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
038460/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
20250306,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-65,5,-2.20,145597139,49846,94.05,2955,2980,2890,3840,2070,2955,2921.00,2.73,0,-10931,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,756,3.44,0.54,12,0.19,841.00,5385.00,7140,20240520,-59.52,2720,20241209,6.25,3475,-16.83,20250113,2820,2.48,20250304,7140,-59.52,20240520,2720,6.25,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-55,5,-1.86,126299119,43183,81.48,2955,2980,2895,3840,2070,2955,2924.74,2.73,0,-9716,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,759,3.45,0.54,12,0.17,841.00,5385.00,7140,20240520,-59.38,2720,20241209,6.62,3475,-16.55,20250113,2820,2.84,20250304,7140,-59.38,20240520,2720,6.62,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-45,5,-1.52,87680534,29877,56.37,2955,2980,2910,3840,2070,2955,2934.72,2.73,0,-11613,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,761,3.46,0.54,12,0.11,841.00,5385.00,7140,20240520,-59.24,2720,20241209,6.99,3475,-16.26,20250113,2820,3.19,20250304,7140,-59.24,20240520,2720,6.99,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-20,5,-0.68,68869279,23434,44.22,2955,2980,2915,3840,2070,2955,2938.86,2.73,0,-8644,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,768,3.49,0.55,12,0.09,841.00,5385.00,7140,20240520,-58.89,2720,20241209,7.90,3475,-15.54,20250113,2820,4.08,20250304,7140,-58.89,20240520,2720,7.90,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-25,5,-0.85,54647609,18568,35.03,2955,2980,2925,3840,2070,2955,2943.11,2.73,0,-4736,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,767,3.48,0.54,12,0.07,841.00,5385.00,7140,20240520,-58.96,2720,20241209,7.72,3475,-15.68,20250113,2820,3.90,20250304,7140,-58.96,20240520,2720,7.72,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-20,5,-0.68,49040630,16655,31.42,2955,2980,2925,3840,2070,2955,2944.50,2.73,0,-4154,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,768,3.49,0.55,12,0.06,841.00,5385.00,7140,20240520,-58.89,2720,20241209,7.90,3475,-15.54,20250113,2820,4.08,20250304,7140,-58.89,20240520,2720,7.90,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-5,5,-0.17,42101580,14290,26.96,2955,2980,2925,3840,2070,2955,2946.23,2.73,0,-4040,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,772,3.51,0.55,12,0.05,841.00,5385.00,7140,20240520,-58.68,2720,20241209,8.46,3475,-15.11,20250113,2820,4.61,20250304,7140,-58.68,20240520,2720,8.46,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,090433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,15,2,0.51,11679135,3952,7.46,2955,2970,2945,3840,2070,2955,2955.25,2.73,0,-490,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,777,3.53,0.55,12,0.02,841.00,5385.00,7140,20240520,-58.40,2720,20241209,9.19,3475,-14.53,20250113,2820,5.32,20250304,7140,-58.40,20240520,2720,9.19,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250305,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,60,2,2.07,125975632,43115,106.83,2895,2955,2890,3760,2030,2895,2921.83,2.69,0,10651,2958,2926,2873,2841,2788,2942,2857,131,865,500,1850,5,1,26164438,773,3.51,0.55,12,0.16,841.00,5385.00,7140,20240520,-58.61,2720,20241209,8.64,3475,-14.96,20250113,2820,4.79,20250304,7140,-58.61,20240520,2720,8.64,20241209,4.55,N,038460,500,130 억,,703856,N,N,0,N,00,N
20250305,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,55,2,1.90,122542707,41952,103.95,2895,2955,2890,3760,2030,2895,2921.02,2.69,0,10483,2958,2926,2873,2841,2788,2942,2857,131,865,500,1850,5,1,26164438,772,3.51,0.55,12,0.16,841.00,5385.00,7140,20240520,-58.68,2720,20241209,8.46,3475,-15.11,20250113,2820,4.61,20250304,7140,-58.68,20240520,2720,8.46,20241209,4.55,N,038460,500,130 억,,703856,N,N,0,N,00,N
20250305,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,55,2,1.90,101291302,34732,86.06,2895,2955,2890,3760,2030,2895,2916.37,2.69,0,4699,2958,2926,2873,2841,2788,2942,2857,131,865,500,1850,5,1,26164438,772,3.51,0.55,12,0.13,841.00,5385.00,7140,20240520,-58.68,2720,20241209,8.46,3475,-15.11,20250113,2820,4.61,20250304,7140,-58.68,20240520,2720,8.46,20241209,4.55,N,038460,500,130 억,,703856,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 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -65 5 -2.20 145597139 49846 94.05 2955 2980 2890 3840 2070 2955 2921.00 2.73 0 -10931 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 756 3.44 0.54 12 0.19 841.00 5385.00 7140 20240520 -59.52 2720 20241209 6.25 3475 -16.83 20250113 2820 2.48 20250304 7140 -59.52 20240520 2720 6.25 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
