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
312610/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
20250306,161053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,-7,5,-0.57,21529140,17454,104.95,1234,1268,1220,1604,864,1234,1233.48,0.33,0,-3561,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,249,-8.23,0.39,12,0.09,-149.00,3107.00,2650,20240223,-53.70,1061,20241209,15.65,2625,-53.26,20250117,1133,8.30,20250108,2625,-53.26,20250117,1061,15.65,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N
20250306,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,-5,5,-0.41,20726666,16800,101.02,1234,1268,1220,1604,864,1234,1233.73,0.33,0,-3097,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,249,-8.25,0.40,12,0.08,-149.00,3107.00,2650,20240223,-53.62,1061,20241209,15.83,2625,-53.18,20250117,1133,8.47,20250108,2625,-53.18,20250117,1061,15.83,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N
20250306,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,-2,5,-0.16,19011911,15411,92.66,1234,1268,1220,1604,864,1234,1233.66,0.33,0,-2247,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,250,-8.27,0.40,12,0.08,-149.00,3107.00,2650,20240223,-53.51,1061,20241209,16.12,2625,-53.07,20250117,1133,8.74,20250108,2625,-53.07,20250117,1061,16.12,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N
20250306,131053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1222,-12,5,-0.97,18626533,15096,90.77,1234,1268,1220,1604,864,1234,1233.87,0.33,0,-2243,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,248,-8.20,0.39,12,0.07,-149.00,3107.00,2650,20240223,-53.89,1061,20241209,15.17,2625,-53.45,20250117,1133,7.86,20250108,2625,-53.45,20250117,1061,15.17,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N
20250306,121053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1222,-12,5,-0.97,15898038,12863,77.34,1234,1268,1222,1604,864,1234,1235.95,0.33,0,-2423,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,248,-8.20,0.39,12,0.06,-149.00,3107.00,2650,20240223,-53.89,1061,20241209,15.17,2625,-53.45,20250117,1133,7.86,20250108,2625,-53.45,20250117,1061,15.17,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N
20250306,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1223,-11,5,-0.89,14973842,12107,72.80,1234,1268,1222,1604,864,1234,1236.79,0.33,0,-1905,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,248,-8.21,0.39,12,0.06,-149.00,3107.00,2650,20240223,-53.85,1061,20241209,15.27,2625,-53.41,20250117,1133,7.94,20250108,2625,-53.41,20250117,1061,15.27,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N
20250306,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1244,10,2,0.81,8013351,6448,38.77,1234,1268,1234,1604,864,1234,1242.77,0.33,0,225,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,252,-8.35,0.40,12,0.03,-149.00,3107.00,2650,20240223,-53.06,1061,20241209,17.25,2625,-52.61,20250117,1133,9.80,20250108,2625,-52.61,20250117,1061,17.25,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N
