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
032750/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
20250306,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,-40,5,-0.95,27885925,6661,68.42,4220,4220,4170,5480,2955,4220,4186.45,1.04,0,-1637,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,378,321.54,0.41,12,0.07,13.00,10228.00,5700,20240925,-26.67,3600,20241210,16.11,4450,-6.07,20250214,3910,6.91,20250203,5700,-26.67,20240925,3600,16.11,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N
20250306,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-45,5,-1.07,27100235,6473,66.49,4220,4220,4170,5480,2955,4220,4186.66,1.04,0,-1451,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,377,321.15,0.41,12,0.07,13.00,10228.00,5700,20240925,-26.75,3600,20241210,15.97,4450,-6.18,20250214,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N
20250306,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-35,5,-0.83,22485560,5369,55.15,4220,4220,4170,5480,2955,4220,4188.04,1.04,0,-347,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,378,321.92,0.41,12,0.06,13.00,10228.00,5700,20240925,-26.58,3600,20241210,16.25,4450,-5.96,20250214,3910,7.03,20250203,5700,-26.58,20240925,3600,16.25,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N
20250306,130400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,-30,5,-0.71,21626950,5164,53.04,4220,4220,4170,5480,2955,4220,4188.02,1.04,0,-157,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,378,322.31,0.41,12,0.06,13.00,10228.00,5700,20240925,-26.49,3600,20241210,16.39,4450,-5.84,20250214,3910,7.16,20250203,5700,-26.49,20240925,3600,16.39,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N
20250306,120401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,-15,5,-0.36,19962425,4768,48.97,4220,4220,4170,5480,2955,4220,4186.75,1.04,0,-116,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,380,323.46,0.41,12,0.05,13.00,10228.00,5700,20240925,-26.23,3600,20241210,16.81,4450,-5.51,20250214,3910,7.54,20250203,5700,-26.23,20240925,3600,16.81,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N
20250306,110400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-35,5,-0.83,19117560,4567,46.91,4220,4220,4170,5480,2955,4220,4186.02,1.04,0,-100,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,378,321.92,0.41,12,0.05,13.00,10228.00,5700,20240925,-26.58,3600,20241210,16.25,4450,-5.96,20250214,3910,7.03,20250203,5700,-26.58,20240925,3600,16.25,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N
20250306,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-45,5,-1.07,14536250,3471,35.65,4220,4220,4170,5480,2955,4220,4187.91,1.04,0,-82,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,377,321.15,0.41,12,0.04,13.00,10228.00,5700,20240925,-26.75,3600,20241210,15.97,4450,-6.18,20250214,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N
20250306,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-10,5,-0.24,1116660,265,2.72,4220,4220,4210,5480,2955,4220,4213.81,1.04,0,0,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,380,323.85,0.41,12,0.00,13.00,10228.00,5700,20240925,-26.14,3600,20241210,16.94,4450,-5.39,20250214,3910,7.67,20250203,5700,-26.14,20240925,3600,16.94,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N
20250305,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,25,2,0.60,40873335,9736,54.06,4195,4230,4165,5450,2940,4195,4198.17,1.04,0,662,4258,4226,4188,4156,4118,4242,4172,45,1255,500,2930,5,1,9031122,381,324.62,0.41,12,0.11,13.00,10228.00,5700,20240925,-25.96,3600,20241210,17.22,4450,-5.17,20250214,3910,7.93,20250203,5700,-25.96,20240925,3600,17.22,20241210,2.71,N,032750,500,45 억,,93612,N,N,0,N,00,N
20250305,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,25,2,0.60,40177045,9571,53.14,4195,4230,4165,5450,2940,4195,4197.79,1.04,0,665,4258,4226,4188,4156,4118,4242,4172,45,1255,500,2930,5,1,9031122,381,324.62,0.41,12,0.11,13.00,10228.00,5700,20240925,-25.96,3600,20241210,17.22,4450,-5.17,20250214,3910,7.93,20250203,5700,-25.96,20240925,3600,17.22,20241210,2.71,N,032750,500,45 억,,93612,N,N,0,N,00,N
20250305,140356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,30,2,0.72,36058675,8593,47.71,4195,4230,4165,5450,2940,4195,4196.28,1.04,0,345,4258,4226,4188,4156,4118,4242,4172,45,1255,500,2930,5,1,9031122,382,325.00,0.41,12,0.10,13.00,10228.00,5700,20240925,-25.88,3600,20241210,17.36,4450,-5.06,20250214,3910,8.06,20250203,5700,-25.88,20240925,3600,17.36,20241210,2.71,N,032750,500,45 억,,93612,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 160401 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 -40 5 -0.95 27885925 6661 68.42 4220 4220 4170 5480 2955 4220 4186.45 1.04 0 -1637 4270 4245 4205 4180 4140 4257 4192 45 1260 500 2950 5 1 9031122 378 321.54 0.41 12 0.07 13.00 10228.00 5700 20240925 -26.67 3600 20241210 16.11 4450 -6.07 20250214 3910 6.91 20250203 5700 -26.67 20240925 3600 16.11 20241210 2.71 N 032750 500 45 억 94280 N N 0 N 00 N