3 20250306 150431 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -55 5 -1.86 126299119 43183 81.48 2955 2980 2895 3840 2070 2955 2924.74 2.73 0 -9716 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 759 3.45 0.54 12 0.17 841.00 5385.00 7140 20240520 -59.38 2720 20241209 6.62 3475 -16.55 20250113 2820 2.84 20250304 7140 -59.38 20240520 2720 6.62 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
4 20250306 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -45 5 -1.52 87680534 29877 56.37 2955 2980 2910 3840 2070 2955 2934.72 2.73 0 -11613 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 761 3.46 0.54 12 0.11 841.00 5385.00 7140 20240520 -59.24 2720 20241209 6.99 3475 -16.26 20250113 2820 3.19 20250304 7140 -59.24 20240520 2720 6.99 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
5 20250306 130430 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -20 5 -0.68 68869279 23434 44.22 2955 2980 2915 3840 2070 2955 2938.86 2.73 0 -8644 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 768 3.49 0.55 12 0.09 841.00 5385.00 7140 20240520 -58.89 2720 20241209 7.90 3475 -15.54 20250113 2820 4.08 20250304 7140 -58.89 20240520 2720 7.90 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
6 20250306 120431 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 -25 5 -0.85 54647609 18568 35.03 2955 2980 2925 3840 2070 2955 2943.11 2.73 0 -4736 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 767 3.48 0.54 12 0.07 841.00 5385.00 7140 20240520 -58.96 2720 20241209 7.72 3475 -15.68 20250113 2820 3.90 20250304 7140 -58.96 20240520 2720 7.72 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
7 20250306 110429 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -20 5 -0.68 49040630 16655 31.42 2955 2980 2925 3840 2070 2955 2944.50 2.73 0 -4154 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 768 3.49 0.55 12 0.06 841.00 5385.00 7140 20240520 -58.89 2720 20241209 7.90 3475 -15.54 20250113 2820 4.08 20250304 7140 -58.89 20240520 2720 7.90 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
8 20250306 100430 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -5 5 -0.17 42101580 14290 26.96 2955 2980 2925 3840 2070 2955 2946.23 2.73 0 -4040 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 772 3.51 0.55 12 0.05 841.00 5385.00 7140 20240520 -58.68 2720 20241209 8.46 3475 -15.11 20250113 2820 4.61 20250304 7140 -58.68 20240520 2720 8.46 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
9 20250306 090433 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 15 2 0.51 11679135 3952 7.46 2955 2970 2945 3840 2070 2955 2955.25 2.73 0 -490 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 777 3.53 0.55 12 0.02 841.00 5385.00 7140 20240520 -58.40 2720 20241209 9.19 3475 -14.53 20250113 2820 5.32 20250304 7140 -58.40 20240520 2720 9.19 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
10 20250305 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 60 2 2.07 125975632 43115 106.83 2895 2955 2890 3760 2030 2895 2921.83 2.69 0 10651 2958 2926 2873 2841 2788 2942 2857 131 865 500 1850 5 1 26164438 773 3.51 0.55 12 0.16 841.00 5385.00 7140 20240520 -58.61 2720 20241209 8.64 3475 -14.96 20250113 2820 4.79 20250304 7140 -58.61 20240520 2720 8.64 20241209 4.55 N 038460 500 130 억 703856 N N 0 N 00 N
11 20250305 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 55 2 1.90 122542707 41952 103.95 2895 2955 2890 3760 2030 2895 2921.02 2.69 0 10483 2958 2926 2873 2841 2788 2942 2857 131 865 500 1850 5 1 26164438 772 3.51 0.55 12 0.16 841.00 5385.00 7140 20240520 -58.68 2720 20241209 8.46 3475 -15.11 20250113 2820 4.61 20250304 7140 -58.68 20240520 2720 8.46 20241209 4.55 N 038460 500 130 억 703856 N N 0 N 00 N
12 20250305 140426 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 55 2 1.90 101291302 34732 86.06 2895 2955 2890 3760 2030 2895 2916.37 2.69 0 4699 2958 2926 2873 2841 2788 2942 2857 131 865 500 1850 5 1 26164438 772 3.51 0.55 12 0.13 841.00 5385.00 7140 20240520 -58.68 2720 20241209 8.46 3475 -15.11 20250113 2820 4.61 20250304 7140 -58.68 20240520 2720 8.46 20241209 4.55 N 038460 500 130 억 703856 N N 0 N 00 N