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
072950/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
20250306,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,30,2,0.69,103241690,23740,109.51,4330,4390,4280,5630,3035,4335,4348.84,1.80,0,-3224,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,351,8.73,0.49,12,0.29,500.00,8834.00,6740,20240222,-35.24,3135,20241209,39.23,4390,-0.57,20250306,3420,27.63,20250103,6520,-33.05,20240403,3135,39.23,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N
20250306,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,35,2,0.81,89529605,20587,94.97,4330,4390,4280,5630,3035,4335,4348.84,1.80,0,-3197,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,352,8.74,0.49,12,0.26,500.00,8834.00,6740,20240222,-35.16,3135,20241209,39.39,4390,-0.46,20250306,3420,27.78,20250103,6520,-32.98,20240403,3135,39.39,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N
20250306,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,40,2,0.92,80752405,18583,85.72,4330,4375,4280,5630,3035,4335,4345.50,1.80,0,-3140,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,352,8.75,0.50,12,0.23,500.00,8834.00,6740,20240222,-35.09,3135,20241209,39.55,4375,0.00,20250306,3420,27.92,20250103,6520,-32.90,20240403,3135,39.55,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N
20250306,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,5,2,0.12,61738165,14225,65.62,4330,4370,4280,5630,3035,4335,4340.12,1.80,0,-2388,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,349,8.68,0.49,12,0.18,500.00,8834.00,6740,20240222,-35.61,3135,20241209,38.44,4370,-0.69,20250306,3420,26.90,20250103,6520,-33.44,20240403,3135,38.44,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N
20250306,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,5,2,0.12,56308345,12980,59.88,4330,4370,4280,5630,3035,4335,4338.09,1.80,0,-2345,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,349,8.68,0.49,12,0.16,500.00,8834.00,6740,20240222,-35.61,3135,20241209,38.44,4370,-0.69,20250306,3420,26.90,20250103,6520,-33.44,20240403,3135,38.44,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N
20250306,110611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,30,2,0.69,35781635,8272,38.16,4330,4365,4280,5630,3035,4335,4325.63,1.80,0,-1999,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,351,8.73,0.49,12,0.10,500.00,8834.00,6740,20240222,-35.24,3135,20241209,39.23,4365,0.00,20250305,3420,27.63,20250103,6520,-33.05,20240403,3135,39.23,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N
20250306,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,-45,5,-1.04,16307425,3773,17.40,4330,4350,4280,5630,3035,4335,4322.14,1.80,0,-1652,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,345,8.58,0.49,12,0.05,500.00,8834.00,6740,20240222,-36.35,3135,20241209,36.84,4365,-1.72,20250305,3420,25.44,20250103,6520,-34.20,20240403,3135,36.84,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N
20250306,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-25,5,-0.58,847230,196,0.90,4330,4330,4310,5630,3035,4335,4322.60,1.80,0,-109,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,347,8.62,0.49,12,0.00,500.00,8834.00,6740,20240222,-36.05,3135,20241209,37.48,4365,-1.26,20250305,3420,26.02,20250103,6520,-33.90,20240403,3135,37.48,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N
20250305,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,0,3,0.00,93270145,21678,28.16,4290,4365,4265,5630,3035,4335,4302.53,1.81,0,-314,4471,4402,4271,4202,4071,4437,4237,40,1295,500,2680,5,1,8052610,349,8.67,0.49,12,0.27,500.00,8834.00,6740,20240222,-35.68,3135,20241209,38.28,4365,-0.69,20250305,3420,26.75,20250103,6520,-33.51,20240403,3135,38.28,20241209,1.92,N,072950,500,40 억,,145595,N,N,0,N,00,N
20250305,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,-30,5,-0.69,92746520,21557,28.00,4290,4365,4265,5630,3035,4335,4302.39,1.81,0,-313,4471,4402,4271,4202,4071,4437,4237,40,1295,500,2680,5,1,8052610,347,8.61,0.49,12,0.27,500.00,8834.00,6740,20240222,-36.13,3135,20241209,37.32,4365,-1.37,20250305,3420,25.88,20250103,6520,-33.97,20240403,3135,37.32,20241209,1.92,N,072950,500,40 억,,145595,N,N,0,N,00,N
