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
043200/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
20250307,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,-5,5,-0.98,20090312,39947,255.89,503,510,500,661,357,509,502.92,0.22,0,-35,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,211,-21.00,0.71,12,0.10,-24.00,705.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,500,0.80,20250307,717,-29.71,20240801,486,3.70,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N
20250307,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,-7,5,-1.38,19738022,39248,251.41,503,510,500,661,357,509,502.91,0.22,0,55,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,210,-20.92,0.71,12,0.09,-24.00,705.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,500,0.40,20250307,717,-29.99,20240801,486,3.29,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N
20250307,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,-3,5,-0.59,18453277,36681,234.97,503,510,500,661,357,509,503.07,0.22,0,98,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,212,-21.08,0.72,12,0.09,-24.00,705.00,717,20240801,-29.43,486,20241206,4.12,620,-18.39,20250110,500,1.20,20250307,717,-29.43,20240801,486,4.12,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N
20250307,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,-1,5,-0.20,5369093,10611,67.97,503,510,503,661,357,509,505.99,0.22,0,268,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,212,-21.17,0.72,12,0.03,-24.00,705.00,717,20240801,-29.15,486,20241206,4.53,620,-18.06,20250110,500,1.60,20250203,717,-29.15,20240801,486,4.53,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N
20250307,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,-4,5,-0.79,2818159,5560,35.62,503,510,503,661,357,509,506.86,0.22,0,-44,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,211,-21.04,0.72,12,0.01,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N
20250307,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,0,3,0.00,1603527,3171,20.31,503,510,503,661,357,509,505.68,0.22,0,377,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.01,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N
20250307,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,1,2,0.20,333732,657,4.21,503,510,503,661,357,509,507.96,0.22,0,-4,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,213,-21.25,0.72,12,0.00,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N
20250307,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,0,3,0.00,28694,57,0.37,503,509,503,661,357,509,503.40,0.22,0,0,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.00,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N
20250306,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,1,2,0.20,7939946,15611,38.25,515,515,504,660,356,508,508.61,0.20,0,-521,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.04,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,-1,5,-0.20,7686961,15113,37.03,515,515,504,660,356,508,508.63,0.20,0,-157,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,212,-21.12,0.72,12,0.04,-24.00,705.00,717,20240801,-29.29,486,20241206,4.32,620,-18.23,20250110,500,1.40,20250203,717,-29.29,20240801,486,4.32,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N
20250306,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,3,2,0.59,5541522,10870,26.63,515,515,507,660,356,508,509.80,0.20,0,-129,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,214,-21.29,0.72,12,0.03,-24.00,705.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,500,2.20,20250203,717,-28.73,20240801,486,5.14,20241206,0.00,N,043200,500,209 억,,84204,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 20250307 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 504 -5 5 -0.98 20090312 39947 255.89 503 510 500 661 357 509 502.92 0.22 0 -35 520 514 509 503 498 512 501 209 152 500 360 1 1 41804315 211 -21.00 0.71 12 0.10 -24.00 705.00 717 20240801 -29.71 486 20241206 3.70 620 -18.71 20250110 500 0.80 20250307 717 -29.71 20240801 486 3.70 20241206 0.00 N 043200 500 209 억 93683 N N 0 N 00 N
