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
044340/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
20250306,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-40,5,-0.66,113206865,18847,65.35,6060,6080,5950,7860,4240,6050,6006.63,0.79,0,-2457,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1074,10.73,0.44,12,0.11,560.00,13652.00,9800,20240329,-38.67,4450,20241209,35.06,8840,-32.01,20250114,4600,30.65,20250102,9800,-38.67,20240329,4450,35.06,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N
20250306,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,10,2,0.17,103481785,17237,59.77,6060,6080,5950,7860,4240,6050,6003.47,0.79,0,-2527,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1083,10.82,0.44,12,0.10,560.00,13652.00,9800,20240329,-38.16,4450,20241209,36.18,8840,-31.45,20250114,4600,31.74,20250102,9800,-38.16,20240329,4450,36.18,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N
20250306,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-30,5,-0.50,78264595,13057,45.28,6060,6060,5950,7860,4240,6050,5994.07,0.79,0,-2482,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1076,10.75,0.44,12,0.07,560.00,13652.00,9800,20240329,-38.57,4450,20241209,35.28,8840,-31.90,20250114,4600,30.87,20250102,9800,-38.57,20240329,4450,35.28,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N
20250306,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-30,5,-0.50,72820595,12153,42.14,6060,6060,5950,7860,4240,6050,5991.99,0.79,0,-2264,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1076,10.75,0.44,12,0.07,560.00,13652.00,9800,20240329,-38.57,4450,20241209,35.28,8840,-31.90,20250114,4600,30.87,20250102,9800,-38.57,20240329,4450,35.28,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N
20250306,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-40,5,-0.66,64519125,10770,37.35,6060,6060,5950,7860,4240,6050,5990.63,0.79,0,-2328,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1074,10.73,0.44,12,0.06,560.00,13652.00,9800,20240329,-38.67,4450,20241209,35.06,8840,-32.01,20250114,4600,30.65,20250102,9800,-38.67,20240329,4450,35.06,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N
20250306,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-60,5,-0.99,50117910,8368,29.02,6060,6060,5950,7860,4240,6050,5989.23,0.79,0,-1370,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1071,10.70,0.44,12,0.05,560.00,13652.00,9800,20240329,-38.88,4450,20241209,34.61,8840,-32.24,20250114,4600,30.22,20250102,9800,-38.88,20240329,4450,34.61,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N
20250306,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-60,5,-0.99,40078550,6692,23.21,6060,6060,5950,7860,4240,6050,5989.02,0.79,0,-1099,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1071,10.70,0.44,12,0.04,560.00,13652.00,9800,20240329,-38.88,4450,20241209,34.61,8840,-32.24,20250114,4600,30.22,20250102,9800,-38.88,20240329,4450,34.61,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N
20250306,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-90,5,-1.49,10499470,1747,6.06,6060,6060,5950,7860,4240,6050,6010.00,0.79,0,-610,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1065,10.64,0.44,12,0.01,560.00,13652.00,9800,20240329,-39.18,4450,20241209,33.93,8840,-32.58,20250114,4600,29.57,20250102,9800,-39.18,20240329,4450,33.93,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N
20250305,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,130,2,2.20,172265370,28837,124.35,5920,6050,5910,7690,4150,5920,5973.41,0.78,0,3190,6026,5972,5866,5812,5706,6000,5840,89,1770,500,4140,10,1,17873425,1081,10.80,0.44,12,0.16,560.00,13652.00,9800,20240329,-38.27,4450,20241209,35.96,8840,-31.56,20250114,4600,31.52,20250102,9800,-38.27,20240329,4450,35.96,20241209,0.95,N,044340,500,89 억,,138680,N,N,0,N,00,N
20250305,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,90,2,1.52,158632530,26571,114.57,5920,6040,5910,7690,4150,5920,5970.14,0.78,0,4146,6026,5972,5866,5812,5706,6000,5840,89,1770,500,4140,10,1,17873425,1074,10.73,0.44,12,0.15,560.00,13652.00,9800,20240329,-38.67,4450,20241209,35.06,8840,-32.01,20250114,4600,30.65,20250102,9800,-38.67,20240329,4450,35.06,20241209,0.95,N,044340,500,89 억,,138680,N,N,0,N,00,N
20250305,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,110,2,1.86,143460960,24046,103.69,5920,6040,5910,7690,4150,5920,5966.11,0.78,0,3376,6026,5972,5866,5812,5706,6000,5840,89,1770,500,4140,10,1,17873425,1078,10.77,0.44,12,0.13,560.00,13652.00,9800,20240329,-38.47,4450,20241209,35.51,8840,-31.79,20250114,4600,31.09,20250102,9800,-38.47,20240329,4450,35.51,20241209,0.95,N,044340,500,89 억,,138680,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 160452 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 -40 5 -0.66 113206865 18847 65.35 6060 6080 5950 7860 4240 6050 6006.63 0.79 0 -2457 6143 6096 6003 5956 5863 6120 5980 89 1810 500 4230 10 1 17873425 1074 10.73 0.44 12 0.11 560.00 13652.00 9800 20240329 -38.67 4450 20241209 35.06 8840 -32.01 20250114 4600 30.65 20250102 9800 -38.67 20240329 4450 35.06 20241209 0.94 N 044340 500 89 억 141869 N N 0 N 00 N
