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
037070/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,5340,20,2,0.38,68175695,12800,56.59,5400,5400,5300,6910,3730,5320,5326.17,0.64,0,-2507,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1068,136.92,1.03,12,0.06,39.00,5160.00,12130,20240624,-55.98,4440,20241209,20.27,5710,-6.48,20250113,4600,16.09,20250102,12130,-55.98,20240624,4440,20.27,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N
20250306,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,10,2,0.19,63043765,11837,52.33,5400,5400,5300,6910,3730,5320,5325.99,0.64,0,-2486,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1066,136.67,1.03,12,0.06,39.00,5160.00,12130,20240624,-56.06,4440,20241209,20.05,5710,-6.65,20250113,4600,15.87,20250102,12130,-56.06,20240624,4440,20.05,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N
20250306,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,20,2,0.38,46645235,8752,38.69,5400,5400,5300,6910,3730,5320,5329.67,0.64,0,-1207,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1068,136.92,1.03,12,0.04,39.00,5160.00,12130,20240624,-55.98,4440,20241209,20.27,5710,-6.48,20250113,4600,16.09,20250102,12130,-55.98,20240624,4440,20.27,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N
20250306,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,20,2,0.38,43163935,8100,35.81,5400,5400,5300,6910,3730,5320,5328.88,0.64,0,-874,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1068,136.92,1.03,12,0.04,39.00,5160.00,12130,20240624,-55.98,4440,20241209,20.27,5710,-6.48,20250113,4600,16.09,20250102,12130,-55.98,20240624,4440,20.27,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N
20250306,120425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,30,2,0.56,25430945,4765,21.07,5400,5400,5310,6910,3730,5320,5337.03,0.64,0,-1073,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1070,137.18,1.04,12,0.02,39.00,5160.00,12130,20240624,-55.89,4440,20241209,20.50,5710,-6.30,20250113,4600,16.30,20250102,12130,-55.89,20240624,4440,20.50,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N
20250306,110423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,30,2,0.56,16213715,3034,13.41,5400,5400,5320,6910,3730,5320,5344.01,0.64,0,-1158,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1070,137.18,1.04,12,0.02,39.00,5160.00,12130,20240624,-55.89,4440,20241209,20.50,5710,-6.30,20250113,4600,16.30,20250102,12130,-55.89,20240624,4440,20.50,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N
20250306,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,10,2,0.19,11135545,2083,9.21,5400,5400,5320,6910,3730,5320,5345.92,0.64,0,-551,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1066,136.67,1.03,12,0.01,39.00,5160.00,12130,20240624,-56.06,4440,20241209,20.05,5710,-6.65,20250113,4600,15.87,20250102,12130,-56.06,20240624,4440,20.05,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N
20250306,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,40,2,0.75,1673880,310,1.37,5400,5400,5360,6910,3730,5320,5399.61,0.64,0,-3,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1072,137.44,1.04,12,0.00,39.00,5160.00,12130,20240624,-55.81,4440,20241209,20.72,5710,-6.13,20250113,4600,16.52,20250102,12130,-55.81,20240624,4440,20.72,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N
20250305,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,0,3,0.00,120311935,22618,115.19,5320,5400,5250,6910,3730,5320,5319.30,0.67,0,-4562,5486,5402,5266,5182,5046,5445,5225,100,1590,500,3830,10,1,20000000,1064,136.41,1.03,12,0.11,39.00,5160.00,12130,20240624,-56.14,4440,20241209,19.82,5710,-6.83,20250113,4600,15.65,20250102,12130,-56.14,20240624,4440,19.82,20241209,1.43,N,037070,500,100 억,,133078,N,N,0,N,00,N
20250305,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,30,2,0.56,117370075,22066,112.38,5320,5400,5250,6910,3730,5320,5319.05,0.67,0,-4462,5486,5402,5266,5182,5046,5445,5225,100,1590,500,3830,10,1,20000000,1070,137.18,1.04,12,0.11,39.00,5160.00,12130,20240624,-55.89,4440,20241209,20.50,5710,-6.30,20250113,4600,16.30,20250102,12130,-55.89,20240624,4440,20.50,20241209,1.43,N,037070,500,100 억,,133078,N,N,0,N,00,N
20250305,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,0,3,0.00,107539265,20216,102.95,5320,5400,5250,6910,3730,5320,5319.51,0.67,0,-4462,5486,5402,5266,5182,5046,5445,5225,100,1590,500,3830,10,1,20000000,1064,136.41,1.03,12,0.10,39.00,5160.00,12130,20240624,-56.14,4440,20241209,19.82,5710,-6.83,20250113,4600,15.65,20250102,12130,-56.14,20240624,4440,19.82,20241209,1.43,N,037070,500,100 억,,133078,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 5340 20 2 0.38 68175695 12800 56.59 5400 5400 5300 6910 3730 5320 5326.17 0.64 0 -2507 5473 5396 5323 5246 5173 5395 5245 100 1590 500 3830 10 1 20000000 1068 136.92 1.03 12 0.06 39.00 5160.00 12130 20240624 -55.98 4440 20241209 20.27 5710 -6.48 20250113 4600 16.09 20250102 12130 -55.98 20240624 4440 20.27 20241209 1.35 N 037070 500 100 억 128814 N N 0 N 00 N
