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
297570/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
20250306,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-23,5,-3.18,51670561,71690,45.42,723,735,700,939,507,723,720.76,0.83,0,-1040,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,242,4.96,0.60,12,0.21,141.00,1175.00,1536,20240223,-54.43,681,20241203,2.79,881,-20.54,20250212,693,1.01,20250305,1459,-52.02,20240327,681,2.79,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N
20250306,151038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-5,5,-0.69,45256960,62532,39.62,723,735,717,939,507,723,723.74,0.83,0,7875,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,249,5.09,0.61,12,0.18,141.00,1175.00,1536,20240223,-53.26,681,20241203,5.43,881,-18.50,20250212,693,3.61,20250305,1459,-50.79,20240327,681,5.43,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N
20250306,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,9,2,1.24,23071603,31768,20.13,723,735,722,939,507,723,726.25,0.83,0,772,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,253,5.19,0.62,12,0.09,141.00,1175.00,1536,20240223,-52.34,681,20241203,7.49,881,-16.91,20250212,693,5.63,20250305,1459,-49.83,20240327,681,7.49,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N
20250306,131038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,9,2,1.24,22157988,30516,19.33,723,735,722,939,507,723,726.11,0.83,0,707,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,253,5.19,0.62,12,0.09,141.00,1175.00,1536,20240223,-52.34,681,20241203,7.49,881,-16.91,20250212,693,5.63,20250305,1459,-49.83,20240327,681,7.49,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N
20250306,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,733,10,2,1.38,21779083,29998,19.00,723,735,722,939,507,723,726.02,0.83,0,1062,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,254,5.20,0.62,12,0.09,141.00,1175.00,1536,20240223,-52.28,681,20241203,7.64,881,-16.80,20250212,693,5.77,20250305,1459,-49.76,20240327,681,7.64,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N
20250306,111034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,9,2,1.24,20758889,28604,18.12,723,735,722,939,507,723,725.73,0.83,0,1092,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,253,5.19,0.62,12,0.08,141.00,1175.00,1536,20240223,-52.34,681,20241203,7.49,881,-16.91,20250212,693,5.63,20250305,1459,-49.83,20240327,681,7.49,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N
20250306,101036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,11,2,1.52,20349249,28044,17.77,723,735,722,939,507,723,725.62,0.83,0,1323,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,254,5.21,0.62,12,0.08,141.00,1175.00,1536,20240223,-52.21,681,20241203,7.78,881,-16.69,20250212,693,5.92,20250305,1459,-49.69,20240327,681,7.78,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N
20250306,091041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,-1,5,-0.14,15403036,21292,13.49,723,731,722,939,507,723,723.42,0.83,0,2594,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,250,5.12,0.61,12,0.06,141.00,1175.00,1536,20240223,-52.99,681,20241203,6.02,881,-18.05,20250212,693,4.18,20250305,1459,-50.51,20240327,681,6.02,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N
20250305,161026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-7,5,-0.96,112726665,157780,321.01,735,747,693,949,511,730,714.45,0.76,0,22208,745,737,731,723,717,734,720,35,219,100,460,1,1,34621218,250,5.13,0.62,12,0.46,141.00,1175.00,1536,20240223,-52.93,681,20241203,6.17,881,-17.93,20250212,693,4.33,20250305,1459,-50.45,20240327,681,6.17,20241203,0.44,N,297570,100,34 억,,264485,N,N,0,N,00,N
20250305,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-5,5,-0.68,111680964,156332,318.06,735,747,693,949,511,730,714.38,0.76,0,21860,745,737,731,723,717,734,720,35,219,100,460,1,1,34621218,251,5.14,0.62,12,0.45,141.00,1175.00,1536,20240223,-52.80,681,20241203,6.46,881,-17.71,20250212,693,4.62,20250305,1459,-50.31,20240327,681,6.46,20241203,0.44,N,297570,100,34 억,,264485,N,N,0,N,00,N