3 20250306 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 10 2 0.17 103481785 17237 59.77 6060 6080 5950 7860 4240 6050 6003.47 0.79 0 -2527 6143 6096 6003 5956 5863 6120 5980 89 1810 500 4230 10 1 17873425 1083 10.82 0.44 12 0.10 560.00 13652.00 9800 20240329 -38.16 4450 20241209 36.18 8840 -31.45 20250114 4600 31.74 20250102 9800 -38.16 20240329 4450 36.18 20241209 0.94 N 044340 500 89 억 141869 N N 0 N 00 N
4 20250306 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 -30 5 -0.50 78264595 13057 45.28 6060 6060 5950 7860 4240 6050 5994.07 0.79 0 -2482 6143 6096 6003 5956 5863 6120 5980 89 1810 500 4230 10 1 17873425 1076 10.75 0.44 12 0.07 560.00 13652.00 9800 20240329 -38.57 4450 20241209 35.28 8840 -31.90 20250114 4600 30.87 20250102 9800 -38.57 20240329 4450 35.28 20241209 0.94 N 044340 500 89 억 141869 N N 0 N 00 N
5 20250306 130450 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 -30 5 -0.50 72820595 12153 42.14 6060 6060 5950 7860 4240 6050 5991.99 0.79 0 -2264 6143 6096 6003 5956 5863 6120 5980 89 1810 500 4230 10 1 17873425 1076 10.75 0.44 12 0.07 560.00 13652.00 9800 20240329 -38.57 4450 20241209 35.28 8840 -31.90 20250114 4600 30.87 20250102 9800 -38.57 20240329 4450 35.28 20241209 0.94 N 044340 500 89 억 141869 N N 0 N 00 N
6 20250306 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 -40 5 -0.66 64519125 10770 37.35 6060 6060 5950 7860 4240 6050 5990.63 0.79 0 -2328 6143 6096 6003 5956 5863 6120 5980 89 1810 500 4230 10 1 17873425 1074 10.73 0.44 12 0.06 560.00 13652.00 9800 20240329 -38.67 4450 20241209 35.06 8840 -32.01 20250114 4600 30.65 20250102 9800 -38.67 20240329 4450 35.06 20241209 0.94 N 044340 500 89 억 141869 N N 0 N 00 N
7 20250306 110449 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 -60 5 -0.99 50117910 8368 29.02 6060 6060 5950 7860 4240 6050 5989.23 0.79 0 -1370 6143 6096 6003 5956 5863 6120 5980 89 1810 500 4230 10 1 17873425 1071 10.70 0.44 12 0.05 560.00 13652.00 9800 20240329 -38.88 4450 20241209 34.61 8840 -32.24 20250114 4600 30.22 20250102 9800 -38.88 20240329 4450 34.61 20241209 0.94 N 044340 500 89 억 141869 N N 0 N 00 N
8 20250306 100451 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 -60 5 -0.99 40078550 6692 23.21 6060 6060 5950 7860 4240 6050 5989.02 0.79 0 -1099 6143 6096 6003 5956 5863 6120 5980 89 1810 500 4230 10 1 17873425 1071 10.70 0.44 12 0.04 560.00 13652.00 9800 20240329 -38.88 4450 20241209 34.61 8840 -32.24 20250114 4600 30.22 20250102 9800 -38.88 20240329 4450 34.61 20241209 0.94 N 044340 500 89 억 141869 N N 0 N 00 N
9 20250306 090453 57 100.00 KOSDAQ 전기·전자 N N N N N 5960 -90 5 -1.49 10499470 1747 6.06 6060 6060 5950 7860 4240 6050 6010.00 0.79 0 -610 6143 6096 6003 5956 5863 6120 5980 89 1810 500 4230 10 1 17873425 1065 10.64 0.44 12 0.01 560.00 13652.00 9800 20240329 -39.18 4450 20241209 33.93 8840 -32.58 20250114 4600 29.57 20250102 9800 -39.18 20240329 4450 33.93 20241209 0.94 N 044340 500 89 억 141869 N N 0 N 00 N
10 20250305 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 130 2 2.20 172265370 28837 124.35 5920 6050 5910 7690 4150 5920 5973.41 0.78 0 3190 6026 5972 5866 5812 5706 6000 5840 89 1770 500 4140 10 1 17873425 1081 10.80 0.44 12 0.16 560.00 13652.00 9800 20240329 -38.27 4450 20241209 35.96 8840 -31.56 20250114 4600 31.52 20250102 9800 -38.27 20240329 4450 35.96 20241209 0.95 N 044340 500 89 억 138680 N N 0 N 00 N
11 20250305 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 90 2 1.52 158632530 26571 114.57 5920 6040 5910 7690 4150 5920 5970.14 0.78 0 4146 6026 5972 5866 5812 5706 6000 5840 89 1770 500 4140 10 1 17873425 1074 10.73 0.44 12 0.15 560.00 13652.00 9800 20240329 -38.67 4450 20241209 35.06 8840 -32.01 20250114 4600 30.65 20250102 9800 -38.67 20240329 4450 35.06 20241209 0.95 N 044340 500 89 억 138680 N N 0 N 00 N
12 20250305 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 6030 110 2 1.86 143460960 24046 103.69 5920 6040 5910 7690 4150 5920 5966.11 0.78 0 3376 6026 5972 5866 5812 5706 6000 5840 89 1770 500 4140 10 1 17873425 1078 10.77 0.44 12 0.13 560.00 13652.00 9800 20240329 -38.47 4450 20241209 35.51 8840 -31.79 20250114 4600 31.09 20250102 9800 -38.47 20240329 4450 35.51 20241209 0.95 N 044340 500 89 억 138680 N N 0 N 00 N