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
037030/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
20250306,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-65,5,-2.60,145023280,59076,82.98,2500,2515,2415,3250,1750,2500,2454.89,0.64,0,-8606,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,533,-243.50,0.54,12,0.27,-10.00,4549.00,3155,20240222,-22.82,1950,20241210,24.87,2670,-8.80,20250224,2200,10.68,20250203,3025,-19.50,20240402,1950,24.87,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N
20250306,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-65,5,-2.60,127162530,51740,72.68,2500,2515,2415,3250,1750,2500,2457.72,0.64,0,-8821,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,533,-243.50,0.54,12,0.24,-10.00,4549.00,3155,20240222,-22.82,1950,20241210,24.87,2670,-8.80,20250224,2200,10.68,20250203,3025,-19.50,20240402,1950,24.87,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N
20250306,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-20,5,-0.80,43351610,17454,24.52,2500,2515,2465,3250,1750,2500,2483.76,0.64,0,-3832,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,543,-248.00,0.55,12,0.08,-10.00,4549.00,3155,20240222,-21.39,1950,20241210,27.18,2670,-7.12,20250224,2200,12.73,20250203,3025,-18.02,20240402,1950,27.18,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N
20250306,130424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-10,5,-0.40,33549005,13500,18.96,2500,2515,2465,3250,1750,2500,2485.11,0.64,0,-3921,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,545,-249.00,0.55,12,0.06,-10.00,4549.00,3155,20240222,-21.08,1950,20241210,27.69,2670,-6.74,20250224,2200,13.18,20250203,3025,-17.69,20240402,1950,27.69,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N
20250306,120425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-30,5,-1.20,26705100,10741,15.09,2500,2515,2465,3250,1750,2500,2486.28,0.64,0,-3921,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,540,-247.00,0.54,12,0.05,-10.00,4549.00,3155,20240222,-21.71,1950,20241210,26.67,2670,-7.49,20250224,2200,12.27,20250203,3025,-18.35,20240402,1950,26.67,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N
20250306,110423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-25,5,-1.00,21957105,8825,12.40,2500,2515,2465,3250,1750,2500,2488.06,0.64,0,-3452,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,542,-247.50,0.54,12,0.04,-10.00,4549.00,3155,20240222,-21.55,1950,20241210,26.92,2670,-7.30,20250224,2200,12.50,20250203,3025,-18.18,20240402,1950,26.92,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N
20250306,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,0,3,0.00,16825740,6754,9.49,2500,2515,2470,3250,1750,2500,2491.23,0.64,0,-2089,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,547,-250.00,0.55,12,0.03,-10.00,4549.00,3155,20240222,-20.76,1950,20241210,28.21,2670,-6.37,20250224,2200,13.64,20250203,3025,-17.36,20240402,1950,28.21,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N
20250306,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,0,3,0.00,4668985,1863,2.62,2500,2510,2500,3250,1750,2500,2506.16,0.64,0,-1056,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,547,-250.00,0.55,12,0.01,-10.00,4549.00,3155,20240222,-20.76,1950,20241210,28.21,2670,-6.37,20250224,2200,13.64,20250203,3025,-17.36,20240402,1950,28.21,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N
20250305,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,40,2,1.63,176492571,71151,116.66,2415,2525,2415,3195,1725,2460,2480.26,0.61,0,7089,2586,2522,2461,2397,2336,2492,2367,219,735,1000,1670,5,1,21878974,547,-250.00,0.55,12,0.33,-10.00,4549.00,3190,20240221,-21.63,1950,20241210,28.21,2670,-6.37,20250224,2200,13.64,20250203,3025,-17.36,20240402,1950,28.21,20241210,2.39,N,037030,1000,218 억,,132675,N,N,0,N,00,N
20250305,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,35,2,1.42,157778481,63659,104.38,2415,2525,2415,3195,1725,2460,2478.49,0.61,0,5217,2586,2522,2461,2397,2336,2492,2367,219,735,1000,1670,5,1,21878974,546,-249.50,0.55,12,0.29,-10.00,4549.00,3190,20240221,-21.79,1950,20241210,27.95,2670,-6.55,20250224,2200,13.41,20250203,3025,-17.52,20240402,1950,27.95,20241210,2.39,N,037030,1000,218 억,,132675,N,N,0,N,00,N
20250305,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,40,2,1.63,151232861,61027,100.06,2415,2525,2415,3195,1725,2460,2478.13,0.61,0,4034,2586,2522,2461,2397,2336,2492,2367,219,735,1000,1670,5,1,21878974,547,-250.00,0.55,12,0.28,-10.00,4549.00,3190,20240221,-21.63,1950,20241210,28.21,2670,-6.37,20250224,2200,13.64,20250203,3025,-17.36,20240402,1950,28.21,20241210,2.39,N,037030,1000,218 억,,132675,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 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 2435 -65 5 -2.60 145023280 59076 82.98 2500 2515 2415 3250 1750 2500 2454.89 0.64 0 -8606 2590 2545 2480 2435 2370 2567 2457 219 750 1000 1700 5 1 21878974 533 -243.50 0.54 12 0.27 -10.00 4549.00 3155 20240222 -22.82 1950 20241210 24.87 2670 -8.80 20250224 2200 10.68 20250203 3025 -19.50 20240402 1950 24.87 20241210 2.43 N 037030 1000 218 억 139764 N N 0 N 00 N
