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
039560/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
20250306,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-5,5,-0.14,696738794,189317,95.47,3755,3755,3590,4770,2570,3670,3680.28,4.54,0,-55614,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1452,-1.52,0.48,12,0.48,-2404.00,7657.00,4420,20240313,-17.08,2890,20240708,26.82,4190,-12.53,20250213,3320,10.39,20250102,4420,-17.08,20240313,2890,26.82,20240708,2.05,N,039560,500,210 억,,1798751,N,N,118,N,00,N
20250306,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,15,2,0.41,675181284,183448,92.51,3755,3755,3590,4770,2570,3670,3680.51,4.54,0,-56004,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1460,-1.53,0.48,12,0.46,-2404.00,7657.00,4420,20240313,-16.63,2890,20240708,27.51,4190,-12.05,20250213,3320,10.99,20250102,4420,-16.63,20240313,2890,27.51,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N
20250306,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,5,2,0.14,518985230,141259,71.24,3755,3755,3590,4770,2570,3670,3674.00,4.54,0,-54920,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1456,-1.53,0.48,12,0.36,-2404.00,7657.00,4420,20240313,-16.86,2890,20240708,27.16,4190,-12.29,20250213,3320,10.69,20250102,4420,-16.86,20240313,2890,27.16,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N
20250306,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,0,3,0.00,411085165,111926,56.44,3755,3755,3590,4770,2570,3670,3672.83,4.54,0,-49651,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1454,-1.53,0.48,12,0.28,-2404.00,7657.00,4420,20240313,-16.97,2890,20240708,26.99,4190,-12.41,20250213,3320,10.54,20250102,4420,-16.97,20240313,2890,26.99,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N
20250306,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-5,5,-0.14,376472643,102495,51.69,3755,3755,3590,4770,2570,3670,3673.08,4.54,0,-44572,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1452,-1.52,0.48,12,0.26,-2404.00,7657.00,4420,20240313,-17.08,2890,20240708,26.82,4190,-12.53,20250213,3320,10.39,20250102,4420,-17.08,20240313,2890,26.82,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N
20250306,110434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-25,5,-0.68,359419531,97842,49.34,3755,3755,3590,4770,2570,3670,3673.47,4.54,0,-44088,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1444,-1.52,0.48,12,0.25,-2404.00,7657.00,4420,20240313,-17.53,2890,20240708,26.12,4190,-13.01,20250213,3320,9.79,20250102,4420,-17.53,20240313,2890,26.12,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N
20250306,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,10,2,0.27,265373707,72203,36.41,3755,3755,3590,4770,2570,3670,3675.38,4.54,0,-28409,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1458,-1.53,0.48,12,0.18,-2404.00,7657.00,4420,20240313,-16.74,2890,20240708,27.34,4190,-12.17,20250213,3320,10.84,20250102,4420,-16.74,20240313,2890,27.34,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N
20250306,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-25,5,-0.68,62329670,16979,8.56,3755,3755,3590,4770,2570,3670,3670.99,4.54,0,-6387,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1444,-1.52,0.48,12,0.04,-2404.00,7657.00,4420,20240313,-17.53,2890,20240708,26.12,4190,-13.01,20250213,3320,9.79,20250102,4420,-17.53,20240313,2890,26.12,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N
20250305,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,175,2,5.01,699699082,194194,77.32,3500,3670,3500,4540,2450,3495,3602.96,4.48,0,24396,3601,3547,3481,3427,3361,3515,3395,210,1045,500,2510,5,1,39613981,1454,-1.53,0.48,12,0.49,-2404.00,7657.00,4420,20240313,-16.97,2890,20240708,26.99,4190,-12.41,20250213,3320,10.54,20250102,4420,-16.97,20240313,2890,26.99,20240708,2.06,N,039560,500,210 억,,1775922,N,N,36,N,00,N
20250305,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,145,2,4.15,622409827,173091,68.92,3500,3640,3500,4540,2450,3495,3595.85,4.48,0,28065,3601,3547,3481,3427,3361,3515,3395,210,1045,500,2510,5,1,39613981,1442,-1.51,0.48,12,0.44,-2404.00,7657.00,4420,20240313,-17.65,2890,20240708,25.95,4190,-13.13,20250213,3320,9.64,20250102,4420,-17.65,20240313,2890,25.95,20240708,2.06,N,039560,500,210 억,,1775922,N,N,136,N,00,N
20250305,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,95,2,2.72,491202498,136835,54.48,3500,3635,3500,4540,2450,3495,3589.74,4.48,0,7903,3601,3547,3481,3427,3361,3515,3395,210,1045,500,2510,5,1,39613981,1422,-1.49,0.47,12,0.35,-2404.00,7657.00,4420,20240313,-18.78,2890,20240708,24.22,4190,-14.32,20250213,3320,8.13,20250102,4420,-18.78,20240313,2890,24.22,20240708,2.06,N,039560,500,210 억,,1775922,N,N,136,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 160437 57 100.00 KOSDAQ 전기·전자 N N N N N 3665 -5 5 -0.14 696738794 189317 95.47 3755 3755 3590 4770 2570 3670 3680.28 4.54 0 -55614 3783 3726 3613 3556 3443 3755 3585 210 1100 500 2640 5 1 39613981 1452 -1.52 0.48 12 0.48 -2404.00 7657.00 4420 20240313 -17.08 2890 20240708 26.82 4190 -12.53 20250213 3320 10.39 20250102 4420 -17.08 20240313 2890 26.82 20240708 2.05 N 039560 500 210 억 1798751 N N 118 N 00 N
