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
037460/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
20250306,160428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10140,-30,5,-0.29,1391830965,137368,56.46,10260,10260,10030,13220,7120,10170,10132.09,2.75,0,-1567,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1655,5.23,0.47,12,0.84,1939.00,21592.00,10950,20250304,-7.40,7610,20240805,33.25,10950,-7.40,20250304,8460,19.86,20250102,10950,-7.40,20250304,7610,33.25,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N
20250306,150428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10110,-60,5,-0.59,1300744125,128365,52.76,10260,10260,10030,13220,7120,10170,10133.17,2.75,0,-2717,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1650,5.21,0.47,12,0.79,1939.00,21592.00,10950,20250304,-7.67,7610,20240805,32.85,10950,-7.67,20250304,8460,19.50,20250102,10950,-7.67,20250304,7610,32.85,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N
20250306,140427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10140,-30,5,-0.29,1150344905,113480,46.64,10260,10260,10030,13220,7120,10170,10136.98,2.75,0,1924,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1655,5.23,0.47,12,0.70,1939.00,21592.00,10950,20250304,-7.40,7610,20240805,33.25,10950,-7.40,20250304,8460,19.86,20250102,10950,-7.40,20250304,7610,33.25,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N
20250306,130427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10160,-10,5,-0.10,1056292620,104210,42.83,10260,10260,10030,13220,7120,10170,10136.19,2.75,0,2345,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1658,5.24,0.47,12,0.64,1939.00,21592.00,10950,20250304,-7.21,7610,20240805,33.51,10950,-7.21,20250304,8460,20.09,20250102,10950,-7.21,20250304,7610,33.51,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N
20250306,120427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,0,3,0.00,868883295,85775,35.26,10260,10260,10030,13220,7120,10170,10129.80,2.75,0,4003,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1660,5.24,0.47,12,0.53,1939.00,21592.00,10950,20250304,-7.12,7610,20240805,33.64,10950,-7.12,20250304,8460,20.21,20250102,10950,-7.12,20250304,7610,33.64,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N
20250306,110426,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10180,10,2,0.10,750965220,74191,30.50,10260,10260,10030,13220,7120,10170,10122.05,2.75,0,8893,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1661,5.25,0.47,12,0.45,1939.00,21592.00,10950,20250304,-7.03,7610,20240805,33.77,10950,-7.03,20250304,8460,20.33,20250102,10950,-7.03,20250304,7610,33.77,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N
20250306,100427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,0,3,0.00,477784160,47251,19.42,10260,10260,10030,13220,7120,10170,10111.62,2.75,0,2894,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1660,5.24,0.47,12,0.29,1939.00,21592.00,10950,20250304,-7.12,7610,20240805,33.64,10950,-7.12,20250304,8460,20.21,20250102,10950,-7.12,20250304,7610,33.64,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N
20250306,090429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,0,3,0.00,40559680,3973,1.63,10260,10260,10170,13220,7120,10170,10208.83,2.75,0,366,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1660,5.24,0.47,12,0.02,1939.00,21592.00,10950,20250304,-7.12,7610,20240805,33.64,10950,-7.12,20250304,8460,20.21,20250102,10950,-7.12,20250304,7610,33.64,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N
20250305,160423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,50,2,0.49,2429678140,239665,24.81,10050,10390,9930,13150,7090,10120,10137.80,2.69,0,8767,11306,10712,10356,9762,9406,10535,9585,83,3030,500,7690,10,1,16318522,1660,5.24,0.47,12,1.47,1939.00,21592.00,10950,20250304,-7.12,7610,20240805,33.64,10950,-7.12,20250304,8460,20.21,20250102,10950,-7.12,20250304,7610,33.64,20240805,1.02,N,037460,500,83 억,,439382,N,N,0,N,00,N
20250305,150425,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,80,2,0.79,2320313070,228919,23.70,10050,10390,9930,13150,7090,10120,10135.96,2.69,0,9142,11306,10712,10356,9762,9406,10535,9585,83,3030,500,7690,10,1,16318522,1664,5.26,0.47,12,1.40,1939.00,21592.00,10950,20250304,-6.85,7610,20240805,34.03,10950,-6.85,20250304,8460,20.57,20250102,10950,-6.85,20250304,7610,34.03,20240805,1.02,N,037460,500,83 억,,439382,N,N,0,N,00,N
20250305,140423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10150,30,2,0.30,2113043210,208547,21.59,10050,10390,9930,13150,7090,10120,10132.22,2.69,0,8216,11306,10712,10356,9762,9406,10535,9585,83,3030,500,7690,10,1,16318522,1656,5.23,0.47,12,1.28,1939.00,21592.00,10950,20250304,-7.31,7610,20240805,33.38,10950,-7.31,20250304,8460,19.98,20250102,10950,-7.31,20250304,7610,33.38,20240805,1.02,N,037460,500,83 억,,439382,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 160428 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10140 -30 5 -0.29 1391830965 137368 56.46 10260 10260 10030 13220 7120 10170 10132.09 2.75 0 -1567 10623 10396 10163 9936 9703 10510 10050 83 3050 500 7720 10 1 16318522 1655 5.23 0.47 12 0.84 1939.00 21592.00 10950 20250304 -7.40 7610 20240805 33.25 10950 -7.40 20250304 8460 19.86 20250102 10950 -7.40 20250304 7610 33.25 20240805 1.38 N 037460 500 83 억 448244 N N 0 N 00 N
