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
123010/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
20250307,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1691,79,2,4.90,2049101335,1245399,197.45,1613,1696,1573,2095,1129,1612,1645.29,0.00,0,204854,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,552,-4.57,1.19,12,3.81,-370.00,1419.00,2295,20250107,-26.32,475,20241115,256.00,2295,-26.32,20250107,976,73.26,20250114,2295,-26.32,20250107,475,256.00,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N
20250307,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1686,74,2,4.59,1858639058,1132693,179.58,1613,1696,1573,2095,1129,1612,1640.91,0.00,0,185699,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,551,-4.56,1.19,12,3.47,-370.00,1419.00,2295,20250107,-26.54,475,20241115,254.95,2295,-26.54,20250107,976,72.75,20250114,2295,-26.54,20250107,475,254.95,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N
20250307,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1606,-6,5,-0.37,1055779584,651763,103.33,1613,1690,1573,2095,1129,1612,1619.89,0.00,0,-36645,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,524,-4.34,1.13,12,2.00,-370.00,1419.00,2295,20250107,-30.02,475,20241115,238.11,2295,-30.02,20250107,976,64.55,20250114,2295,-30.02,20250107,475,238.11,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N
20250307,130801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1642,30,2,1.86,926054148,572061,90.69,1613,1690,1573,2095,1129,1612,1618.81,0.00,0,-12185,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,536,-4.44,1.16,12,1.75,-370.00,1419.00,2295,20250107,-28.45,475,20241115,245.68,2295,-28.45,20250107,976,68.24,20250114,2295,-28.45,20250107,475,245.68,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N
20250307,120801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1618,6,2,0.37,761106177,471123,74.69,1613,1690,1573,2095,1129,1612,1615.52,0.00,0,-33517,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,528,-4.37,1.14,12,1.44,-370.00,1419.00,2295,20250107,-29.50,475,20241115,240.63,2295,-29.50,20250107,976,65.78,20250114,2295,-29.50,20250107,475,240.63,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N
20250307,110800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,-7,5,-0.43,657221268,406840,64.50,1613,1690,1573,2095,1129,1612,1615.43,0.00,0,-78407,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,524,-4.34,1.13,12,1.25,-370.00,1419.00,2295,20250107,-30.07,475,20241115,237.89,2295,-30.07,20250107,976,64.45,20250114,2295,-30.07,20250107,475,237.89,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N
20250307,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1595,-17,5,-1.05,575886233,356427,56.51,1613,1690,1573,2095,1129,1612,1615.72,0.00,0,-76036,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,521,-4.31,1.12,12,1.09,-370.00,1419.00,2295,20250107,-30.50,475,20241115,235.79,2295,-30.50,20250107,976,63.42,20250114,2295,-30.50,20250107,475,235.79,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N
20250307,090802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1629,17,2,1.05,253618609,154669,24.52,1613,1690,1581,2095,1129,1612,1639.83,0.00,0,-5419,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,532,-4.40,1.15,12,0.47,-370.00,1419.00,2295,20250107,-29.02,475,20241115,242.95,2295,-29.02,20250107,976,66.91,20250114,2295,-29.02,20250107,475,242.95,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1612,18,2,1.13,993339638,628612,42.17,1601,1619,1561,2070,1116,1594,1580.21,0.00,0,81355,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,526,-4.36,1.14,12,1.92,-370.00,1419.00,2295,20250107,-29.76,475,20241115,239.37,2295,-29.76,20250107,976,65.16,20250114,2295,-29.76,20250107,475,239.37,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,-4,5,-0.25,906740321,574682,38.55,1601,1619,1561,2070,1116,1594,1577.81,0.00,0,74209,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,519,-4.30,1.12,12,1.76,-370.00,1419.00,2295,20250107,-30.72,475,20241115,234.74,2295,-30.72,20250107,976,62.91,20250114,2295,-30.72,20250107,475,234.74,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N