3 20250306 150436 57 100.00 KOSDAQ 전기·전자 N N N N N 3685 15 2 0.41 675181284 183448 92.51 3755 3755 3590 4770 2570 3670 3680.51 4.54 0 -56004 3783 3726 3613 3556 3443 3755 3585 210 1100 500 2640 5 1 39613981 1460 -1.53 0.48 12 0.46 -2404.00 7657.00 4420 20240313 -16.63 2890 20240708 27.51 4190 -12.05 20250213 3320 10.99 20250102 4420 -16.63 20240313 2890 27.51 20240708 2.05 N 039560 500 210 억 1798751 N N 36 N 00 N
4 20250306 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 5 2 0.14 518985230 141259 71.24 3755 3755 3590 4770 2570 3670 3674.00 4.54 0 -54920 3783 3726 3613 3556 3443 3755 3585 210 1100 500 2640 5 1 39613981 1456 -1.53 0.48 12 0.36 -2404.00 7657.00 4420 20240313 -16.86 2890 20240708 27.16 4190 -12.29 20250213 3320 10.69 20250102 4420 -16.86 20240313 2890 27.16 20240708 2.05 N 039560 500 210 억 1798751 N N 36 N 00 N
5 20250306 130436 57 100.00 KOSDAQ 전기·전자 N N N N N 3670 0 3 0.00 411085165 111926 56.44 3755 3755 3590 4770 2570 3670 3672.83 4.54 0 -49651 3783 3726 3613 3556 3443 3755 3585 210 1100 500 2640 5 1 39613981 1454 -1.53 0.48 12 0.28 -2404.00 7657.00 4420 20240313 -16.97 2890 20240708 26.99 4190 -12.41 20250213 3320 10.54 20250102 4420 -16.97 20240313 2890 26.99 20240708 2.05 N 039560 500 210 억 1798751 N N 36 N 00 N
6 20250306 120436 57 100.00 KOSDAQ 전기·전자 N N N N N 3665 -5 5 -0.14 376472643 102495 51.69 3755 3755 3590 4770 2570 3670 3673.08 4.54 0 -44572 3783 3726 3613 3556 3443 3755 3585 210 1100 500 2640 5 1 39613981 1452 -1.52 0.48 12 0.26 -2404.00 7657.00 4420 20240313 -17.08 2890 20240708 26.82 4190 -12.53 20250213 3320 10.39 20250102 4420 -17.08 20240313 2890 26.82 20240708 2.05 N 039560 500 210 억 1798751 N N 36 N 00 N
7 20250306 110434 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 -25 5 -0.68 359419531 97842 49.34 3755 3755 3590 4770 2570 3670 3673.47 4.54 0 -44088 3783 3726 3613 3556 3443 3755 3585 210 1100 500 2640 5 1 39613981 1444 -1.52 0.48 12 0.25 -2404.00 7657.00 4420 20240313 -17.53 2890 20240708 26.12 4190 -13.01 20250213 3320 9.79 20250102 4420 -17.53 20240313 2890 26.12 20240708 2.05 N 039560 500 210 억 1798751 N N 36 N 00 N
8 20250306 100436 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 10 2 0.27 265373707 72203 36.41 3755 3755 3590 4770 2570 3670 3675.38 4.54 0 -28409 3783 3726 3613 3556 3443 3755 3585 210 1100 500 2640 5 1 39613981 1458 -1.53 0.48 12 0.18 -2404.00 7657.00 4420 20240313 -16.74 2890 20240708 27.34 4190 -12.17 20250213 3320 10.84 20250102 4420 -16.74 20240313 2890 27.34 20240708 2.05 N 039560 500 210 억 1798751 N N 36 N 00 N
9 20250306 090438 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 -25 5 -0.68 62329670 16979 8.56 3755 3755 3590 4770 2570 3670 3670.99 4.54 0 -6387 3783 3726 3613 3556 3443 3755 3585 210 1100 500 2640 5 1 39613981 1444 -1.52 0.48 12 0.04 -2404.00 7657.00 4420 20240313 -17.53 2890 20240708 26.12 4190 -13.01 20250213 3320 9.79 20250102 4420 -17.53 20240313 2890 26.12 20240708 2.05 N 039560 500 210 억 1798751 N N 36 N 00 N
10 20250305 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 3670 175 2 5.01 699699082 194194 77.32 3500 3670 3500 4540 2450 3495 3602.96 4.48 0 24396 3601 3547 3481 3427 3361 3515 3395 210 1045 500 2510 5 1 39613981 1454 -1.53 0.48 12 0.49 -2404.00 7657.00 4420 20240313 -16.97 2890 20240708 26.99 4190 -12.41 20250213 3320 10.54 20250102 4420 -16.97 20240313 2890 26.99 20240708 2.06 N 039560 500 210 억 1775922 N N 36 N 00 N
11 20250305 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 145 2 4.15 622409827 173091 68.92 3500 3640 3500 4540 2450 3495 3595.85 4.48 0 28065 3601 3547 3481 3427 3361 3515 3395 210 1045 500 2510 5 1 39613981 1442 -1.51 0.48 12 0.44 -2404.00 7657.00 4420 20240313 -17.65 2890 20240708 25.95 4190 -13.13 20250213 3320 9.64 20250102 4420 -17.65 20240313 2890 25.95 20240708 2.06 N 039560 500 210 억 1775922 N N 136 N 00 N
12 20250305 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 95 2 2.72 491202498 136835 54.48 3500 3635 3500 4540 2450 3495 3589.74 4.48 0 7903 3601 3547 3481 3427 3361 3515 3395 210 1045 500 2510 5 1 39613981 1422 -1.49 0.47 12 0.35 -2404.00 7657.00 4420 20240313 -18.78 2890 20240708 24.22 4190 -14.32 20250213 3320 8.13 20250102 4420 -18.78 20240313 2890 24.22 20240708 2.06 N 039560 500 210 억 1775922 N N 136 N 00 N