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
025440/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
20250306,160342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-246,5,-25.33,3568901104,4676249,7735.73,804,808,725,1262,680,971,763.16,0.00,0,-16835,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,223,32.95,0.35,12,15.19,22.00,2095.00,2439,20240408,-70.27,725,20250306,0.00,1344,-46.06,20250121,725,0.00,20250306,2510,-71.12,20240408,203,257.14,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,150342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-241,5,-24.82,3429330306,4484476,7418.49,804,808,729,1262,680,971,764.67,0.00,0,-15048,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,225,33.18,0.35,12,14.57,22.00,2095.00,2439,20240408,-70.07,729,20250306,0.14,1344,-45.68,20250121,729,0.14,20250306,2510,-70.92,20240408,203,259.61,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,140341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-233,5,-24.00,3141366683,4091366,6768.18,804,808,732,1262,680,971,767.75,0.00,0,-32530,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,227,33.55,0.35,12,13.29,22.00,2095.00,2439,20240408,-69.74,732,20250306,0.82,1344,-45.09,20250121,732,0.82,20250306,2510,-70.60,20240408,203,263.55,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,130341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,742,-229,5,-23.58,2917952692,3788804,6267.67,804,808,735,1262,680,971,770.10,0.00,0,-26355,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,228,33.73,0.35,12,12.31,22.00,2095.00,2439,20240408,-69.58,735,20250306,0.95,1344,-44.79,20250121,735,0.95,20250306,2510,-70.44,20240408,203,265.52,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,120342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-233,5,-24.00,2766248129,3584795,5930.18,804,808,735,1262,680,971,771.61,0.00,0,-26176,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,227,33.55,0.35,12,11.65,22.00,2095.00,2439,20240408,-69.74,735,20250306,0.41,1344,-45.09,20250121,735,0.41,20250306,2510,-70.60,20240408,203,263.55,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,110341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,748,-223,5,-22.97,2294577965,2949576,4879.36,804,808,735,1262,680,971,777.87,0.00,0,-3232,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,230,34.00,0.36,12,9.58,22.00,2095.00,2439,20240408,-69.33,735,20250306,1.77,1344,-44.35,20250121,735,1.77,20250306,2510,-70.20,20240408,203,268.47,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,100341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,756,-215,5,-22.14,1994497434,2553038,4223.39,804,808,735,1262,680,971,781.15,0.00,0,33668,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,233,34.36,0.36,12,8.29,22.00,2095.00,2439,20240408,-69.00,735,20250306,2.86,1344,-43.75,20250121,735,2.86,20250306,2510,-69.88,20240408,203,272.41,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,090344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,805,-166,5,-17.10,413808526,514782,851.58,804,808,799,1262,680,971,803.53,0.00,0,1599,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,248,36.59,0.38,12,1.67,22.00,2095.00,2439,20240408,-66.99,799,20250306,0.75,1344,-40.10,20250121,799,0.75,20250306,2510,-67.93,20240408,203,296.55,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250305,160339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,971,-13,5,-1.32,58896395,60392,113.88,976,996,963,1279,689,984,975.24,0.00,0,2351,1000,992,984,976,968,992,976,154,295,500,590,1,1,30781224,299,44.14,0.46,12,0.20,22.00,2095.00,2439,20240408,-60.19,804,20241209,20.77,1344,-27.75,20250121,806,20.47,20250102,2510,-61.31,20240408,203,378.33,20241011,0.02,N,025440,500,153 억,,0,N,N,0,N,00,N
20250305,150340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,-9,5,-0.91,38532917,39433,74.36,976,996,963,1279,689,984,977.17,0.00,0,2676,1000,992,984,976,968,992,976,154,295,500,590,1,1,30781224,300,44.32,0.47,12,0.13,22.00,2095.00,2439,20240408,-60.02,804,20241209,21.27,1344,-27.46,20250121,806,20.97,20250102,2510,-61.16,20240408,203,380.30,20241011,0.02,N,025440,500,153 억,,0,N,N,0,N,00,N
