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
193250/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
20250306,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,-22,5,-4.66,84319222,185763,134.79,474,482,450,613,331,472,453.93,0.49,0,3545,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,285,-2.07,0.38,12,0.29,-217.00,1170.00,962,20240318,-53.22,353,20241115,27.48,630,-28.57,20250103,450,0.00,20250306,962,-53.22,20240318,353,27.48,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N
20250306,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,-18,5,-3.81,76981149,169462,122.96,474,482,450,613,331,472,454.27,0.49,0,4098,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,287,-2.09,0.39,12,0.27,-217.00,1170.00,962,20240318,-52.81,353,20241115,28.61,630,-27.94,20250103,450,0.89,20250306,962,-52.81,20240318,353,28.61,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N
20250306,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,453,-19,5,-4.03,75727713,166706,120.96,474,482,450,613,331,472,454.26,0.49,0,4308,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,287,-2.09,0.39,12,0.26,-217.00,1170.00,962,20240318,-52.91,353,20241115,28.33,630,-28.10,20250103,450,0.67,20250306,962,-52.91,20240318,353,28.33,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N
20250306,130853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,-20,5,-4.24,66852279,147065,106.71,474,482,450,613,331,472,454.58,0.49,0,7323,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,286,-2.08,0.39,12,0.23,-217.00,1170.00,962,20240318,-53.01,353,20241115,28.05,630,-28.25,20250103,450,0.44,20250306,962,-53.01,20240318,353,28.05,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N
20250306,120851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,-21,5,-4.45,65067751,143122,103.85,474,482,450,613,331,472,454.63,0.49,0,7392,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,286,-2.08,0.39,12,0.23,-217.00,1170.00,962,20240318,-53.12,353,20241115,27.76,630,-28.41,20250103,450,0.22,20250306,962,-53.12,20240318,353,27.76,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N
20250306,110849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,453,-19,5,-4.03,45617590,99972,72.54,474,482,450,613,331,472,456.30,0.49,0,2190,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,287,-2.09,0.39,12,0.16,-217.00,1170.00,962,20240318,-52.91,353,20241115,28.33,630,-28.10,20250103,450,0.67,20250306,962,-52.91,20240318,353,28.33,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N
20250306,100851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,-18,5,-3.81,40518692,88733,64.38,474,482,450,613,331,472,456.64,0.49,0,1347,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,287,-2.09,0.39,12,0.14,-217.00,1170.00,962,20240318,-52.81,353,20241115,28.61,630,-27.94,20250103,450,0.89,20250306,962,-52.81,20240318,353,28.61,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N
20250306,090854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,-3,5,-0.64,4858451,10409,7.55,474,482,461,613,331,472,466.75,0.49,0,-2340,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,297,-2.16,0.40,12,0.02,-217.00,1170.00,962,20240318,-51.25,353,20241115,32.86,630,-25.56,20250103,461,1.74,20250306,962,-51.25,20240318,353,32.86,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N
20250305,160842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,-4,5,-0.84,65239622,137820,144.14,461,489,461,618,334,476,473.37,0.49,0,2897,519,497,482,460,445,490,453,63,142,100,340,1,1,63323377,299,-2.18,0.40,12,0.22,-217.00,1170.00,962,20240318,-50.94,353,20241115,33.71,630,-25.08,20250103,461,2.39,20250305,962,-50.94,20240318,353,33.71,20241115,0.15,N,193250,100,63 억,,307492,N,N,0,N,00,N
20250305,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,0,3,0.00,63650233,134457,140.62,461,489,461,618,334,476,473.39,0.49,0,4264,519,497,482,460,445,490,453,63,142,100,340,1,1,63323377,301,-2.19,0.41,12,0.21,-217.00,1170.00,962,20240318,-50.52,353,20241115,34.84,630,-24.44,20250103,461,3.25,20250305,962,-50.52,20240318,353,34.84,20241115,0.15,N,193250,100,63 억,,307492,N,N,0,N,00,N