20250306,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,1,2,0.08,6490456,5220,31.39,1234,1250,1234,1604,864,1234,1243.38,0.33,0,21,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,250,-8.29,0.40,12,0.03,-149.00,3107.00,2650,20240223,-53.40,1061,20241209,16.40,2625,-52.95,20250117,1133,9.00,20250108,2625,-52.95,20250117,1061,16.40,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N
20250305,161040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,-8,5,-0.64,20473435,16631,34.85,1240,1278,1224,1614,870,1242,1231.04,0.35,0,-3768,1411,1326,1284,1199,1157,1305,1178,101,372,500,810,1,1,20256888,250,-8.28,0.40,12,0.08,-149.00,3107.00,2650,20240223,-53.43,1061,20241209,16.31,2625,-52.99,20250117,1133,8.91,20250108,2625,-52.99,20250117,1061,16.31,20241209,0.00,N,312610,500,101 억,,70590,N,N,0,N,00,N
20250305,151045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1236,-6,5,-0.48,19759804,16053,33.64,1240,1278,1224,1614,870,1242,1230.91,0.35,0,-3624,1411,1326,1284,1199,1157,1305,1178,101,372,500,810,1,1,20256888,250,-8.30,0.40,12,0.08,-149.00,3107.00,2650,20240223,-53.36,1061,20241209,16.49,2625,-52.91,20250117,1133,9.09,20250108,2625,-52.91,20250117,1061,16.49,20241209,0.00,N,312610,500,101 억,,70590,N,N,0,N,00,N
20250305,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-18,5,-1.45,14127622,11482,24.06,1240,1278,1224,1614,870,1242,1230.41,0.35,0,-3444,1411,1326,1284,1199,1157,1305,1178,101,372,500,810,1,1,20256888,248,-8.21,0.39,12,0.06,-149.00,3107.00,2650,20240223,-53.81,1061,20241209,15.36,2625,-53.37,20250117,1133,8.03,20250108,2625,-53.37,20250117,1061,15.36,20241209,0.00,N,312610,500,101 억,,70590,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 161053 57 100.00 KOSDAQ 전기·전자 N N N N N 1227 -7 5 -0.57 21529140 17454 104.95 1234 1268 1220 1604 864 1234 1233.48 0.33 0 -3561 1299 1266 1245 1212 1191 1256 1202 101 370 500 810 1 1 20256888 249 -8.23 0.39 12 0.09 -149.00 3107.00 2650 20240223 -53.70 1061 20241209 15.65 2625 -53.26 20250117 1133 8.30 20250108 2625 -53.26 20250117 1061 15.65 20241209 0.00 N 312610 500 101 억 66833 N N 0 N 00 N
3 20250306 151053 57 100.00 KOSDAQ 전기·전자 N N N N N 1229 -5 5 -0.41 20726666 16800 101.02 1234 1268 1220 1604 864 1234 1233.73 0.33 0 -3097 1299 1266 1245 1212 1191 1256 1202 101 370 500 810 1 1 20256888 249 -8.25 0.40 12 0.08 -149.00 3107.00 2650 20240223 -53.62 1061 20241209 15.83 2625 -53.18 20250117 1133 8.47 20250108 2625 -53.18 20250117 1061 15.83 20241209 0.00 N 312610 500 101 억 66833 N N 0 N 00 N
4 20250306 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 1232 -2 5 -0.16 19011911 15411 92.66 1234 1268 1220 1604 864 1234 1233.66 0.33 0 -2247 1299 1266 1245 1212 1191 1256 1202 101 370 500 810 1 1 20256888 250 -8.27 0.40 12 0.08 -149.00 3107.00 2650 20240223 -53.51 1061 20241209 16.12 2625 -53.07 20250117 1133 8.74 20250108 2625 -53.07 20250117 1061 16.12 20241209 0.00 N 312610 500 101 억 66833 N N 0 N 00 N
