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
037950/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
20250306,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,-25,5,-2.34,274073153,260247,80.41,1062,1072,1042,1388,748,1068,1053.13,2.01,0,-24036,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,881,34.77,1.17,12,0.31,30.00,889.00,1789,20240416,-41.70,911,20241209,14.49,1231,-15.27,20250212,1002,4.09,20250123,1789,-41.70,20240416,911,14.49,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N
20250306,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,-25,5,-2.34,256608619,243498,75.23,1062,1072,1043,1388,748,1068,1053.84,2.01,0,-17260,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,881,34.77,1.17,12,0.29,30.00,889.00,1789,20240416,-41.70,911,20241209,14.49,1231,-15.27,20250212,1002,4.09,20250123,1789,-41.70,20240416,911,14.49,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N
20250306,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,-21,5,-1.97,227507883,215684,66.64,1062,1072,1047,1388,748,1068,1054.82,2.01,0,-16981,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,884,34.90,1.18,12,0.26,30.00,889.00,1789,20240416,-41.48,911,20241209,14.93,1231,-14.95,20250212,1002,4.49,20250123,1789,-41.48,20240416,911,14.93,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N
20250306,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,-14,5,-1.31,170518498,161498,49.90,1062,1072,1048,1388,748,1068,1055.85,2.01,0,-21505,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,890,35.13,1.19,12,0.19,30.00,889.00,1789,20240416,-41.08,911,20241209,15.70,1231,-14.38,20250212,1002,5.19,20250123,1789,-41.08,20240416,911,15.70,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N
20250306,120428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1052,-16,5,-1.50,147895091,139972,43.25,1062,1072,1051,1388,748,1068,1056.60,2.01,0,-10404,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,888,35.07,1.18,12,0.17,30.00,889.00,1789,20240416,-41.20,911,20241209,15.48,1231,-14.54,20250212,1002,4.99,20250123,1789,-41.20,20240416,911,15.48,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N
20250306,110427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1053,-15,5,-1.40,115194342,108906,33.65,1062,1072,1051,1388,748,1068,1057.74,2.01,0,-10184,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,889,35.10,1.18,12,0.13,30.00,889.00,1789,20240416,-41.14,911,20241209,15.59,1231,-14.46,20250212,1002,5.09,20250123,1789,-41.14,20240416,911,15.59,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N
20250306,100428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1059,-9,5,-0.84,100693374,95155,29.40,1062,1072,1052,1388,748,1068,1058.20,2.01,0,-5093,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,894,35.30,1.19,12,0.11,30.00,889.00,1789,20240416,-40.80,911,20241209,16.25,1231,-13.97,20250212,1002,5.69,20250123,1789,-40.80,20240416,911,16.25,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N
20250306,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1062,-6,5,-0.56,10346475,9738,3.01,1062,1069,1060,1388,748,1068,1062.48,2.01,0,-2193,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,897,35.40,1.19,12,0.01,30.00,889.00,1789,20240416,-40.64,911,20241209,16.58,1231,-13.73,20250212,1002,5.99,20250123,1789,-40.64,20240416,911,16.58,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N
20250305,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,29,2,2.79,330001293,314489,92.74,1031,1068,1031,1350,728,1039,1049.00,1.92,0,70494,1075,1057,1034,1016,993,1045,1004,422,311,500,780,1,1,84447519,902,35.60,1.20,12,0.37,30.00,889.00,1789,20240416,-40.30,911,20241209,17.23,1231,-13.24,20250212,1002,6.59,20250123,1789,-40.30,20240416,911,17.23,20241209,5.48,N,037950,500,422 억,,1621100,N,N,0,N,00,N
20250305,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1061,22,2,2.12,287013563,274129,80.84,1031,1065,1031,1350,728,1039,1047.00,1.92,0,74398,1075,1057,1034,1016,993,1045,1004,422,311,500,780,1,1,84447519,896,35.37,1.19,12,0.32,30.00,889.00,1789,20240416,-40.69,911,20241209,16.47,1231,-13.81,20250212,1002,5.89,20250123,1789,-40.69,20240416,911,16.47,20241209,5.48,N,037950,500,422 억,,1621100,N,N,0,N,00,N