3 20250306 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 10 2 0.19 63043765 11837 52.33 5400 5400 5300 6910 3730 5320 5325.99 0.64 0 -2486 5473 5396 5323 5246 5173 5395 5245 100 1590 500 3830 10 1 20000000 1066 136.67 1.03 12 0.06 39.00 5160.00 12130 20240624 -56.06 4440 20241209 20.05 5710 -6.65 20250113 4600 15.87 20250102 12130 -56.06 20240624 4440 20.05 20241209 1.35 N 037070 500 100 억 128814 N N 0 N 00 N
4 20250306 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 20 2 0.38 46645235 8752 38.69 5400 5400 5300 6910 3730 5320 5329.67 0.64 0 -1207 5473 5396 5323 5246 5173 5395 5245 100 1590 500 3830 10 1 20000000 1068 136.92 1.03 12 0.04 39.00 5160.00 12130 20240624 -55.98 4440 20241209 20.27 5710 -6.48 20250113 4600 16.09 20250102 12130 -55.98 20240624 4440 20.27 20241209 1.35 N 037070 500 100 억 128814 N N 0 N 00 N
5 20250306 130425 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 20 2 0.38 43163935 8100 35.81 5400 5400 5300 6910 3730 5320 5328.88 0.64 0 -874 5473 5396 5323 5246 5173 5395 5245 100 1590 500 3830 10 1 20000000 1068 136.92 1.03 12 0.04 39.00 5160.00 12130 20240624 -55.98 4440 20241209 20.27 5710 -6.48 20250113 4600 16.09 20250102 12130 -55.98 20240624 4440 20.27 20241209 1.35 N 037070 500 100 억 128814 N N 0 N 00 N
6 20250306 120425 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 30 2 0.56 25430945 4765 21.07 5400 5400 5310 6910 3730 5320 5337.03 0.64 0 -1073 5473 5396 5323 5246 5173 5395 5245 100 1590 500 3830 10 1 20000000 1070 137.18 1.04 12 0.02 39.00 5160.00 12130 20240624 -55.89 4440 20241209 20.50 5710 -6.30 20250113 4600 16.30 20250102 12130 -55.89 20240624 4440 20.50 20241209 1.35 N 037070 500 100 억 128814 N N 0 N 00 N
7 20250306 110423 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 30 2 0.56 16213715 3034 13.41 5400 5400 5320 6910 3730 5320 5344.01 0.64 0 -1158 5473 5396 5323 5246 5173 5395 5245 100 1590 500 3830 10 1 20000000 1070 137.18 1.04 12 0.02 39.00 5160.00 12130 20240624 -55.89 4440 20241209 20.50 5710 -6.30 20250113 4600 16.30 20250102 12130 -55.89 20240624 4440 20.50 20241209 1.35 N 037070 500 100 억 128814 N N 0 N 00 N
8 20250306 100425 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 10 2 0.19 11135545 2083 9.21 5400 5400 5320 6910 3730 5320 5345.92 0.64 0 -551 5473 5396 5323 5246 5173 5395 5245 100 1590 500 3830 10 1 20000000 1066 136.67 1.03 12 0.01 39.00 5160.00 12130 20240624 -56.06 4440 20241209 20.05 5710 -6.65 20250113 4600 15.87 20250102 12130 -56.06 20240624 4440 20.05 20241209 1.35 N 037070 500 100 억 128814 N N 0 N 00 N
9 20250306 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 40 2 0.75 1673880 310 1.37 5400 5400 5360 6910 3730 5320 5399.61 0.64 0 -3 5473 5396 5323 5246 5173 5395 5245 100 1590 500 3830 10 1 20000000 1072 137.44 1.04 12 0.00 39.00 5160.00 12130 20240624 -55.81 4440 20241209 20.72 5710 -6.13 20250113 4600 16.52 20250102 12130 -55.81 20240624 4440 20.72 20241209 1.35 N 037070 500 100 억 128814 N N 0 N 00 N
10 20250305 160421 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 0 3 0.00 120311935 22618 115.19 5320 5400 5250 6910 3730 5320 5319.30 0.67 0 -4562 5486 5402 5266 5182 5046 5445 5225 100 1590 500 3830 10 1 20000000 1064 136.41 1.03 12 0.11 39.00 5160.00 12130 20240624 -56.14 4440 20241209 19.82 5710 -6.83 20250113 4600 15.65 20250102 12130 -56.14 20240624 4440 19.82 20241209 1.43 N 037070 500 100 억 133078 N N 0 N 00 N
11 20250305 150423 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 30 2 0.56 117370075 22066 112.38 5320 5400 5250 6910 3730 5320 5319.05 0.67 0 -4462 5486 5402 5266 5182 5046 5445 5225 100 1590 500 3830 10 1 20000000 1070 137.18 1.04 12 0.11 39.00 5160.00 12130 20240624 -55.89 4440 20241209 20.50 5710 -6.30 20250113 4600 16.30 20250102 12130 -55.89 20240624 4440 20.50 20241209 1.43 N 037070 500 100 억 133078 N N 0 N 00 N
12 20250305 140421 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 0 3 0.00 107539265 20216 102.95 5320 5400 5250 6910 3730 5320 5319.51 0.67 0 -4462 5486 5402 5266 5182 5046 5445 5225 100 1590 500 3830 10 1 20000000 1064 136.41 1.03 12 0.10 39.00 5160.00 12130 20240624 -56.14 4440 20241209 19.82 5710 -6.83 20250113 4600 15.65 20250102 12130 -56.14 20240624 4440 19.82 20241209 1.43 N 037070 500 100 억 133078 N N 0 N 00 N