5 20250306 131053 57 100.00 KOSDAQ 전기·전자 N N N N N 1222 -12 5 -0.97 18626533 15096 90.77 1234 1268 1220 1604 864 1234 1233.87 0.33 0 -2243 1299 1266 1245 1212 1191 1256 1202 101 370 500 810 1 1 20256888 248 -8.20 0.39 12 0.07 -149.00 3107.00 2650 20240223 -53.89 1061 20241209 15.17 2625 -53.45 20250117 1133 7.86 20250108 2625 -53.45 20250117 1061 15.17 20241209 0.00 N 312610 500 101 억 66833 N N 0 N 00 N
6 20250306 121053 57 100.00 KOSDAQ 전기·전자 N N N N N 1222 -12 5 -0.97 15898038 12863 77.34 1234 1268 1222 1604 864 1234 1235.95 0.33 0 -2423 1299 1266 1245 1212 1191 1256 1202 101 370 500 810 1 1 20256888 248 -8.20 0.39 12 0.06 -149.00 3107.00 2650 20240223 -53.89 1061 20241209 15.17 2625 -53.45 20250117 1133 7.86 20250108 2625 -53.45 20250117 1061 15.17 20241209 0.00 N 312610 500 101 억 66833 N N 0 N 00 N
7 20250306 111049 57 100.00 KOSDAQ 전기·전자 N N N N N 1223 -11 5 -0.89 14973842 12107 72.80 1234 1268 1222 1604 864 1234 1236.79 0.33 0 -1905 1299 1266 1245 1212 1191 1256 1202 101 370 500 810 1 1 20256888 248 -8.21 0.39 12 0.06 -149.00 3107.00 2650 20240223 -53.85 1061 20241209 15.27 2625 -53.41 20250117 1133 7.94 20250108 2625 -53.41 20250117 1061 15.27 20241209 0.00 N 312610 500 101 억 66833 N N 0 N 00 N
8 20250306 101052 57 100.00 KOSDAQ 전기·전자 N N N N N 1244 10 2 0.81 8013351 6448 38.77 1234 1268 1234 1604 864 1234 1242.77 0.33 0 225 1299 1266 1245 1212 1191 1256 1202 101 370 500 810 1 1 20256888 252 -8.35 0.40 12 0.03 -149.00 3107.00 2650 20240223 -53.06 1061 20241209 17.25 2625 -52.61 20250117 1133 9.80 20250108 2625 -52.61 20250117 1061 17.25 20241209 0.00 N 312610 500 101 억 66833 N N 0 N 00 N
9 20250306 091056 57 100.00 KOSDAQ 전기·전자 N N N N N 1235 1 2 0.08 6490456 5220 31.39 1234 1250 1234 1604 864 1234 1243.38 0.33 0 21 1299 1266 1245 1212 1191 1256 1202 101 370 500 810 1 1 20256888 250 -8.29 0.40 12 0.03 -149.00 3107.00 2650 20240223 -53.40 1061 20241209 16.40 2625 -52.95 20250117 1133 9.00 20250108 2625 -52.95 20250117 1061 16.40 20241209 0.00 N 312610 500 101 억 66833 N N 0 N 00 N
10 20250305 161040 57 100.00 KOSDAQ 전기·전자 N N N N N 1234 -8 5 -0.64 20473435 16631 34.85 1240 1278 1224 1614 870 1242 1231.04 0.35 0 -3768 1411 1326 1284 1199 1157 1305 1178 101 372 500 810 1 1 20256888 250 -8.28 0.40 12 0.08 -149.00 3107.00 2650 20240223 -53.43 1061 20241209 16.31 2625 -52.99 20250117 1133 8.91 20250108 2625 -52.99 20250117 1061 16.31 20241209 0.00 N 312610 500 101 억 70590 N N 0 N 00 N
11 20250305 151045 57 100.00 KOSDAQ 전기·전자 N N N N N 1236 -6 5 -0.48 19759804 16053 33.64 1240 1278 1224 1614 870 1242 1230.91 0.35 0 -3624 1411 1326 1284 1199 1157 1305 1178 101 372 500 810 1 1 20256888 250 -8.30 0.40 12 0.08 -149.00 3107.00 2650 20240223 -53.36 1061 20241209 16.49 2625 -52.91 20250117 1133 9.09 20250108 2625 -52.91 20250117 1061 16.49 20241209 0.00 N 312610 500 101 억 70590 N N 0 N 00 N
12 20250305 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 1224 -18 5 -1.45 14127622 11482 24.06 1240 1278 1224 1614 870 1242 1230.41 0.35 0 -3444 1411 1326 1284 1199 1157 1305 1178 101 372 500 810 1 1 20256888 248 -8.21 0.39 12 0.06 -149.00 3107.00 2650 20240223 -53.81 1061 20241209 15.36 2625 -53.37 20250117 1133 8.03 20250108 2625 -53.37 20250117 1061 15.36 20241209 0.00 N 312610 500 101 억 70590 N N 0 N 00 N