3 20250307 150452 57 100.00 KOSDAQ 전기·전자 N N N N N 502 -7 5 -1.38 19738022 39248 251.41 503 510 500 661 357 509 502.91 0.22 0 55 520 514 509 503 498 512 501 209 152 500 360 1 1 41804315 210 -20.92 0.71 12 0.09 -24.00 705.00 717 20240801 -29.99 486 20241206 3.29 620 -19.03 20250110 500 0.40 20250307 717 -29.99 20240801 486 3.29 20241206 0.00 N 043200 500 209 억 93683 N N 0 N 00 N
4 20250307 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 506 -3 5 -0.59 18453277 36681 234.97 503 510 500 661 357 509 503.07 0.22 0 98 520 514 509 503 498 512 501 209 152 500 360 1 1 41804315 212 -21.08 0.72 12 0.09 -24.00 705.00 717 20240801 -29.43 486 20241206 4.12 620 -18.39 20250110 500 1.20 20250307 717 -29.43 20240801 486 4.12 20241206 0.00 N 043200 500 209 억 93683 N N 0 N 00 N
5 20250307 130451 57 100.00 KOSDAQ 전기·전자 N N N N N 508 -1 5 -0.20 5369093 10611 67.97 503 510 503 661 357 509 505.99 0.22 0 268 520 514 509 503 498 512 501 209 152 500 360 1 1 41804315 212 -21.17 0.72 12 0.03 -24.00 705.00 717 20240801 -29.15 486 20241206 4.53 620 -18.06 20250110 500 1.60 20250203 717 -29.15 20240801 486 4.53 20241206 0.00 N 043200 500 209 억 93683 N N 0 N 00 N
6 20250307 120452 57 100.00 KOSDAQ 전기·전자 N N N N N 505 -4 5 -0.79 2818159 5560 35.62 503 510 503 661 357 509 506.86 0.22 0 -44 520 514 509 503 498 512 501 209 152 500 360 1 1 41804315 211 -21.04 0.72 12 0.01 -24.00 705.00 717 20240801 -29.57 486 20241206 3.91 620 -18.55 20250110 500 1.00 20250203 717 -29.57 20240801 486 3.91 20241206 0.00 N 043200 500 209 억 93683 N N 0 N 00 N
7 20250307 110450 57 100.00 KOSDAQ 전기·전자 N N N N N 509 0 3 0.00 1603527 3171 20.31 503 510 503 661 357 509 505.68 0.22 0 377 520 514 509 503 498 512 501 209 152 500 360 1 1 41804315 213 -21.21 0.72 12 0.01 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250203 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 93683 N N 0 N 00 N
8 20250307 100448 57 100.00 KOSDAQ 전기·전자 N N N N N 510 1 2 0.20 333732 657 4.21 503 510 503 661 357 509 507.96 0.22 0 -4 520 514 509 503 498 512 501 209 152 500 360 1 1 41804315 213 -21.25 0.72 12 0.00 -24.00 705.00 717 20240801 -28.87 486 20241206 4.94 620 -17.74 20250110 500 2.00 20250203 717 -28.87 20240801 486 4.94 20241206 0.00 N 043200 500 209 억 93683 N N 0 N 00 N
9 20250307 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 509 0 3 0.00 28694 57 0.37 503 509 503 661 357 509 503.40 0.22 0 0 520 514 509 503 498 512 501 209 152 500 360 1 1 41804315 213 -21.21 0.72 12 0.00 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250203 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 93683 N N 0 N 00 N
10 20250306 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 509 1 2 0.20 7939946 15611 38.25 515 515 504 660 356 508 508.61 0.20 0 -521 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 213 -21.21 0.72 12 0.04 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250203 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
11 20250306 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 507 -1 5 -0.20 7686961 15113 37.03 515 515 504 660 356 508 508.63 0.20 0 -157 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 212 -21.12 0.72 12 0.04 -24.00 705.00 717 20240801 -29.29 486 20241206 4.32 620 -18.23 20250110 500 1.40 20250203 717 -29.29 20240801 486 4.32 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N
12 20250306 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 511 3 2 0.59 5541522 10870 26.63 515 515 507 660 356 508 509.80 0.20 0 -129 518 512 506 500 494 516 504 209 152 500 360 1 1 41804315 214 -21.29 0.72 12 0.03 -24.00 705.00 717 20240801 -28.73 486 20241206 5.14 620 -17.58 20250110 500 2.20 20250203 717 -28.73 20240801 486 5.14 20241206 0.00 N 043200 500 209 억 84204 N N 0 N 00 N