3 20250306 150401 57 100.00 KOSDAQ 전기·전자 N N N N N 4175 -45 5 -1.07 27100235 6473 66.49 4220 4220 4170 5480 2955 4220 4186.66 1.04 0 -1451 4270 4245 4205 4180 4140 4257 4192 45 1260 500 2950 5 1 9031122 377 321.15 0.41 12 0.07 13.00 10228.00 5700 20240925 -26.75 3600 20241210 15.97 4450 -6.18 20250214 3910 6.78 20250203 5700 -26.75 20240925 3600 15.97 20241210 2.71 N 032750 500 45 억 94280 N N 0 N 00 N
4 20250306 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 4185 -35 5 -0.83 22485560 5369 55.15 4220 4220 4170 5480 2955 4220 4188.04 1.04 0 -347 4270 4245 4205 4180 4140 4257 4192 45 1260 500 2950 5 1 9031122 378 321.92 0.41 12 0.06 13.00 10228.00 5700 20240925 -26.58 3600 20241210 16.25 4450 -5.96 20250214 3910 7.03 20250203 5700 -26.58 20240925 3600 16.25 20241210 2.71 N 032750 500 45 억 94280 N N 0 N 00 N
5 20250306 130400 57 100.00 KOSDAQ 전기·전자 N N N N N 4190 -30 5 -0.71 21626950 5164 53.04 4220 4220 4170 5480 2955 4220 4188.02 1.04 0 -157 4270 4245 4205 4180 4140 4257 4192 45 1260 500 2950 5 1 9031122 378 322.31 0.41 12 0.06 13.00 10228.00 5700 20240925 -26.49 3600 20241210 16.39 4450 -5.84 20250214 3910 7.16 20250203 5700 -26.49 20240925 3600 16.39 20241210 2.71 N 032750 500 45 억 94280 N N 0 N 00 N
6 20250306 120401 57 100.00 KOSDAQ 전기·전자 N N N N N 4205 -15 5 -0.36 19962425 4768 48.97 4220 4220 4170 5480 2955 4220 4186.75 1.04 0 -116 4270 4245 4205 4180 4140 4257 4192 45 1260 500 2950 5 1 9031122 380 323.46 0.41 12 0.05 13.00 10228.00 5700 20240925 -26.23 3600 20241210 16.81 4450 -5.51 20250214 3910 7.54 20250203 5700 -26.23 20240925 3600 16.81 20241210 2.71 N 032750 500 45 억 94280 N N 0 N 00 N
7 20250306 110400 57 100.00 KOSDAQ 전기·전자 N N N N N 4185 -35 5 -0.83 19117560 4567 46.91 4220 4220 4170 5480 2955 4220 4186.02 1.04 0 -100 4270 4245 4205 4180 4140 4257 4192 45 1260 500 2950 5 1 9031122 378 321.92 0.41 12 0.05 13.00 10228.00 5700 20240925 -26.58 3600 20241210 16.25 4450 -5.96 20250214 3910 7.03 20250203 5700 -26.58 20240925 3600 16.25 20241210 2.71 N 032750 500 45 억 94280 N N 0 N 00 N
8 20250306 100401 57 100.00 KOSDAQ 전기·전자 N N N N N 4175 -45 5 -1.07 14536250 3471 35.65 4220 4220 4170 5480 2955 4220 4187.91 1.04 0 -82 4270 4245 4205 4180 4140 4257 4192 45 1260 500 2950 5 1 9031122 377 321.15 0.41 12 0.04 13.00 10228.00 5700 20240925 -26.75 3600 20241210 15.97 4450 -6.18 20250214 3910 6.78 20250203 5700 -26.75 20240925 3600 15.97 20241210 2.71 N 032750 500 45 억 94280 N N 0 N 00 N
9 20250306 090403 57 100.00 KOSDAQ 전기·전자 N N N N N 4210 -10 5 -0.24 1116660 265 2.72 4220 4220 4210 5480 2955 4220 4213.81 1.04 0 0 4270 4245 4205 4180 4140 4257 4192 45 1260 500 2950 5 1 9031122 380 323.85 0.41 12 0.00 13.00 10228.00 5700 20240925 -26.14 3600 20241210 16.94 4450 -5.39 20250214 3910 7.67 20250203 5700 -26.14 20240925 3600 16.94 20241210 2.71 N 032750 500 45 억 94280 N N 0 N 00 N
10 20250305 160358 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 25 2 0.60 40873335 9736 54.06 4195 4230 4165 5450 2940 4195 4198.17 1.04 0 662 4258 4226 4188 4156 4118 4242 4172 45 1255 500 2930 5 1 9031122 381 324.62 0.41 12 0.11 13.00 10228.00 5700 20240925 -25.96 3600 20241210 17.22 4450 -5.17 20250214 3910 7.93 20250203 5700 -25.96 20240925 3600 17.22 20241210 2.71 N 032750 500 45 억 93612 N N 0 N 00 N
11 20250305 150359 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 25 2 0.60 40177045 9571 53.14 4195 4230 4165 5450 2940 4195 4197.79 1.04 0 665 4258 4226 4188 4156 4118 4242 4172 45 1255 500 2930 5 1 9031122 381 324.62 0.41 12 0.11 13.00 10228.00 5700 20240925 -25.96 3600 20241210 17.22 4450 -5.17 20250214 3910 7.93 20250203 5700 -25.96 20240925 3600 17.22 20241210 2.71 N 032750 500 45 억 93612 N N 0 N 00 N
12 20250305 140356 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 30 2 0.72 36058675 8593 47.71 4195 4230 4165 5450 2940 4195 4196.28 1.04 0 345 4258 4226 4188 4156 4118 4242 4172 45 1255 500 2930 5 1 9031122 382 325.00 0.41 12 0.10 13.00 10228.00 5700 20240925 -25.88 3600 20241210 17.36 4450 -5.06 20250214 3910 8.06 20250203 5700 -25.88 20240925 3600 17.36 20241210 2.71 N 032750 500 45 억 93612 N N 0 N 00 N