3 20250306 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 2435 -65 5 -2.60 127162530 51740 72.68 2500 2515 2415 3250 1750 2500 2457.72 0.64 0 -8821 2590 2545 2480 2435 2370 2567 2457 219 750 1000 1700 5 1 21878974 533 -243.50 0.54 12 0.24 -10.00 4549.00 3155 20240222 -22.82 1950 20241210 24.87 2670 -8.80 20250224 2200 10.68 20250203 3025 -19.50 20240402 1950 24.87 20241210 2.43 N 037030 1000 218 억 139764 N N 0 N 00 N
4 20250306 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -20 5 -0.80 43351610 17454 24.52 2500 2515 2465 3250 1750 2500 2483.76 0.64 0 -3832 2590 2545 2480 2435 2370 2567 2457 219 750 1000 1700 5 1 21878974 543 -248.00 0.55 12 0.08 -10.00 4549.00 3155 20240222 -21.39 1950 20241210 27.18 2670 -7.12 20250224 2200 12.73 20250203 3025 -18.02 20240402 1950 27.18 20241210 2.43 N 037030 1000 218 억 139764 N N 0 N 00 N
5 20250306 130424 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -10 5 -0.40 33549005 13500 18.96 2500 2515 2465 3250 1750 2500 2485.11 0.64 0 -3921 2590 2545 2480 2435 2370 2567 2457 219 750 1000 1700 5 1 21878974 545 -249.00 0.55 12 0.06 -10.00 4549.00 3155 20240222 -21.08 1950 20241210 27.69 2670 -6.74 20250224 2200 13.18 20250203 3025 -17.69 20240402 1950 27.69 20241210 2.43 N 037030 1000 218 억 139764 N N 0 N 00 N
6 20250306 120425 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -30 5 -1.20 26705100 10741 15.09 2500 2515 2465 3250 1750 2500 2486.28 0.64 0 -3921 2590 2545 2480 2435 2370 2567 2457 219 750 1000 1700 5 1 21878974 540 -247.00 0.54 12 0.05 -10.00 4549.00 3155 20240222 -21.71 1950 20241210 26.67 2670 -7.49 20250224 2200 12.27 20250203 3025 -18.35 20240402 1950 26.67 20241210 2.43 N 037030 1000 218 억 139764 N N 0 N 00 N
7 20250306 110423 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 -25 5 -1.00 21957105 8825 12.40 2500 2515 2465 3250 1750 2500 2488.06 0.64 0 -3452 2590 2545 2480 2435 2370 2567 2457 219 750 1000 1700 5 1 21878974 542 -247.50 0.54 12 0.04 -10.00 4549.00 3155 20240222 -21.55 1950 20241210 26.92 2670 -7.30 20250224 2200 12.50 20250203 3025 -18.18 20240402 1950 26.92 20241210 2.43 N 037030 1000 218 억 139764 N N 0 N 00 N
8 20250306 100425 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 0 3 0.00 16825740 6754 9.49 2500 2515 2470 3250 1750 2500 2491.23 0.64 0 -2089 2590 2545 2480 2435 2370 2567 2457 219 750 1000 1700 5 1 21878974 547 -250.00 0.55 12 0.03 -10.00 4549.00 3155 20240222 -20.76 1950 20241210 28.21 2670 -6.37 20250224 2200 13.64 20250203 3025 -17.36 20240402 1950 28.21 20241210 2.43 N 037030 1000 218 억 139764 N N 0 N 00 N
9 20250306 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 0 3 0.00 4668985 1863 2.62 2500 2510 2500 3250 1750 2500 2506.16 0.64 0 -1056 2590 2545 2480 2435 2370 2567 2457 219 750 1000 1700 5 1 21878974 547 -250.00 0.55 12 0.01 -10.00 4549.00 3155 20240222 -20.76 1950 20241210 28.21 2670 -6.37 20250224 2200 13.64 20250203 3025 -17.36 20240402 1950 28.21 20241210 2.43 N 037030 1000 218 억 139764 N N 0 N 00 N
10 20250305 160421 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 40 2 1.63 176492571 71151 116.66 2415 2525 2415 3195 1725 2460 2480.26 0.61 0 7089 2586 2522 2461 2397 2336 2492 2367 219 735 1000 1670 5 1 21878974 547 -250.00 0.55 12 0.33 -10.00 4549.00 3190 20240221 -21.63 1950 20241210 28.21 2670 -6.37 20250224 2200 13.64 20250203 3025 -17.36 20240402 1950 28.21 20241210 2.39 N 037030 1000 218 억 132675 N N 0 N 00 N
11 20250305 150422 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 35 2 1.42 157778481 63659 104.38 2415 2525 2415 3195 1725 2460 2478.49 0.61 0 5217 2586 2522 2461 2397 2336 2492 2367 219 735 1000 1670 5 1 21878974 546 -249.50 0.55 12 0.29 -10.00 4549.00 3190 20240221 -21.79 1950 20241210 27.95 2670 -6.55 20250224 2200 13.41 20250203 3025 -17.52 20240402 1950 27.95 20241210 2.39 N 037030 1000 218 억 132675 N N 0 N 00 N
12 20250305 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 40 2 1.63 151232861 61027 100.06 2415 2525 2415 3195 1725 2460 2478.13 0.61 0 4034 2586 2522 2461 2397 2336 2492 2367 219 735 1000 1670 5 1 21878974 547 -250.00 0.55 12 0.28 -10.00 4549.00 3190 20240221 -21.63 1950 20241210 28.21 2670 -6.37 20250224 2200 13.64 20250203 3025 -17.36 20240402 1950 28.21 20241210 2.39 N 037030 1000 218 억 132675 N N 0 N 00 N