ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010170/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
20250307,160242,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,598,-53,5,-8.14,1256666823,2023771,258.78,650,650,586,846,456,651,620.98,1.70,0,-92142,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,655,-1.65,0.64,12,1.85,-362.00,935.00,1242,20240409,-51.85,577,20241210,3.64,1159,-48.40,20250205,586,2.05,20250307,1396,-57.16,20240409,586,2.05,20250307,0.54,N,010170,500,547 억,,1856865,N,N,27,N,00,N
20250307,150243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-31,5,-4.76,817458626,1295781,165.69,650,650,618,846,456,651,630.86,1.70,0,-208542,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,679,-1.71,0.66,12,1.18,-362.00,935.00,1242,20240409,-50.08,577,20241210,7.45,1159,-46.51,20250205,610,1.64,20250304,1396,-55.59,20240409,610,1.64,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N
20250307,140241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-26,5,-3.99,630337168,994631,127.19,650,650,623,846,456,651,633.74,1.70,0,-135279,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,684,-1.73,0.67,12,0.91,-362.00,935.00,1242,20240409,-49.68,577,20241210,8.32,1159,-46.07,20250205,610,2.46,20250304,1396,-55.23,20240409,610,2.46,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N
20250307,130242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,-20,5,-3.07,497517878,782809,100.10,650,650,625,846,456,651,635.55,1.70,0,-69545,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,691,-1.74,0.67,12,0.71,-362.00,935.00,1242,20240409,-49.19,577,20241210,9.36,1159,-45.56,20250205,610,3.44,20250304,1396,-54.80,20240409,610,3.44,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N
20250307,120243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-22,5,-3.38,459845946,723239,92.48,650,650,625,846,456,651,635.81,1.70,0,-41046,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,689,-1.74,0.67,12,0.66,-362.00,935.00,1242,20240409,-49.36,577,20241210,9.01,1159,-45.73,20250205,610,3.11,20250304,1396,-54.94,20240409,610,3.11,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N
20250307,110242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-21,5,-3.23,409763638,643617,82.30,650,650,625,846,456,651,636.66,1.70,0,-30796,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,690,-1.74,0.67,12,0.59,-362.00,935.00,1242,20240409,-49.28,577,20241210,9.19,1159,-45.64,20250205,610,3.28,20250304,1396,-54.87,20240409,610,3.28,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N
20250307,100241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,-17,5,-2.61,228616115,357064,45.66,650,650,633,846,456,651,640.27,1.70,0,-15422,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,694,-1.75,0.68,12,0.33,-362.00,935.00,1242,20240409,-48.95,577,20241210,9.88,1159,-45.30,20250205,610,3.93,20250304,1396,-54.58,20240409,610,3.93,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N
20250307,090243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-6,5,-0.92,7326310,11358,1.45,650,650,636,846,456,651,645.04,1.70,0,-5881,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,706,-1.78,0.69,12,0.01,-362.00,935.00,1242,20240409,-48.07,577,20241210,11.79,1159,-44.35,20250205,610,5.74,20250304,1396,-53.80,20240409,610,5.74,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N
20250306,160241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-9,5,-1.36,507581504,779743,34.05,660,675,645,858,462,660,650.96,1.42,0,-145671,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,713,-1.80,0.70,12,0.71,-362.00,935.00,1242,20240409,-47.58,577,20241210,12.82,1159,-43.83,20250205,610,6.72,20250304,1396,-53.37,20240409,610,6.72,20250304,0.59,N,010170,500,547 억,,1552558,N,N,386,N,00,N
20250306,150241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,-12,5,-1.82,455649248,699625,30.55,660,675,645,858,462,660,651.28,1.42,0,-127538,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,710,-1.79,0.69,12,0.64,-362.00,935.00,1242,20240409,-47.83,577,20241210,12.31,1159,-44.09,20250205,610,6.23,20250304,1396,-53.58,20240409,610,6.23,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N