20250306,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,-9,5,-0.56,746599083,473369,31.76,1601,1619,1561,2070,1116,1594,1577.20,0.00,0,26181,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,518,-4.28,1.12,12,1.45,-370.00,1419.00,2295,20250107,-30.94,475,20241115,233.68,2295,-30.94,20250107,976,62.40,20250114,2295,-30.94,20250107,475,233.68,20241115,0.09,N,123010,500,163 억,,0,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 160758 57 100.00 KOSDAQ 전기·전자 N N N N N 1691 79 2 4.90 2049101335 1245399 197.45 1613 1696 1573 2095 1129 1612 1645.29 0.00 0 204854 1655 1633 1597 1575 1539 1644 1586 163 483 500 960 1 1 32658542 552 -4.57 1.19 12 3.81 -370.00 1419.00 2295 20250107 -26.32 475 20241115 256.00 2295 -26.32 20250107 976 73.26 20250114 2295 -26.32 20250107 475 256.00 20241115 0.11 N 123010 500 163 억 0 N N 0 N 00 N
3 20250307 150802 57 100.00 KOSDAQ 전기·전자 N N N N N 1686 74 2 4.59 1858639058 1132693 179.58 1613 1696 1573 2095 1129 1612 1640.91 0.00 0 185699 1655 1633 1597 1575 1539 1644 1586 163 483 500 960 1 1 32658542 551 -4.56 1.19 12 3.47 -370.00 1419.00 2295 20250107 -26.54 475 20241115 254.95 2295 -26.54 20250107 976 72.75 20250114 2295 -26.54 20250107 475 254.95 20241115 0.11 N 123010 500 163 억 0 N N 0 N 00 N
4 20250307 140759 57 100.00 KOSDAQ 전기·전자 N N N N N 1606 -6 5 -0.37 1055779584 651763 103.33 1613 1690 1573 2095 1129 1612 1619.89 0.00 0 -36645 1655 1633 1597 1575 1539 1644 1586 163 483 500 960 1 1 32658542 524 -4.34 1.13 12 2.00 -370.00 1419.00 2295 20250107 -30.02 475 20241115 238.11 2295 -30.02 20250107 976 64.55 20250114 2295 -30.02 20250107 475 238.11 20241115 0.11 N 123010 500 163 억 0 N N 0 N 00 N
5 20250307 130801 57 100.00 KOSDAQ 전기·전자 N N N N N 1642 30 2 1.86 926054148 572061 90.69 1613 1690 1573 2095 1129 1612 1618.81 0.00 0 -12185 1655 1633 1597 1575 1539 1644 1586 163 483 500 960 1 1 32658542 536 -4.44 1.16 12 1.75 -370.00 1419.00 2295 20250107 -28.45 475 20241115 245.68 2295 -28.45 20250107 976 68.24 20250114 2295 -28.45 20250107 475 245.68 20241115 0.11 N 123010 500 163 억 0 N N 0 N 00 N
6 20250307 120801 57 100.00 KOSDAQ 전기·전자 N N N N N 1618 6 2 0.37 761106177 471123 74.69 1613 1690 1573 2095 1129 1612 1615.52 0.00 0 -33517 1655 1633 1597 1575 1539 1644 1586 163 483 500 960 1 1 32658542 528 -4.37 1.14 12 1.44 -370.00 1419.00 2295 20250107 -29.50 475 20241115 240.63 2295 -29.50 20250107 976 65.78 20250114 2295 -29.50 20250107 475 240.63 20241115 0.11 N 123010 500 163 억 0 N N 0 N 00 N
7 20250307 110800 57 100.00 KOSDAQ 전기·전자 N N N N N 1605 -7 5 -0.43 657221268 406840 64.50 1613 1690 1573 2095 1129 1612 1615.43 0.00 0 -78407 1655 1633 1597 1575 1539 1644 1586 163 483 500 960 1 1 32658542 524 -4.34 1.13 12 1.25 -370.00 1419.00 2295 20250107 -30.07 475 20241115 237.89 2295 -30.07 20250107 976 64.45 20250114 2295 -30.07 20250107 475 237.89 20241115 0.11 N 123010 500 163 억 0 N N 0 N 00 N
8 20250307 100757 57 100.00 KOSDAQ 전기·전자 N N N N N 1595 -17 5 -1.05 575886233 356427 56.51 1613 1690 1573 2095 1129 1612 1615.72 0.00 0 -76036 1655 1633 1597 1575 1539 1644 1586 163 483 500 960 1 1 32658542 521 -4.31 1.12 12 1.09 -370.00 1419.00 2295 20250107 -30.50 475 20241115 235.79 2295 -30.50 20250107 976 63.42 20250114 2295 -30.50 20250107 475 235.79 20241115 0.11 N 123010 500 163 억 0 N N 0 N 00 N
9 20250307 090802 57 100.00 KOSDAQ 전기·전자 N N N N N 1629 17 2 1.05 253618609 154669 24.52 1613 1690 1581 2095 1129 1612 1639.83 0.00 0 -5419 1655 1633 1597 1575 1539 1644 1586 163 483 500 960 1 1 32658542 532 -4.40 1.15 12 0.47 -370.00 1419.00 2295 20250107 -29.02 475 20241115 242.95 2295 -29.02 20250107 976 66.91 20250114 2295 -29.02 20250107 475 242.95 20241115 0.11 N 123010 500 163 억 0 N N 0 N 00 N
10 20250306 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 1612 18 2 1.13 993339638 628612 42.17 1601 1619 1561 2070 1116 1594 1580.21 0.00 0 81355 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 526 -4.36 1.14 12 1.92 -370.00 1419.00 2295 20250107 -29.76 475 20241115 239.37 2295 -29.76 20250107 976 65.16 20250114 2295 -29.76 20250107 475 239.37 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
11 20250306 150754 57 100.00 KOSDAQ 전기·전자 N N N N N 1590 -4 5 -0.25 906740321 574682 38.55 1601 1619 1561 2070 1116 1594 1577.81 0.00 0 74209 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 519 -4.30 1.12 12 1.76 -370.00 1419.00 2295 20250107 -30.72 475 20241115 234.74 2295 -30.72 20250107 976 62.91 20250114 2295 -30.72 20250107 475 234.74 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N
12 20250306 140754 57 100.00 KOSDAQ 전기·전자 N N N N N 1585 -9 5 -0.56 746599083 473369 31.76 1601 1619 1561 2070 1116 1594 1577.20 0.00 0 26181 1788 1691 1623 1526 1458 1657 1492 163 476 500 950 1 1 32658542 518 -4.28 1.12 12 1.45 -370.00 1419.00 2295 20250107 -30.94 475 20241115 233.68 2295 -30.94 20250107 976 62.40 20250114 2295 -30.94 20250107 475 233.68 20241115 0.09 N 123010 500 163 억 0 N N 0 N 00 N