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
073540/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
20250306,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,4,2,0.27,14650432,9998,43.70,1465,1479,1460,1904,1026,1465,1465.26,0.43,0,269,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.09,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240306,1021,43.88,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,4,2,0.27,14089216,9616,42.03,1465,1472,1460,1904,1026,1465,1465.18,0.43,0,376,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.08,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240306,1021,43.88,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,1,2,0.07,11477532,7834,34.24,1465,1472,1460,1904,1026,1465,1465.09,0.43,0,484,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.38,0.29,12,0.07,175.00,5098.00,2505,20240226,-41.48,1021,20240805,43.58,1552,-5.54,20250214,1326,10.56,20250102,2300,-36.26,20240306,1021,43.58,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,0,3,0.00,10013996,6835,29.88,1465,1472,1460,1904,1026,1465,1465.11,0.43,0,483,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.37,0.29,12,0.06,175.00,5098.00,2505,20240226,-41.52,1021,20240805,43.49,1552,-5.61,20250214,1326,10.48,20250102,2300,-36.30,20240306,1021,43.49,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,0,3,0.00,9959791,6798,29.71,1465,1472,1460,1904,1026,1465,1465.11,0.43,0,481,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.37,0.29,12,0.06,175.00,5098.00,2505,20240226,-41.52,1021,20240805,43.49,1552,-5.61,20250214,1326,10.48,20250102,2300,-36.30,20240306,1021,43.49,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,0,3,0.00,9958326,6797,29.71,1465,1472,1460,1904,1026,1465,1465.11,0.43,0,481,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.37,0.29,12,0.06,175.00,5098.00,2505,20240226,-41.52,1021,20240805,43.49,1552,-5.61,20250214,1326,10.48,20250102,2300,-36.30,20240306,1021,43.49,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,7,2,0.48,4945954,3376,14.76,1465,1472,1460,1904,1026,1465,1465.03,0.43,0,486,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,168,8.41,0.29,12,0.03,175.00,5098.00,2505,20240226,-41.24,1021,20240805,44.17,1552,-5.15,20250214,1326,11.01,20250102,2300,-36.00,20240306,1021,44.17,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,0,3,0.00,3832435,2616,11.43,1465,1465,1460,1904,1026,1465,1465.00,0.43,0,313,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.37,0.29,12,0.02,175.00,5098.00,2505,20240226,-41.52,1021,20240805,43.49,1552,-5.61,20250214,1326,10.48,20250102,2300,-36.30,20240306,1021,43.49,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250305,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,5,2,0.34,33525226,22878,103.98,1460,1472,1460,1898,1022,1460,1465.40,0.42,0,753,1485,1472,1457,1444,1429,1465,1437,57,438,500,990,1,1,11400000,167,8.37,0.29,12,0.20,175.00,5098.00,2505,20240226,-41.52,1021,20240805,43.49,1552,-5.61,20250214,1326,10.48,20250102,2395,-38.83,20240305,1021,43.49,20240805,0.00,N,073540,500,57 억,,47804,N,N,0,N,00,N
20250305,150611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,12,2,0.82,32256536,22012,100.05,1460,1472,1460,1898,1022,1460,1465.41,0.42,0,1232,1485,1472,1457,1444,1429,1465,1437,57,438,500,990,1,1,11400000,168,8.41,0.29,12,0.19,175.00,5098.00,2505,20240226,-41.24,1021,20240805,44.17,1552,-5.15,20250214,1326,11.01,20250102,2395,-38.54,20240305,1021,44.17,20240805,0.00,N,073540,500,57 억,,47804,N,N,0,N,00,N
20250305,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,8,2,0.55,27164836,18549,84.31,1460,1468,1460,1898,1022,1460,1464.49,0.42,0,1177,1485,1472,1457,1444,1429,1465,1437,57,438,500,990,1,1,11400000,167,8.39,0.29,12,0.16,175.00,5098.00,2505,20240226,-41.40,1021,20240805,43.78,1552,-5.41,20250214,1326,10.71,20250102,2395,-38.71,20240305,1021,43.78,20240805,0.00,N,073540,500,57 억,,47804,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 160616 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 4 2 0.27 14650432 9998 43.70 1465 1479 1460 1904 1026 1465 1465.26 0.43 0 269 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.39 0.29 12 0.09 175.00 5098.00 2505 20240226 -41.36 1021 20240805 43.88 1552 -5.35 20250214 1326 10.78 20250102 2300 -36.13 20240306 1021 43.88 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