20250306,140241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,-8,5,-1.21,403812247,619821,27.07,660,675,645,858,462,660,651.50,1.42,0,-124528,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,714,-1.80,0.70,12,0.57,-362.00,935.00,1242,20240409,-47.50,577,20241210,13.00,1159,-43.74,20250205,610,6.89,20250304,1396,-53.30,20240409,610,6.89,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,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 20250307 160242 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 598 -53 5 -8.14 1256666823 2023771 258.78 650 650 586 846 456 651 620.98 1.70 0 -92142 687 669 657 639 627 663 633 548 195 500 420 1 1 109511166 655 -1.65 0.64 12 1.85 -362.00 935.00 1242 20240409 -51.85 577 20241210 3.64 1159 -48.40 20250205 586 2.05 20250307 1396 -57.16 20240409 586 2.05 20250307 0.54 N 010170 500 547 억 1856865 N N 27 N 00 N
3 20250307 150243 57 100.00 KOSDAQ 전기·전자 N N N N N 620 -31 5 -4.76 817458626 1295781 165.69 650 650 618 846 456 651 630.86 1.70 0 -208542 687 669 657 639 627 663 633 548 195 500 420 1 1 109511166 679 -1.71 0.66 12 1.18 -362.00 935.00 1242 20240409 -50.08 577 20241210 7.45 1159 -46.51 20250205 610 1.64 20250304 1396 -55.59 20240409 610 1.64 20250304 0.54 N 010170 500 547 억 1856865 N N 386 N 00 N
4 20250307 140241 57 100.00 KOSDAQ 전기·전자 N N N N N 625 -26 5 -3.99 630337168 994631 127.19 650 650 623 846 456 651 633.74 1.70 0 -135279 687 669 657 639 627 663 633 548 195 500 420 1 1 109511166 684 -1.73 0.67 12 0.91 -362.00 935.00 1242 20240409 -49.68 577 20241210 8.32 1159 -46.07 20250205 610 2.46 20250304 1396 -55.23 20240409 610 2.46 20250304 0.54 N 010170 500 547 억 1856865 N N 386 N 00 N
5 20250307 130242 57 100.00 KOSDAQ 전기·전자 N N N N N 631 -20 5 -3.07 497517878 782809 100.10 650 650 625 846 456 651 635.55 1.70 0 -69545 687 669 657 639 627 663 633 548 195 500 420 1 1 109511166 691 -1.74 0.67 12 0.71 -362.00 935.00 1242 20240409 -49.19 577 20241210 9.36 1159 -45.56 20250205 610 3.44 20250304 1396 -54.80 20240409 610 3.44 20250304 0.54 N 010170 500 547 억 1856865 N N 386 N 00 N
6 20250307 120243 57 100.00 KOSDAQ 전기·전자 N N N N N 629 -22 5 -3.38 459845946 723239 92.48 650 650 625 846 456 651 635.81 1.70 0 -41046 687 669 657 639 627 663 633 548 195 500 420 1 1 109511166 689 -1.74 0.67 12 0.66 -362.00 935.00 1242 20240409 -49.36 577 20241210 9.01 1159 -45.73 20250205 610 3.11 20250304 1396 -54.94 20240409 610 3.11 20250304 0.54 N 010170 500 547 억 1856865 N N 386 N 00 N
7 20250307 110242 57 100.00 KOSDAQ 전기·전자 N N N N N 630 -21 5 -3.23 409763638 643617 82.30 650 650 625 846 456 651 636.66 1.70 0 -30796 687 669 657 639 627 663 633 548 195 500 420 1 1 109511166 690 -1.74 0.67 12 0.59 -362.00 935.00 1242 20240409 -49.28 577 20241210 9.19 1159 -45.64 20250205 610 3.28 20250304 1396 -54.87 20240409 610 3.28 20250304 0.54 N 010170 500 547 억 1856865 N N 386 N 00 N
8 20250307 100241 57 100.00 KOSDAQ 전기·전자 N N N N N 634 -17 5 -2.61 228616115 357064 45.66 650 650 633 846 456 651 640.27 1.70 0 -15422 687 669 657 639 627 663 633 548 195 500 420 1 1 109511166 694 -1.75 0.68 12 0.33 -362.00 935.00 1242 20240409 -48.95 577 20241210 9.88 1159 -45.30 20250205 610 3.93 20250304 1396 -54.58 20240409 610 3.93 20250304 0.54 N 010170 500 547 억 1856865 N N 386 N 00 N
9 20250307 090243 57 100.00 KOSDAQ 전기·전자 N N N N N 645 -6 5 -0.92 7326310 11358 1.45 650 650 636 846 456 651 645.04 1.70 0 -5881 687 669 657 639 627 663 633 548 195 500 420 1 1 109511166 706 -1.78 0.69 12 0.01 -362.00 935.00 1242 20240409 -48.07 577 20241210 11.79 1159 -44.35 20250205 610 5.74 20250304 1396 -53.80 20240409 610 5.74 20250304 0.54 N 010170 500 547 억 1856865 N N 386 N 00 N
10 20250306 160241 57 100.00 KOSDAQ 전기·전자 N N N N N 651 -9 5 -1.36 507581504 779743 34.05 660 675 645 858 462 660 650.96 1.42 0 -145671 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 713 -1.80 0.70 12 0.71 -362.00 935.00 1242 20240409 -47.58 577 20241210 12.82 1159 -43.83 20250205 610 6.72 20250304 1396 -53.37 20240409 610 6.72 20250304 0.59 N 010170 500 547 억 1552558 N N 386 N 00 N
11 20250306 150241 57 100.00 KOSDAQ 전기·전자 N N N N N 648 -12 5 -1.82 455649248 699625 30.55 660 675 645 858 462 660 651.28 1.42 0 -127538 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 710 -1.79 0.69 12 0.64 -362.00 935.00 1242 20240409 -47.83 577 20241210 12.31 1159 -44.09 20250205 610 6.23 20250304 1396 -53.58 20240409 610 6.23 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N
12 20250306 140241 57 100.00 KOSDAQ 전기·전자 N N N N N 652 -8 5 -1.21 403812247 619821 27.07 660 675 645 858 462 660 651.50 1.42 0 -124528 708 683 660 635 612 696 648 548 198 500 430 1 1 109511166 714 -1.80 0.70 12 0.57 -362.00 935.00 1242 20240409 -47.50 577 20241210 13.00 1159 -43.74 20250205 610 6.89 20250304 1396 -53.30 20240409 610 6.89 20250304 0.59 N 010170 500 547 억 1552558 N N 106 N 00 N