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
303030/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
20250306,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,982,-33,5,-3.25,51110364,51735,227.58,1015,1015,977,1319,711,1015,987.93,33.90,0,-13811,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,351,-5.99,2.16,12,0.14,-164.00,454.00,2450,20240311,-59.92,738,20241209,33.06,1245,-21.12,20250106,952,3.15,20250213,2450,-59.92,20240311,738,33.06,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N
20250306,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,-35,5,-3.45,47092492,47634,209.54,1015,1015,978,1319,711,1015,988.63,33.90,0,-11854,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,350,-5.98,2.16,12,0.13,-164.00,454.00,2450,20240311,-60.00,738,20241209,32.79,1245,-21.29,20250106,952,2.94,20250213,2450,-60.00,20240311,738,32.79,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N
20250306,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,-35,5,-3.45,43496333,43968,193.41,1015,1015,980,1319,711,1015,989.27,33.90,0,-8683,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,350,-5.98,2.16,12,0.12,-164.00,454.00,2450,20240311,-60.00,738,20241209,32.79,1245,-21.29,20250106,952,2.94,20250213,2450,-60.00,20240311,738,32.79,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N
20250306,131045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-23,5,-2.27,24635637,24797,109.08,1015,1015,986,1319,711,1015,993.49,33.90,0,-8149,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,355,-6.05,2.19,12,0.07,-164.00,454.00,2450,20240311,-59.51,738,20241209,34.42,1245,-20.32,20250106,952,4.20,20250213,2450,-59.51,20240311,738,34.42,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N
20250306,121044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-15,5,-1.48,22091709,22230,97.79,1015,1015,986,1319,711,1015,993.78,33.90,0,-8096,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,357,-6.10,2.20,12,0.06,-164.00,454.00,2450,20240311,-59.18,738,20241209,35.50,1245,-19.68,20250106,952,5.04,20250213,2450,-59.18,20240311,738,35.50,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N
20250306,111041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-23,5,-2.27,7596375,7607,33.46,1015,1015,990,1319,711,1015,998.60,33.90,0,-1953,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,355,-6.05,2.19,12,0.02,-164.00,454.00,2450,20240311,-59.51,738,20241209,34.42,1245,-20.32,20250106,952,4.20,20250213,2450,-59.51,20240311,738,34.42,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N
20250306,101043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,-16,5,-1.58,3715335,3705,16.30,1015,1015,990,1319,711,1015,1002.79,33.90,0,-124,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,357,-6.09,2.20,12,0.01,-164.00,454.00,2450,20240311,-59.22,738,20241209,35.37,1245,-19.76,20250106,952,4.94,20250213,2450,-59.22,20240311,738,35.37,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N
20250306,091047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,-7,5,-0.69,2265075,2247,9.88,1015,1015,1000,1319,711,1015,1008.04,33.90,0,-272,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,360,-6.15,2.22,12,0.01,-164.00,454.00,2450,20240311,-58.86,738,20241209,36.59,1245,-19.04,20250106,952,5.88,20250213,2450,-58.86,20240311,738,36.59,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N
20250305,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1015,16,2,1.60,20553335,20550,50.42,987,1018,986,1298,700,999,1000.16,33.91,0,-777,1022,1010,990,978,958,1016,984,36,299,100,690,1,1,35745668,363,-6.19,2.24,12,0.06,-164.00,454.00,2450,20240311,-58.57,738,20241209,37.53,1245,-18.47,20250106,952,6.62,20250213,2450,-58.57,20240311,738,37.53,20241209,0.76,N,303030,100,35 억,,12119892,N,N,0,N,00,N
20250305,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1015,16,2,1.60,16200175,16259,39.89,987,1018,986,1298,700,999,996.38,33.91,0,-714,1022,1010,990,978,958,1016,984,36,299,100,690,1,1,35745668,363,-6.19,2.24,12,0.05,-164.00,454.00,2450,20240311,-58.57,738,20241209,37.53,1245,-18.47,20250106,952,6.62,20250213,2450,-58.57,20240311,738,37.53,20241209,0.76,N,303030,100,35 억,,12119892,N,N,0,N,00,N