3 20250306 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 4 2 0.27 14089216 9616 42.03 1465 1472 1460 1904 1026 1465 1465.18 0.43 0 376 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.39 0.29 12 0.08 175.00 5098.00 2505 20240226 -41.36 1021 20240805 43.88 1552 -5.35 20250214 1326 10.78 20250102 2300 -36.13 20240306 1021 43.88 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
4 20250306 140615 57 100.00 KOSDAQ 전기·전자 N N N N N 1466 1 2 0.07 11477532 7834 34.24 1465 1472 1460 1904 1026 1465 1465.09 0.43 0 484 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.38 0.29 12 0.07 175.00 5098.00 2505 20240226 -41.48 1021 20240805 43.58 1552 -5.54 20250214 1326 10.56 20250102 2300 -36.26 20240306 1021 43.58 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
5 20250306 130616 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 0 3 0.00 10013996 6835 29.88 1465 1472 1460 1904 1026 1465 1465.11 0.43 0 483 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.37 0.29 12 0.06 175.00 5098.00 2505 20240226 -41.52 1021 20240805 43.49 1552 -5.61 20250214 1326 10.48 20250102 2300 -36.30 20240306 1021 43.49 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
6 20250306 120615 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 0 3 0.00 9959791 6798 29.71 1465 1472 1460 1904 1026 1465 1465.11 0.43 0 481 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.37 0.29 12 0.06 175.00 5098.00 2505 20240226 -41.52 1021 20240805 43.49 1552 -5.61 20250214 1326 10.48 20250102 2300 -36.30 20240306 1021 43.49 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
7 20250306 110613 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 0 3 0.00 9958326 6797 29.71 1465 1472 1460 1904 1026 1465 1465.11 0.43 0 481 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.37 0.29 12 0.06 175.00 5098.00 2505 20240226 -41.52 1021 20240805 43.49 1552 -5.61 20250214 1326 10.48 20250102 2300 -36.30 20240306 1021 43.49 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
8 20250306 100615 57 100.00 KOSDAQ 전기·전자 N N N N N 1472 7 2 0.48 4945954 3376 14.76 1465 1472 1460 1904 1026 1465 1465.03 0.43 0 486 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 168 8.41 0.29 12 0.03 175.00 5098.00 2505 20240226 -41.24 1021 20240805 44.17 1552 -5.15 20250214 1326 11.01 20250102 2300 -36.00 20240306 1021 44.17 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
9 20250306 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 0 3 0.00 3832435 2616 11.43 1465 1465 1460 1904 1026 1465 1465.00 0.43 0 313 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.37 0.29 12 0.02 175.00 5098.00 2505 20240226 -41.52 1021 20240805 43.49 1552 -5.61 20250214 1326 10.48 20250102 2300 -36.30 20240306 1021 43.49 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
10 20250305 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 5 2 0.34 33525226 22878 103.98 1460 1472 1460 1898 1022 1460 1465.40 0.42 0 753 1485 1472 1457 1444 1429 1465 1437 57 438 500 990 1 1 11400000 167 8.37 0.29 12 0.20 175.00 5098.00 2505 20240226 -41.52 1021 20240805 43.49 1552 -5.61 20250214 1326 10.48 20250102 2395 -38.83 20240305 1021 43.49 20240805 0.00 N 073540 500 57 억 47804 N N 0 N 00 N
11 20250305 150611 57 100.00 KOSDAQ 전기·전자 N N N N N 1472 12 2 0.82 32256536 22012 100.05 1460 1472 1460 1898 1022 1460 1465.41 0.42 0 1232 1485 1472 1457 1444 1429 1465 1437 57 438 500 990 1 1 11400000 168 8.41 0.29 12 0.19 175.00 5098.00 2505 20240226 -41.24 1021 20240805 44.17 1552 -5.15 20250214 1326 11.01 20250102 2395 -38.54 20240305 1021 44.17 20240805 0.00 N 073540 500 57 억 47804 N N 0 N 00 N
12 20250305 140610 57 100.00 KOSDAQ 전기·전자 N N N N N 1468 8 2 0.55 27164836 18549 84.31 1460 1468 1460 1898 1022 1460 1464.49 0.42 0 1177 1485 1472 1457 1444 1429 1465 1437 57 438 500 990 1 1 11400000 167 8.39 0.29 12 0.16 175.00 5098.00 2505 20240226 -41.40 1021 20240805 43.78 1552 -5.41 20250214 1326 10.71 20250102 2395 -38.71 20240305 1021 43.78 20240805 0.00 N 073540 500 57 억 47804 N N 0 N 00 N