3 20250306 150428 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10110 -60 5 -0.59 1300744125 128365 52.76 10260 10260 10030 13220 7120 10170 10133.17 2.75 0 -2717 10623 10396 10163 9936 9703 10510 10050 83 3050 500 7720 10 1 16318522 1650 5.21 0.47 12 0.79 1939.00 21592.00 10950 20250304 -7.67 7610 20240805 32.85 10950 -7.67 20250304 8460 19.50 20250102 10950 -7.67 20250304 7610 32.85 20240805 1.38 N 037460 500 83 억 448244 N N 0 N 00 N
4 20250306 140427 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10140 -30 5 -0.29 1150344905 113480 46.64 10260 10260 10030 13220 7120 10170 10136.98 2.75 0 1924 10623 10396 10163 9936 9703 10510 10050 83 3050 500 7720 10 1 16318522 1655 5.23 0.47 12 0.70 1939.00 21592.00 10950 20250304 -7.40 7610 20240805 33.25 10950 -7.40 20250304 8460 19.86 20250102 10950 -7.40 20250304 7610 33.25 20240805 1.38 N 037460 500 83 억 448244 N N 0 N 00 N
5 20250306 130427 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10160 -10 5 -0.10 1056292620 104210 42.83 10260 10260 10030 13220 7120 10170 10136.19 2.75 0 2345 10623 10396 10163 9936 9703 10510 10050 83 3050 500 7720 10 1 16318522 1658 5.24 0.47 12 0.64 1939.00 21592.00 10950 20250304 -7.21 7610 20240805 33.51 10950 -7.21 20250304 8460 20.09 20250102 10950 -7.21 20250304 7610 33.51 20240805 1.38 N 037460 500 83 억 448244 N N 0 N 00 N
6 20250306 120427 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10170 0 3 0.00 868883295 85775 35.26 10260 10260 10030 13220 7120 10170 10129.80 2.75 0 4003 10623 10396 10163 9936 9703 10510 10050 83 3050 500 7720 10 1 16318522 1660 5.24 0.47 12 0.53 1939.00 21592.00 10950 20250304 -7.12 7610 20240805 33.64 10950 -7.12 20250304 8460 20.21 20250102 10950 -7.12 20250304 7610 33.64 20240805 1.38 N 037460 500 83 억 448244 N N 0 N 00 N
7 20250306 110426 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10180 10 2 0.10 750965220 74191 30.50 10260 10260 10030 13220 7120 10170 10122.05 2.75 0 8893 10623 10396 10163 9936 9703 10510 10050 83 3050 500 7720 10 1 16318522 1661 5.25 0.47 12 0.45 1939.00 21592.00 10950 20250304 -7.03 7610 20240805 33.77 10950 -7.03 20250304 8460 20.33 20250102 10950 -7.03 20250304 7610 33.77 20240805 1.38 N 037460 500 83 억 448244 N N 0 N 00 N
8 20250306 100427 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10170 0 3 0.00 477784160 47251 19.42 10260 10260 10030 13220 7120 10170 10111.62 2.75 0 2894 10623 10396 10163 9936 9703 10510 10050 83 3050 500 7720 10 1 16318522 1660 5.24 0.47 12 0.29 1939.00 21592.00 10950 20250304 -7.12 7610 20240805 33.64 10950 -7.12 20250304 8460 20.21 20250102 10950 -7.12 20250304 7610 33.64 20240805 1.38 N 037460 500 83 억 448244 N N 0 N 00 N
9 20250306 090429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10170 0 3 0.00 40559680 3973 1.63 10260 10260 10170 13220 7120 10170 10208.83 2.75 0 366 10623 10396 10163 9936 9703 10510 10050 83 3050 500 7720 10 1 16318522 1660 5.24 0.47 12 0.02 1939.00 21592.00 10950 20250304 -7.12 7610 20240805 33.64 10950 -7.12 20250304 8460 20.21 20250102 10950 -7.12 20250304 7610 33.64 20240805 1.38 N 037460 500 83 억 448244 N N 0 N 00 N
10 20250305 160423 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10170 50 2 0.49 2429678140 239665 24.81 10050 10390 9930 13150 7090 10120 10137.80 2.69 0 8767 11306 10712 10356 9762 9406 10535 9585 83 3030 500 7690 10 1 16318522 1660 5.24 0.47 12 1.47 1939.00 21592.00 10950 20250304 -7.12 7610 20240805 33.64 10950 -7.12 20250304 8460 20.21 20250102 10950 -7.12 20250304 7610 33.64 20240805 1.02 N 037460 500 83 억 439382 N N 0 N 00 N
11 20250305 150425 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10200 80 2 0.79 2320313070 228919 23.70 10050 10390 9930 13150 7090 10120 10135.96 2.69 0 9142 11306 10712 10356 9762 9406 10535 9585 83 3030 500 7690 10 1 16318522 1664 5.26 0.47 12 1.40 1939.00 21592.00 10950 20250304 -6.85 7610 20240805 34.03 10950 -6.85 20250304 8460 20.57 20250102 10950 -6.85 20250304 7610 34.03 20240805 1.02 N 037460 500 83 억 439382 N N 0 N 00 N
12 20250305 140423 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10150 30 2 0.30 2113043210 208547 21.59 10050 10390 9930 13150 7090 10120 10132.22 2.69 0 8216 11306 10712 10356 9762 9406 10535 9585 83 3030 500 7690 10 1 16318522 1656 5.23 0.47 12 1.28 1939.00 21592.00 10950 20250304 -7.31 7610 20240805 33.38 10950 -7.31 20250304 8460 19.98 20250102 10950 -7.31 20250304 7610 33.38 20240805 1.02 N 037460 500 83 억 439382 N N 0 N 00 N