6301 20240711 -88.21 743 20250305 0.00 2080 -64.28 20250107 743 0.00 20250305 31500 -97.64 20240711 411 80.78 20240315 0.00 N 192410 100 14 억 239066 N N 0 N 00 N
12 20250305 140843 57 100.00 KOSDAQ 전기·전자 N N N N N 749 -18 5 -2.35 107712417 141901 39.47 768 786 749 997 537 767 759.07 1.68 0 32884 859 813 787 741 715 800 728 14 230 100 460 1 1 14235530 107 -0.59 0.18 12 1.00 -1278.00 4113.00 6301 20240711 -88.11 749 20250305 0.00 2080 -63.99 20250107 749 0.00 20250305 31500 -97.62 20240711 411 82.24 20240315 0.00 N 192410 100 14 억 239066 N N 0 N 00 N