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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
077360/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
20250317,160640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4500,320,2,7.66,2341001765,529306,377.12,4180,4540,4180,5430,2930,4180,4422.48,1.58,0,116052,4296,4237,4126,4067,3956,4267,4097,91,1250,200,2920,5,1,45437002,2045,36.00,0.71,12,1.16,125.00,6369.00,8600,20240527,-47.67,3160,20241209,42.41,4740,-5.06,20250228,3470,29.68,20250204,8600,-47.67,20240527,3160,42.41,20241209,2.44,N,077360,200,90 억,,719199,N,N,0,N,00,N
20250317,150639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4500,320,2,7.66,2247558641,508513,362.30,4180,4540,4180,5430,2930,4180,4419.86,1.58,0,115727,4296,4237,4126,4067,3956,4267,4097,91,1250,200,2920,5,1,45437002,2045,36.00,0.71,12,1.12,125.00,6369.00,8600,20240527,-47.67,3160,20241209,42.41,4740,-5.06,20250228,3470,29.68,20250204,8600,-47.67,20240527,3160,42.41,20241209,2.44,N,077360,200,90 억,,719199,N,N,0,N,00,N
20250317,140641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4510,330,2,7.89,1947553638,441691,314.70,4180,4540,4180,5430,2930,4180,4409.31,1.58,0,96885,4296,4237,4126,4067,3956,4267,4097,91,1250,200,2920,5,1,45437002,2049,36.08,0.71,12,0.97,125.00,6369.00,8600,20240527,-47.56,3160,20241209,42.72,4740,-4.85,20250228,3470,29.97,20250204,8600,-47.56,20240527,3160,42.72,20241209,2.44,N,077360,200,90 억,,719199,N,N,0,N,00,N
20250317,130640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4450,270,2,6.46,1426269147,325424,231.86,4180,4465,4180,5430,2930,4180,4382.80,1.58,0,56169,4296,4237,4126,4067,3956,4267,4097,91,1250,200,2920,5,1,45437002,2022,35.60,0.70,12,0.72,125.00,6369.00,8600,20240527,-48.26,3160,20241209,40.82,4740,-6.12,20250228,3470,28.24,20250204,8600,-48.26,20240527,3160,40.82,20241209,2.44,N,077360,200,90 억,,719199,N,N,0,N,00,N
20250317,120639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4445,265,2,6.34,1243805881,284329,202.58,4180,4460,4180,5430,2930,4180,4374.53,1.58,0,60711,4296,4237,4126,4067,3956,4267,4097,91,1250,200,2920,5,1,45437002,2020,35.56,0.70,12,0.63,125.00,6369.00,8600,20240527,-48.31,3160,20241209,40.66,4740,-6.22,20250228,3470,28.10,20250204,8600,-48.31,20240527,3160,40.66,20241209,2.44,N,077360,200,90 억,,719199,N,N,0,N,00,N
20250317,110641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4415,235,2,5.62,1047157929,239925,170.94,4180,4460,4180,5430,2930,4180,4364.52,1.58,0,58499,4296,4237,4126,4067,3956,4267,4097,91,1250,200,2920,5,1,45437002,2006,35.32,0.69,12,0.53,125.00,6369.00,8600,20240527,-48.66,3160,20241209,39.72,4740,-6.86,20250228,3470,27.23,20250204,8600,-48.66,20240527,3160,39.72,20241209,2.44,N,077360,200,90 억,,719199,N,N,0,N,00,N
20250317,100640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4385,205,2,4.90,781772945,179609,127.97,4180,4460,4180,5430,2930,4180,4352.64,1.58,0,40995,4296,4237,4126,4067,3956,4267,4097,91,1250,200,2920,5,1,45437002,1992,35.08,0.69,12,0.40,125.00,6369.00,8600,20240527,-49.01,3160,20241209,38.77,4740,-7.49,20250228,3470,26.37,20250204,8600,-49.01,20240527,3160,38.77,20241209,2.44,N,077360,200,90 억,,719199,N,N,0,N,00,N