20250305,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,-30,5,-0.69,75925775,17657,22.93,4290,4365,4265,5630,3035,4335,4300.04,1.81,0,-316,4471,4402,4271,4202,4071,4437,4237,40,1295,500,2680,5,1,8052610,347,8.61,0.49,12,0.22,500.00,8834.00,6740,20240222,-36.13,3135,20241209,37.32,4365,-1.37,20250305,3420,25.88,20250103,6520,-33.97,20240403,3135,37.32,20241209,1.92,N,072950,500,40 억,,145595,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 160614 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 30 2 0.69 103241690 23740 109.51 4330 4390 4280 5630 3035 4335 4348.84 1.80 0 -3224 4421 4377 4321 4277 4221 4400 4300 40 1295 500 2680 5 1 8052610 351 8.73 0.49 12 0.29 500.00 8834.00 6740 20240222 -35.24 3135 20241209 39.23 4390 -0.57 20250306 3420 27.63 20250103 6520 -33.05 20240403 3135 39.23 20241209 1.67 N 072950 500 40 억 145281 N N 0 N 00 N
3 20250306 150614 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 35 2 0.81 89529605 20587 94.97 4330 4390 4280 5630 3035 4335 4348.84 1.80 0 -3197 4421 4377 4321 4277 4221 4400 4300 40 1295 500 2680 5 1 8052610 352 8.74 0.49 12 0.26 500.00 8834.00 6740 20240222 -35.16 3135 20241209 39.39 4390 -0.46 20250306 3420 27.78 20250103 6520 -32.98 20240403 3135 39.39 20241209 1.67 N 072950 500 40 억 145281 N N 0 N 00 N
4 20250306 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 40 2 0.92 80752405 18583 85.72 4330 4375 4280 5630 3035 4335 4345.50 1.80 0 -3140 4421 4377 4321 4277 4221 4400 4300 40 1295 500 2680 5 1 8052610 352 8.75 0.50 12 0.23 500.00 8834.00 6740 20240222 -35.09 3135 20241209 39.55 4375 0.00 20250306 3420 27.92 20250103 6520 -32.90 20240403 3135 39.55 20241209 1.67 N 072950 500 40 억 145281 N N 0 N 00 N
5 20250306 130614 57 100.00 KOSDAQ 전기·전자 N N N N N 4340 5 2 0.12 61738165 14225 65.62 4330 4370 4280 5630 3035 4335 4340.12 1.80 0 -2388 4421 4377 4321 4277 4221 4400 4300 40 1295 500 2680 5 1 8052610 349 8.68 0.49 12 0.18 500.00 8834.00 6740 20240222 -35.61 3135 20241209 38.44 4370 -0.69 20250306 3420 26.90 20250103 6520 -33.44 20240403 3135 38.44 20241209 1.67 N 072950 500 40 억 145281 N N 0 N 00 N
6 20250306 120613 57 100.00 KOSDAQ 전기·전자 N N N N N 4340 5 2 0.12 56308345 12980 59.88 4330 4370 4280 5630 3035 4335 4338.09 1.80 0 -2345 4421 4377 4321 4277 4221 4400 4300 40 1295 500 2680 5 1 8052610 349 8.68 0.49 12 0.16 500.00 8834.00 6740 20240222 -35.61 3135 20241209 38.44 4370 -0.69 20250306 3420 26.90 20250103 6520 -33.44 20240403 3135 38.44 20241209 1.67 N 072950 500 40 억 145281 N N 0 N 00 N
7 20250306 110611 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 30 2 0.69 35781635 8272 38.16 4330 4365 4280 5630 3035 4335 4325.63 1.80 0 -1999 4421 4377 4321 4277 4221 4400 4300 40 1295 500 2680 5 1 8052610 351 8.73 0.49 12 0.10 500.00 8834.00 6740 20240222 -35.24 3135 20241209 39.23 4365 0.00 20250305 3420 27.63 20250103 6520 -33.05 20240403 3135 39.23 20241209 1.67 N 072950 500 40 억 145281 N N 0 N 00 N
8 20250306 100613 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 -45 5 -1.04 16307425 3773 17.40 4330 4350 4280 5630 3035 4335 4322.14 1.80 0 -1652 4421 4377 4321 4277 4221 4400 4300 40 1295 500 2680 5 1 8052610 345 8.58 0.49 12 0.05 500.00 8834.00 6740 20240222 -36.35 3135 20241209 36.84 4365 -1.72 20250305 3420 25.44 20250103 6520 -34.20 20240403 3135 36.84 20241209 1.67 N 072950 500 40 억 145281 N N 0 N 00 N
9 20250306 090617 57 100.00 KOSDAQ 전기·전자 N N N N N 4310 -25 5 -0.58 847230 196 0.90 4330 4330 4310 5630 3035 4335 4322.60 1.80 0 -109 4421 4377 4321 4277 4221 4400 4300 40 1295 500 2680 5 1 8052610 347 8.62 0.49 12 0.00 500.00 8834.00 6740 20240222 -36.05 3135 20241209 37.48 4365 -1.26 20250305 3420 26.02 20250103 6520 -33.90 20240403 3135 37.48 20241209 1.67 N 072950 500 40 억 145281 N N 0 N 00 N
10 20250305 160607 57 100.00 KOSDAQ 전기·전자 N N N N N 4335 0 3 0.00 93270145 21678 28.16 4290 4365 4265 5630 3035 4335 4302.53 1.81 0 -314 4471 4402 4271 4202 4071 4437 4237 40 1295 500 2680 5 1 8052610 349 8.67 0.49 12 0.27 500.00 8834.00 6740 20240222 -35.68 3135 20241209 38.28 4365 -0.69 20250305 3420 26.75 20250103 6520 -33.51 20240403 3135 38.28 20241209 1.92 N 072950 500 40 억 145595 N N 0 N 00 N
11 20250305 150609 57 100.00 KOSDAQ 전기·전자 N N N N N 4305 -30 5 -0.69 92746520 21557 28.00 4290 4365 4265 5630 3035 4335 4302.39 1.81 0 -313 4471 4402 4271 4202 4071 4437 4237 40 1295 500 2680 5 1 8052610 347 8.61 0.49 12 0.27 500.00 8834.00 6740 20240222 -36.13 3135 20241209 37.32 4365 -1.37 20250305 3420 25.88 20250103 6520 -33.97 20240403 3135 37.32 20241209 1.92 N 072950 500 40 억 145595 N N 0 N 00 N
12 20250305 140608 57 100.00 KOSDAQ 전기·전자 N N N N N 4305 -30 5 -0.69 75925775 17657 22.93 4290 4365 4265 5630 3035 4335 4300.04 1.81 0 -316 4471 4402 4271 4202 4071 4437 4237 40 1295 500 2680 5 1 8052610 347 8.61 0.49 12 0.22 500.00 8834.00 6740 20240222 -36.13 3135 20241209 37.32 4365 -1.37 20250305 3420 25.88 20250103 6520 -33.97 20240403 3135 37.32 20241209 1.92 N 072950 500 40 억 145595 N N 0 N 00 N