20250305,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1017,18,2,1.80,12990879,13091,32.12,987,1018,986,1298,700,999,992.35,33.91,0,1771,1022,1010,990,978,958,1016,984,36,299,100,690,1,1,35745668,364,-6.20,2.24,12,0.04,-164.00,454.00,2450,20240311,-58.49,738,20241209,37.80,1245,-18.31,20250106,952,6.83,20250213,2450,-58.49,20240311,738,37.80,20241209,0.76,N,303030,100,35 억,,12119892,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 161045 57 100.00 KOSDAQ 전기·전자 N N N N N 982 -33 5 -3.25 51110364 51735 227.58 1015 1015 977 1319 711 1015 987.93 33.90 0 -13811 1038 1026 1006 994 974 1032 1000 36 304 100 710 1 1 35745668 351 -5.99 2.16 12 0.14 -164.00 454.00 2450 20240311 -59.92 738 20241209 33.06 1245 -21.12 20250106 952 3.15 20250213 2450 -59.92 20240311 738 33.06 20241209 0.75 N 303030 100 35 억 12119115 N N 0 N 00 N
3 20250306 151044 57 100.00 KOSDAQ 전기·전자 N N N N N 980 -35 5 -3.45 47092492 47634 209.54 1015 1015 978 1319 711 1015 988.63 33.90 0 -11854 1038 1026 1006 994 974 1032 1000 36 304 100 710 1 1 35745668 350 -5.98 2.16 12 0.13 -164.00 454.00 2450 20240311 -60.00 738 20241209 32.79 1245 -21.29 20250106 952 2.94 20250213 2450 -60.00 20240311 738 32.79 20241209 0.75 N 303030 100 35 억 12119115 N N 0 N 00 N
4 20250306 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 980 -35 5 -3.45 43496333 43968 193.41 1015 1015 980 1319 711 1015 989.27 33.90 0 -8683 1038 1026 1006 994 974 1032 1000 36 304 100 710 1 1 35745668 350 -5.98 2.16 12 0.12 -164.00 454.00 2450 20240311 -60.00 738 20241209 32.79 1245 -21.29 20250106 952 2.94 20250213 2450 -60.00 20240311 738 32.79 20241209 0.75 N 303030 100 35 억 12119115 N N 0 N 00 N
5 20250306 131045 57 100.00 KOSDAQ 전기·전자 N N N N N 992 -23 5 -2.27 24635637 24797 109.08 1015 1015 986 1319 711 1015 993.49 33.90 0 -8149 1038 1026 1006 994 974 1032 1000 36 304 100 710 1 1 35745668 355 -6.05 2.19 12 0.07 -164.00 454.00 2450 20240311 -59.51 738 20241209 34.42 1245 -20.32 20250106 952 4.20 20250213 2450 -59.51 20240311 738 34.42 20241209 0.75 N 303030 100 35 억 12119115 N N 0 N 00 N
6 20250306 121044 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 -15 5 -1.48 22091709 22230 97.79 1015 1015 986 1319 711 1015 993.78 33.90 0 -8096 1038 1026 1006 994 974 1032 1000 36 304 100 710 1 1 35745668 357 -6.10 2.20 12 0.06 -164.00 454.00 2450 20240311 -59.18 738 20241209 35.50 1245 -19.68 20250106 952 5.04 20250213 2450 -59.18 20240311 738 35.50 20241209 0.75 N 303030 100 35 억 12119115 N N 0 N 00 N
7 20250306 111041 57 100.00 KOSDAQ 전기·전자 N N N N N 992 -23 5 -2.27 7596375 7607 33.46 1015 1015 990 1319 711 1015 998.60 33.90 0 -1953 1038 1026 1006 994 974 1032 1000 36 304 100 710 1 1 35745668 355 -6.05 2.19 12 0.02 -164.00 454.00 2450 20240311 -59.51 738 20241209 34.42 1245 -20.32 20250106 952 4.20 20250213 2450 -59.51 20240311 738 34.42 20241209 0.75 N 303030 100 35 억 12119115 N N 0 N 00 N
8 20250306 101043 57 100.00 KOSDAQ 전기·전자 N N N N N 999 -16 5 -1.58 3715335 3705 16.30 1015 1015 990 1319 711 1015 1002.79 33.90 0 -124 1038 1026 1006 994 974 1032 1000 36 304 100 710 1 1 35745668 357 -6.09 2.20 12 0.01 -164.00 454.00 2450 20240311 -59.22 738 20241209 35.37 1245 -19.76 20250106 952 4.94 20250213 2450 -59.22 20240311 738 35.37 20241209 0.75 N 303030 100 35 억 12119115 N N 0 N 00 N
9 20250306 091047 57 100.00 KOSDAQ 전기·전자 N N N N N 1008 -7 5 -0.69 2265075 2247 9.88 1015 1015 1000 1319 711 1015 1008.04 33.90 0 -272 1038 1026 1006 994 974 1032 1000 36 304 100 710 1 1 35745668 360 -6.15 2.22 12 0.01 -164.00 454.00 2450 20240311 -58.86 738 20241209 36.59 1245 -19.04 20250106 952 5.88 20250213 2450 -58.86 20240311 738 36.59 20241209 0.75 N 303030 100 35 억 12119115 N N 0 N 00 N
10 20250305 161032 57 100.00 KOSDAQ 전기·전자 N N N N N 1015 16 2 1.60 20553335 20550 50.42 987 1018 986 1298 700 999 1000.16 33.91 0 -777 1022 1010 990 978 958 1016 984 36 299 100 690 1 1 35745668 363 -6.19 2.24 12 0.06 -164.00 454.00 2450 20240311 -58.57 738 20241209 37.53 1245 -18.47 20250106 952 6.62 20250213 2450 -58.57 20240311 738 37.53 20241209 0.76 N 303030 100 35 억 12119892 N N 0 N 00 N
11 20250305 151036 57 100.00 KOSDAQ 전기·전자 N N N N N 1015 16 2 1.60 16200175 16259 39.89 987 1018 986 1298 700 999 996.38 33.91 0 -714 1022 1010 990 978 958 1016 984 36 299 100 690 1 1 35745668 363 -6.19 2.24 12 0.05 -164.00 454.00 2450 20240311 -58.57 738 20241209 37.53 1245 -18.47 20250106 952 6.62 20250213 2450 -58.57 20240311 738 37.53 20241209 0.76 N 303030 100 35 억 12119892 N N 0 N 00 N
12 20250305 141035 57 100.00 KOSDAQ 전기·전자 N N N N N 1017 18 2 1.80 12990879 13091 32.12 987 1018 986 1298 700 999 992.35 33.91 0 1771 1022 1010 990 978 958 1016 984 36 299 100 690 1 1 35745668 364 -6.20 2.24 12 0.04 -164.00 454.00 2450 20240311 -58.49 738 20241209 37.80 1245 -18.31 20250106 952 6.83 20250213 2450 -58.49 20240311 738 37.80 20241209 0.76 N 303030 100 35 억 12119892 N N 0 N 00 N