20250317,090640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4220,40,2,0.96,55406045,13147,9.37,4180,4240,4180,5430,2930,4180,4214.35,1.58,0,-1468,4296,4237,4126,4067,3956,4267,4097,91,1250,200,2920,5,1,45437002,1917,33.76,0.66,12,0.03,125.00,6369.00,8600,20240527,-50.93,3160,20241209,33.54,4740,-10.97,20250228,3470,21.61,20250204,8600,-50.93,20240527,3160,33.54,20241209,2.44,N,077360,200,90 억,,719199,N,N,0,N,00,N
20250314,160638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4180,175,2,4.37,578550192,140043,203.65,4045,4185,4015,5200,2805,4005,4131.32,1.46,0,58801,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1899,33.44,0.66,12,0.31,125.00,6369.00,8600,20240527,-51.40,3160,20241209,32.28,4740,-11.81,20250228,3470,20.46,20250204,8600,-51.40,20240527,3160,32.28,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N
20250314,150642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4170,165,2,4.12,540190942,130859,190.30,4045,4185,4015,5200,2805,4005,4128.18,1.46,0,59166,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1895,33.36,0.65,12,0.29,125.00,6369.00,8600,20240527,-51.51,3160,20241209,31.96,4740,-12.03,20250228,3470,20.17,20250204,8600,-51.51,20240527,3160,31.96,20241209,2.46,N,077360,200,90 억,,662953,N,N,0,N,00,N
20250314,140638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4180,175,2,4.37,503393292,122038,177.47,4045,4185,4015,5200,2805,4005,4125.04,1.46,0,58708,4251,4127,4061,3937,3871,4095,3905,91,1195,200,2800,5,1,45437002,1899,33.44,0.66,12,0.27,125.00,6369.00,8600,20240527,-51.40,3160,20241209,32.28,4740,-11.81,20250228,3470,20.46,20250204,8600,-51.40,20240527,3160,32.28,20241209,2.46,N,077360,200,90 억,,662953,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 20250317 160640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4500 320 2 7.66 2341001765 529306 377.12 4180 4540 4180 5430 2930 4180 4422.48 1.58 0 116052 4296 4237 4126 4067 3956 4267 4097 91 1250 200 2920 5 1 45437002 2045 36.00 0.71 12 1.16 125.00 6369.00 8600 20240527 -47.67 3160 20241209 42.41 4740 -5.06 20250228 3470 29.68 20250204 8600 -47.67 20240527 3160 42.41 20241209 2.44 N 077360 200 90 억 719199 N N 0 N 00 N
3 20250317 150639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4500 320 2 7.66 2247558641 508513 362.30 4180 4540 4180 5430 2930 4180 4419.86 1.58 0 115727 4296 4237 4126 4067 3956 4267 4097 91 1250 200 2920 5 1 45437002 2045 36.00 0.71 12 1.12 125.00 6369.00 8600 20240527 -47.67 3160 20241209 42.41 4740 -5.06 20250228 3470 29.68 20250204 8600 -47.67 20240527 3160 42.41 20241209 2.44 N 077360 200 90 억 719199 N N 0 N 00 N
4 20250317 140641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4510 330 2 7.89 1947553638 441691 314.70 4180 4540 4180 5430 2930 4180 4409.31 1.58 0 96885 4296 4237 4126 4067 3956 4267 4097 91 1250 200 2920 5 1 45437002 2049 36.08 0.71 12 0.97 125.00 6369.00 8600 20240527 -47.56 3160 20241209 42.72 4740 -4.85 20250228 3470 29.97 20250204 8600 -47.56 20240527 3160 42.72 20241209 2.44 N 077360 200 90 억 719199 N N 0 N 00 N
5 20250317 130640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4450 270 2 6.46 1426269147 325424 231.86 4180 4465 4180 5430 2930 4180 4382.80 1.58 0 56169 4296 4237 4126 4067 3956 4267 4097 91 1250 200 2920 5 1 45437002 2022 35.60 0.70 12 0.72 125.00 6369.00 8600 20240527 -48.26 3160 20241209 40.82 4740 -6.12 20250228 3470 28.24 20250204 8600 -48.26 20240527 3160 40.82 20241209 2.44 N 077360 200 90 억 719199 N N 0 N 00 N