20250305,140338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,-9,5,-0.91,35295439,36100,68.08,976,996,963,1279,689,984,977.71,0.00,0,1725,1000,992,984,976,968,992,976,154,295,500,590,1,1,30781224,300,44.32,0.47,12,0.12,22.00,2095.00,2439,20240408,-60.02,804,20241209,21.27,1344,-27.46,20250121,806,20.97,20250102,2510,-61.16,20240408,203,380.30,20241011,0.02,N,025440,500,153 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 20250306 160342 57 100.00 KOSDAQ 전기·전자 N N N N N 725 -246 5 -25.33 3568901104 4676249 7735.73 804 808 725 1262 680 971 763.16 0.00 0 -16835 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 223 32.95 0.35 12 15.19 22.00 2095.00 2439 20240408 -70.27 725 20250306 0.00 1344 -46.06 20250121 725 0.00 20250306 2510 -71.12 20240408 203 257.14 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
3 20250306 150342 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -241 5 -24.82 3429330306 4484476 7418.49 804 808 729 1262 680 971 764.67 0.00 0 -15048 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 225 33.18 0.35 12 14.57 22.00 2095.00 2439 20240408 -70.07 729 20250306 0.14 1344 -45.68 20250121 729 0.14 20250306 2510 -70.92 20240408 203 259.61 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
4 20250306 140341 57 100.00 KOSDAQ 전기·전자 N N N N N 738 -233 5 -24.00 3141366683 4091366 6768.18 804 808 732 1262 680 971 767.75 0.00 0 -32530 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 227 33.55 0.35 12 13.29 22.00 2095.00 2439 20240408 -69.74 732 20250306 0.82 1344 -45.09 20250121 732 0.82 20250306 2510 -70.60 20240408 203 263.55 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
5 20250306 130341 57 100.00 KOSDAQ 전기·전자 N N N N N 742 -229 5 -23.58 2917952692 3788804 6267.67 804 808 735 1262 680 971 770.10 0.00 0 -26355 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 228 33.73 0.35 12 12.31 22.00 2095.00 2439 20240408 -69.58 735 20250306 0.95 1344 -44.79 20250121 735 0.95 20250306 2510 -70.44 20240408 203 265.52 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
6 20250306 120342 57 100.00 KOSDAQ 전기·전자 N N N N N 738 -233 5 -24.00 2766248129 3584795 5930.18 804 808 735 1262 680 971 771.61 0.00 0 -26176 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 227 33.55 0.35 12 11.65 22.00 2095.00 2439 20240408 -69.74 735 20250306 0.41 1344 -45.09 20250121 735 0.41 20250306 2510 -70.60 20240408 203 263.55 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
7 20250306 110341 57 100.00 KOSDAQ 전기·전자 N N N N N 748 -223 5 -22.97 2294577965 2949576 4879.36 804 808 735 1262 680 971 777.87 0.00 0 -3232 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 230 34.00 0.36 12 9.58 22.00 2095.00 2439 20240408 -69.33 735 20250306 1.77 1344 -44.35 20250121 735 1.77 20250306 2510 -70.20 20240408 203 268.47 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
8 20250306 100341 57 100.00 KOSDAQ 전기·전자 N N N N N 756 -215 5 -22.14 1994497434 2553038 4223.39 804 808 735 1262 680 971 781.15 0.00 0 33668 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 233 34.36 0.36 12 8.29 22.00 2095.00 2439 20240408 -69.00 735 20250306 2.86 1344 -43.75 20250121 735 2.86 20250306 2510 -69.88 20240408 203 272.41 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
9 20250306 090344 57 100.00 KOSDAQ 전기·전자 N N N N N 805 -166 5 -17.10 413808526 514782 851.58 804 808 799 1262 680 971 803.53 0.00 0 1599 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 248 36.59 0.38 12 1.67 22.00 2095.00 2439 20240408 -66.99 799 20250306 0.75 1344 -40.10 20250121 799 0.75 20250306 2510 -67.93 20240408 203 296.55 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
10 20250305 160339 57 100.00 KOSDAQ 전기·전자 N N N N N 971 -13 5 -1.32 58896395 60392 113.88 976 996 963 1279 689 984 975.24 0.00 0 2351 1000 992 984 976 968 992 976 154 295 500 590 1 1 30781224 299 44.14 0.46 12 0.20 22.00 2095.00 2439 20240408 -60.19 804 20241209 20.77 1344 -27.75 20250121 806 20.47 20250102 2510 -61.31 20240408 203 378.33 20241011 0.02 N 025440 500 153 억 0 N N 0 N 00 N
11 20250305 150340 57 100.00 KOSDAQ 전기·전자 N N N N N 975 -9 5 -0.91 38532917 39433 74.36 976 996 963 1279 689 984 977.17 0.00 0 2676 1000 992 984 976 968 992 976 154 295 500 590 1 1 30781224 300 44.32 0.47 12 0.13 22.00 2095.00 2439 20240408 -60.02 804 20241209 21.27 1344 -27.46 20250121 806 20.97 20250102 2510 -61.16 20240408 203 380.30 20241011 0.02 N 025440 500 153 억 0 N N 0 N 00 N
12 20250305 140338 57 100.00 KOSDAQ 전기·전자 N N N N N 975 -9 5 -0.91 35295439 36100 68.08 976 996 963 1279 689 984 977.71 0.00 0 1725 1000 992 984 976 968 992 976 154 295 500 590 1 1 30781224 300 44.32 0.47 12 0.12 22.00 2095.00 2439 20240408 -60.02 804 20241209 21.27 1344 -27.46 20250121 806 20.97 20250102 2510 -61.16 20240408 203 380.30 20241011 0.02 N 025440 500 153 억 0 N N 0 N 00 N