20250305,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1060,21,2,2.02,276899623,264586,78.03,1031,1065,1031,1350,728,1039,1046.54,1.92,0,70844,1075,1057,1034,1016,993,1045,1004,422,311,500,780,1,1,84447519,895,35.33,1.19,12,0.31,30.00,889.00,1789,20240416,-40.75,911,20241209,16.36,1231,-13.89,20250212,1002,5.79,20250123,1789,-40.75,20240416,911,16.36,20241209,5.48,N,037950,500,422 억,,1621100,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 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 1043 -25 5 -2.34 274073153 260247 80.41 1062 1072 1042 1388 748 1068 1053.13 2.01 0 -24036 1092 1079 1055 1042 1018 1086 1049 422 320 500 810 1 1 84447519 881 34.77 1.17 12 0.31 30.00 889.00 1789 20240416 -41.70 911 20241209 14.49 1231 -15.27 20250212 1002 4.09 20250123 1789 -41.70 20240416 911 14.49 20241209 5.43 N 037950 500 422 억 1696298 N N 0 N 00 N
3 20250306 150429 57 100.00 KOSDAQ 전기·전자 N N N N N 1043 -25 5 -2.34 256608619 243498 75.23 1062 1072 1043 1388 748 1068 1053.84 2.01 0 -17260 1092 1079 1055 1042 1018 1086 1049 422 320 500 810 1 1 84447519 881 34.77 1.17 12 0.29 30.00 889.00 1789 20240416 -41.70 911 20241209 14.49 1231 -15.27 20250212 1002 4.09 20250123 1789 -41.70 20240416 911 14.49 20241209 5.43 N 037950 500 422 억 1696298 N N 0 N 00 N
4 20250306 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 1047 -21 5 -1.97 227507883 215684 66.64 1062 1072 1047 1388 748 1068 1054.82 2.01 0 -16981 1092 1079 1055 1042 1018 1086 1049 422 320 500 810 1 1 84447519 884 34.90 1.18 12 0.26 30.00 889.00 1789 20240416 -41.48 911 20241209 14.93 1231 -14.95 20250212 1002 4.49 20250123 1789 -41.48 20240416 911 14.93 20241209 5.43 N 037950 500 422 억 1696298 N N 0 N 00 N
5 20250306 130428 57 100.00 KOSDAQ 전기·전자 N N N N N 1054 -14 5 -1.31 170518498 161498 49.90 1062 1072 1048 1388 748 1068 1055.85 2.01 0 -21505 1092 1079 1055 1042 1018 1086 1049 422 320 500 810 1 1 84447519 890 35.13 1.19 12 0.19 30.00 889.00 1789 20240416 -41.08 911 20241209 15.70 1231 -14.38 20250212 1002 5.19 20250123 1789 -41.08 20240416 911 15.70 20241209 5.43 N 037950 500 422 억 1696298 N N 0 N 00 N
6 20250306 120428 57 100.00 KOSDAQ 전기·전자 N N N N N 1052 -16 5 -1.50 147895091 139972 43.25 1062 1072 1051 1388 748 1068 1056.60 2.01 0 -10404 1092 1079 1055 1042 1018 1086 1049 422 320 500 810 1 1 84447519 888 35.07 1.18 12 0.17 30.00 889.00 1789 20240416 -41.20 911 20241209 15.48 1231 -14.54 20250212 1002 4.99 20250123 1789 -41.20 20240416 911 15.48 20241209 5.43 N 037950 500 422 억 1696298 N N 0 N 00 N
7 20250306 110427 57 100.00 KOSDAQ 전기·전자 N N N N N 1053 -15 5 -1.40 115194342 108906 33.65 1062 1072 1051 1388 748 1068 1057.74 2.01 0 -10184 1092 1079 1055 1042 1018 1086 1049 422 320 500 810 1 1 84447519 889 35.10 1.18 12 0.13 30.00 889.00 1789 20240416 -41.14 911 20241209 15.59 1231 -14.46 20250212 1002 5.09 20250123 1789 -41.14 20240416 911 15.59 20241209 5.43 N 037950 500 422 억 1696298 N N 0 N 00 N
8 20250306 100428 57 100.00 KOSDAQ 전기·전자 N N N N N 1059 -9 5 -0.84 100693374 95155 29.40 1062 1072 1052 1388 748 1068 1058.20 2.01 0 -5093 1092 1079 1055 1042 1018 1086 1049 422 320 500 810 1 1 84447519 894 35.30 1.19 12 0.11 30.00 889.00 1789 20240416 -40.80 911 20241209 16.25 1231 -13.97 20250212 1002 5.69 20250123 1789 -40.80 20240416 911 16.25 20241209 5.43 N 037950 500 422 억 1696298 N N 0 N 00 N
9 20250306 090431 57 100.00 KOSDAQ 전기·전자 N N N N N 1062 -6 5 -0.56 10346475 9738 3.01 1062 1069 1060 1388 748 1068 1062.48 2.01 0 -2193 1092 1079 1055 1042 1018 1086 1049 422 320 500 810 1 1 84447519 897 35.40 1.19 12 0.01 30.00 889.00 1789 20240416 -40.64 911 20241209 16.58 1231 -13.73 20250212 1002 5.99 20250123 1789 -40.64 20240416 911 16.58 20241209 5.43 N 037950 500 422 억 1696298 N N 0 N 00 N
10 20250305 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 1068 29 2 2.79 330001293 314489 92.74 1031 1068 1031 1350 728 1039 1049.00 1.92 0 70494 1075 1057 1034 1016 993 1045 1004 422 311 500 780 1 1 84447519 902 35.60 1.20 12 0.37 30.00 889.00 1789 20240416 -40.30 911 20241209 17.23 1231 -13.24 20250212 1002 6.59 20250123 1789 -40.30 20240416 911 17.23 20241209 5.48 N 037950 500 422 억 1621100 N N 0 N 00 N
11 20250305 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 1061 22 2 2.12 287013563 274129 80.84 1031 1065 1031 1350 728 1039 1047.00 1.92 0 74398 1075 1057 1034 1016 993 1045 1004 422 311 500 780 1 1 84447519 896 35.37 1.19 12 0.32 30.00 889.00 1789 20240416 -40.69 911 20241209 16.47 1231 -13.81 20250212 1002 5.89 20250123 1789 -40.69 20240416 911 16.47 20241209 5.48 N 037950 500 422 억 1621100 N N 0 N 00 N
12 20250305 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 1060 21 2 2.02 276899623 264586 78.03 1031 1065 1031 1350 728 1039 1046.54 1.92 0 70844 1075 1057 1034 1016 993 1045 1004 422 311 500 780 1 1 84447519 895 35.33 1.19 12 0.31 30.00 889.00 1789 20240416 -40.75 911 20241209 16.36 1231 -13.89 20250212 1002 5.79 20250123 1789 -40.75 20240416 911 16.36 20241209 5.48 N 037950 500 422 억 1621100 N N 0 N 00 N