20250305,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-22,5,-3.01,82349924,115218,234.42,735,747,693,949,511,730,714.73,0.76,0,13950,745,737,731,723,717,734,720,35,219,100,460,1,1,34621218,245,5.02,0.60,12,0.33,141.00,1175.00,1536,20240223,-53.91,681,20241203,3.96,881,-19.64,20250212,693,2.16,20250305,1459,-51.47,20240327,681,3.96,20241203,0.44,N,297570,100,34 억,,264485,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 161038 57 100.00 KOSDAQ 전기·전자 N N N N N 700 -23 5 -3.18 51670561 71690 45.42 723 735 700 939 507 723 720.76 0.83 0 -1040 775 749 721 695 667 735 681 35 216 100 460 1 1 34621218 242 4.96 0.60 12 0.21 141.00 1175.00 1536 20240223 -54.43 681 20241203 2.79 881 -20.54 20250212 693 1.01 20250305 1459 -52.02 20240327 681 2.79 20241203 0.36 N 297570 100 34 억 286693 N N 0 N 00 N
3 20250306 151038 57 100.00 KOSDAQ 전기·전자 N N N N N 718 -5 5 -0.69 45256960 62532 39.62 723 735 717 939 507 723 723.74 0.83 0 7875 775 749 721 695 667 735 681 35 216 100 460 1 1 34621218 249 5.09 0.61 12 0.18 141.00 1175.00 1536 20240223 -53.26 681 20241203 5.43 881 -18.50 20250212 693 3.61 20250305 1459 -50.79 20240327 681 5.43 20241203 0.36 N 297570 100 34 억 286693 N N 0 N 00 N
4 20250306 141038 57 100.00 KOSDAQ 전기·전자 N N N N N 732 9 2 1.24 23071603 31768 20.13 723 735 722 939 507 723 726.25 0.83 0 772 775 749 721 695 667 735 681 35 216 100 460 1 1 34621218 253 5.19 0.62 12 0.09 141.00 1175.00 1536 20240223 -52.34 681 20241203 7.49 881 -16.91 20250212 693 5.63 20250305 1459 -49.83 20240327 681 7.49 20241203 0.36 N 297570 100 34 억 286693 N N 0 N 00 N
5 20250306 131038 57 100.00 KOSDAQ 전기·전자 N N N N N 732 9 2 1.24 22157988 30516 19.33 723 735 722 939 507 723 726.11 0.83 0 707 775 749 721 695 667 735 681 35 216 100 460 1 1 34621218 253 5.19 0.62 12 0.09 141.00 1175.00 1536 20240223 -52.34 681 20241203 7.49 881 -16.91 20250212 693 5.63 20250305 1459 -49.83 20240327 681 7.49 20241203 0.36 N 297570 100 34 억 286693 N N 0 N 00 N
6 20250306 121038 57 100.00 KOSDAQ 전기·전자 N N N N N 733 10 2 1.38 21779083 29998 19.00 723 735 722 939 507 723 726.02 0.83 0 1062 775 749 721 695 667 735 681 35 216 100 460 1 1 34621218 254 5.20 0.62 12 0.09 141.00 1175.00 1536 20240223 -52.28 681 20241203 7.64 881 -16.80 20250212 693 5.77 20250305 1459 -49.76 20240327 681 7.64 20241203 0.36 N 297570 100 34 억 286693 N N 0 N 00 N
7 20250306 111034 57 100.00 KOSDAQ 전기·전자 N N N N N 732 9 2 1.24 20758889 28604 18.12 723 735 722 939 507 723 725.73 0.83 0 1092 775 749 721 695 667 735 681 35 216 100 460 1 1 34621218 253 5.19 0.62 12 0.08 141.00 1175.00 1536 20240223 -52.34 681 20241203 7.49 881 -16.91 20250212 693 5.63 20250305 1459 -49.83 20240327 681 7.49 20241203 0.36 N 297570 100 34 억 286693 N N 0 N 00 N
8 20250306 101036 57 100.00 KOSDAQ 전기·전자 N N N N N 734 11 2 1.52 20349249 28044 17.77 723 735 722 939 507 723 725.62 0.83 0 1323 775 749 721 695 667 735 681 35 216 100 460 1 1 34621218 254 5.21 0.62 12 0.08 141.00 1175.00 1536 20240223 -52.21 681 20241203 7.78 881 -16.69 20250212 693 5.92 20250305 1459 -49.69 20240327 681 7.78 20241203 0.36 N 297570 100 34 억 286693 N N 0 N 00 N
9 20250306 091041 57 100.00 KOSDAQ 전기·전자 N N N N N 722 -1 5 -0.14 15403036 21292 13.49 723 731 722 939 507 723 723.42 0.83 0 2594 775 749 721 695 667 735 681 35 216 100 460 1 1 34621218 250 5.12 0.61 12 0.06 141.00 1175.00 1536 20240223 -52.99 681 20241203 6.02 881 -18.05 20250212 693 4.18 20250305 1459 -50.51 20240327 681 6.02 20241203 0.36 N 297570 100 34 억 286693 N N 0 N 00 N
10 20250305 161026 57 100.00 KOSDAQ 전기·전자 N N N N N 723 -7 5 -0.96 112726665 157780 321.01 735 747 693 949 511 730 714.45 0.76 0 22208 745 737 731 723 717 734 720 35 219 100 460 1 1 34621218 250 5.13 0.62 12 0.46 141.00 1175.00 1536 20240223 -52.93 681 20241203 6.17 881 -17.93 20250212 693 4.33 20250305 1459 -50.45 20240327 681 6.17 20241203 0.44 N 297570 100 34 억 264485 N N 0 N 00 N
11 20250305 151030 57 100.00 KOSDAQ 전기·전자 N N N N N 725 -5 5 -0.68 111680964 156332 318.06 735 747 693 949 511 730 714.38 0.76 0 21860 745 737 731 723 717 734 720 35 219 100 460 1 1 34621218 251 5.14 0.62 12 0.45 141.00 1175.00 1536 20240223 -52.80 681 20241203 6.46 881 -17.71 20250212 693 4.62 20250305 1459 -50.31 20240327 681 6.46 20241203 0.44 N 297570 100 34 억 264485 N N 0 N 00 N
12 20250305 141029 57 100.00 KOSDAQ 전기·전자 N N N N N 708 -22 5 -3.01 82349924 115218 234.42 735 747 693 949 511 730 714.73 0.76 0 13950 745 737 731 723 717 734 720 35 219 100 460 1 1 34621218 245 5.02 0.60 12 0.33 141.00 1175.00 1536 20240223 -53.91 681 20241203 3.96 881 -19.64 20250212 693 2.16 20250305 1459 -51.47 20240327 681 3.96 20241203 0.44 N 297570 100 34 억 264485 N N 0 N 00 N