6 20250317 120639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4445 265 2 6.34 1243805881 284329 202.58 4180 4460 4180 5430 2930 4180 4374.53 1.58 0 60711 4296 4237 4126 4067 3956 4267 4097 91 1250 200 2920 5 1 45437002 2020 35.56 0.70 12 0.63 125.00 6369.00 8600 20240527 -48.31 3160 20241209 40.66 4740 -6.22 20250228 3470 28.10 20250204 8600 -48.31 20240527 3160 40.66 20241209 2.44 N 077360 200 90 억 719199 N N 0 N 00 N
7 20250317 110641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4415 235 2 5.62 1047157929 239925 170.94 4180 4460 4180 5430 2930 4180 4364.52 1.58 0 58499 4296 4237 4126 4067 3956 4267 4097 91 1250 200 2920 5 1 45437002 2006 35.32 0.69 12 0.53 125.00 6369.00 8600 20240527 -48.66 3160 20241209 39.72 4740 -6.86 20250228 3470 27.23 20250204 8600 -48.66 20240527 3160 39.72 20241209 2.44 N 077360 200 90 억 719199 N N 0 N 00 N
8 20250317 100640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4385 205 2 4.90 781772945 179609 127.97 4180 4460 4180 5430 2930 4180 4352.64 1.58 0 40995 4296 4237 4126 4067 3956 4267 4097 91 1250 200 2920 5 1 45437002 1992 35.08 0.69 12 0.40 125.00 6369.00 8600 20240527 -49.01 3160 20241209 38.77 4740 -7.49 20250228 3470 26.37 20250204 8600 -49.01 20240527 3160 38.77 20241209 2.44 N 077360 200 90 억 719199 N N 0 N 00 N
9 20250317 090640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4220 40 2 0.96 55406045 13147 9.37 4180 4240 4180 5430 2930 4180 4214.35 1.58 0 -1468 4296 4237 4126 4067 3956 4267 4097 91 1250 200 2920 5 1 45437002 1917 33.76 0.66 12 0.03 125.00 6369.00 8600 20240527 -50.93 3160 20241209 33.54 4740 -10.97 20250228 3470 21.61 20250204 8600 -50.93 20240527 3160 33.54 20241209 2.44 N 077360 200 90 억 719199 N N 0 N 00 N
10 20250314 160638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4180 175 2 4.37 578550192 140043 203.65 4045 4185 4015 5200 2805 4005 4131.32 1.46 0 58801 4251 4127 4061 3937 3871 4095 3905 91 1195 200 2800 5 1 45437002 1899 33.44 0.66 12 0.31 125.00 6369.00 8600 20240527 -51.40 3160 20241209 32.28 4740 -11.81 20250228 3470 20.46 20250204 8600 -51.40 20240527 3160 32.28 20241209 2.46 N 077360 200 90 억 662953 N N 0 N 00 N
11 20250314 150642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4170 165 2 4.12 540190942 130859 190.30 4045 4185 4015 5200 2805 4005 4128.18 1.46 0 59166 4251 4127 4061 3937 3871 4095 3905 91 1195 200 2800 5 1 45437002 1895 33.36 0.65 12 0.29 125.00 6369.00 8600 20240527 -51.51 3160 20241209 31.96 4740 -12.03 20250228 3470 20.17 20250204 8600 -51.51 20240527 3160 31.96 20241209 2.46 N 077360 200 90 억 662953 N N 0 N 00 N
12 20250314 140638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4180 175 2 4.37 503393292 122038 177.47 4045 4185 4015 5200 2805 4005 4125.04 1.46 0 58708 4251 4127 4061 3937 3871 4095 3905 91 1195 200 2800 5 1 45437002 1899 33.44 0.66 12 0.27 125.00 6369.00 8600 20240527 -51.40 3160 20241209 32.28 4740 -11.81 20250228 3470 20.46 20250204 8600 -51.40 20240527 3160 32.28 20241209 2.46 N 077360 200 90 억 662953 N N 0 N 00 N