20250305,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,1,2,0.21,58373167,123420,129.08,461,489,461,618,334,476,472.96,0.49,0,3485,519,497,482,460,445,490,453,63,142,100,340,1,1,63323377,302,-2.20,0.41,12,0.19,-217.00,1170.00,962,20240318,-50.42,353,20241115,35.13,630,-24.29,20250103,461,3.47,20250305,962,-50.42,20240318,353,35.13,20241115,0.15,N,193250,100,63 억,,307492,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 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 450 -22 5 -4.66 84319222 185763 134.79 474 482 450 613 331 472 453.93 0.49 0 3545 502 487 474 459 446 494 466 63 141 100 330 1 1 63323377 285 -2.07 0.38 12 0.29 -217.00 1170.00 962 20240318 -53.22 353 20241115 27.48 630 -28.57 20250103 450 0.00 20250306 962 -53.22 20240318 353 27.48 20241115 0.15 N 193250 100 63 억 307712 N N 0 N 00 N
3 20250306 150852 57 100.00 KOSDAQ 전기·전자 N N N N N 454 -18 5 -3.81 76981149 169462 122.96 474 482 450 613 331 472 454.27 0.49 0 4098 502 487 474 459 446 494 466 63 141 100 330 1 1 63323377 287 -2.09 0.39 12 0.27 -217.00 1170.00 962 20240318 -52.81 353 20241115 28.61 630 -27.94 20250103 450 0.89 20250306 962 -52.81 20240318 353 28.61 20241115 0.15 N 193250 100 63 억 307712 N N 0 N 00 N
4 20250306 140851 57 100.00 KOSDAQ 전기·전자 N N N N N 453 -19 5 -4.03 75727713 166706 120.96 474 482 450 613 331 472 454.26 0.49 0 4308 502 487 474 459 446 494 466 63 141 100 330 1 1 63323377 287 -2.09 0.39 12 0.26 -217.00 1170.00 962 20240318 -52.91 353 20241115 28.33 630 -28.10 20250103 450 0.67 20250306 962 -52.91 20240318 353 28.33 20241115 0.15 N 193250 100 63 억 307712 N N 0 N 00 N
5 20250306 130853 57 100.00 KOSDAQ 전기·전자 N N N N N 452 -20 5 -4.24 66852279 147065 106.71 474 482 450 613 331 472 454.58 0.49 0 7323 502 487 474 459 446 494 466 63 141 100 330 1 1 63323377 286 -2.08 0.39 12 0.23 -217.00 1170.00 962 20240318 -53.01 353 20241115 28.05 630 -28.25 20250103 450 0.44 20250306 962 -53.01 20240318 353 28.05 20241115 0.15 N 193250 100 63 억 307712 N N 0 N 00 N
6 20250306 120851 57 100.00 KOSDAQ 전기·전자 N N N N N 451 -21 5 -4.45 65067751 143122 103.85 474 482 450 613 331 472 454.63 0.49 0 7392 502 487 474 459 446 494 466 63 141 100 330 1 1 63323377 286 -2.08 0.39 12 0.23 -217.00 1170.00 962 20240318 -53.12 353 20241115 27.76 630 -28.41 20250103 450 0.22 20250306 962 -53.12 20240318 353 27.76 20241115 0.15 N 193250 100 63 억 307712 N N 0 N 00 N
7 20250306 110849 57 100.00 KOSDAQ 전기·전자 N N N N N 453 -19 5 -4.03 45617590 99972 72.54 474 482 450 613 331 472 456.30 0.49 0 2190 502 487 474 459 446 494 466 63 141 100 330 1 1 63323377 287 -2.09 0.39 12 0.16 -217.00 1170.00 962 20240318 -52.91 353 20241115 28.33 630 -28.10 20250103 450 0.67 20250306 962 -52.91 20240318 353 28.33 20241115 0.15 N 193250 100 63 억 307712 N N 0 N 00 N
8 20250306 100851 57 100.00 KOSDAQ 전기·전자 N N N N N 454 -18 5 -3.81 40518692 88733 64.38 474 482 450 613 331 472 456.64 0.49 0 1347 502 487 474 459 446 494 466 63 141 100 330 1 1 63323377 287 -2.09 0.39 12 0.14 -217.00 1170.00 962 20240318 -52.81 353 20241115 28.61 630 -27.94 20250103 450 0.89 20250306 962 -52.81 20240318 353 28.61 20241115 0.15 N 193250 100 63 억 307712 N N 0 N 00 N
9 20250306 090854 57 100.00 KOSDAQ 전기·전자 N N N N N 469 -3 5 -0.64 4858451 10409 7.55 474 482 461 613 331 472 466.75 0.49 0 -2340 502 487 474 459 446 494 466 63 141 100 330 1 1 63323377 297 -2.16 0.40 12 0.02 -217.00 1170.00 962 20240318 -51.25 353 20241115 32.86 630 -25.56 20250103 461 1.74 20250306 962 -51.25 20240318 353 32.86 20241115 0.15 N 193250 100 63 억 307712 N N 0 N 00 N
10 20250305 160842 57 100.00 KOSDAQ 전기·전자 N N N N N 472 -4 5 -0.84 65239622 137820 144.14 461 489 461 618 334 476 473.37 0.49 0 2897 519 497 482 460 445 490 453 63 142 100 340 1 1 63323377 299 -2.18 0.40 12 0.22 -217.00 1170.00 962 20240318 -50.94 353 20241115 33.71 630 -25.08 20250103 461 2.39 20250305 962 -50.94 20240318 353 33.71 20241115 0.15 N 193250 100 63 억 307492 N N 0 N 00 N
11 20250305 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 476 0 3 0.00 63650233 134457 140.62 461 489 461 618 334 476 473.39 0.49 0 4264 519 497 482 460 445 490 453 63 142 100 340 1 1 63323377 301 -2.19 0.41 12 0.21 -217.00 1170.00 962 20240318 -50.52 353 20241115 34.84 630 -24.44 20250103 461 3.25 20250305 962 -50.52 20240318 353 34.84 20241115 0.15 N 193250 100 63 억 307492 N N 0 N 00 N
12 20250305 140844 57 100.00 KOSDAQ 전기·전자 N N N N N 477 1 2 0.21 58373167 123420 129.08 461 489 461 618 334 476 472.96 0.49 0 3485 519 497 482 460 445 490 453 63 142 100 340 1 1 63323377 302 -2.20 0.41 12 0.19 -217.00 1170.00 962 20240318 -50.42 353 20241115 35.13 630 -24.29 20250103 461 3.47 20250305 962 -50.42 20240318 353 35.13 20241115 0.15 N 193250 100 63 억 307492 N N 0 N 00 N