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
077360/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
20250306,160620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-110,5,-2.64,599359016,144822,179.36,4165,4240,4010,5420,2920,4170,4138.61,1.22,0,-28382,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1845,32.48,0.64,12,0.32,125.00,6369.00,8600,20240527,-52.79,3160,20241209,28.48,4740,-14.35,20250228,3470,17.00,20250204,8600,-52.79,20240527,3160,28.48,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,150619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-80,5,-1.92,579791581,140008,173.39,4165,4240,4010,5420,2920,4170,4141.13,1.22,0,-27263,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1858,32.72,0.64,12,0.31,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4740,-13.71,20250228,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,140618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,-85,5,-2.04,529260696,127602,158.03,4165,4240,4010,5420,2920,4170,4147.75,1.22,0,-31281,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1856,32.68,0.64,12,0.28,125.00,6369.00,8600,20240527,-52.50,3160,20241209,29.27,4740,-13.82,20250228,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,130620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4120,-50,5,-1.20,361444476,86561,107.20,4165,4240,4100,5420,2920,4170,4175.60,1.22,0,-25845,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1872,32.96,0.65,12,0.19,125.00,6369.00,8600,20240527,-52.09,3160,20241209,30.38,4740,-13.08,20250228,3470,18.73,20250204,8600,-52.09,20240527,3160,30.38,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,120619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4135,-35,5,-0.84,335904681,80371,99.54,4165,4240,4100,5420,2920,4170,4179.43,1.22,0,-23069,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1879,33.08,0.65,12,0.18,125.00,6369.00,8600,20240527,-51.92,3160,20241209,30.85,4740,-12.76,20250228,3470,19.16,20250204,8600,-51.92,20240527,3160,30.85,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,110617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4160,-10,5,-0.24,317935787,76039,94.17,4165,4240,4100,5420,2920,4170,4181.22,1.22,0,-19775,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1890,33.28,0.65,12,0.17,125.00,6369.00,8600,20240527,-51.63,3160,20241209,31.65,4740,-12.24,20250228,3470,19.88,20250204,8600,-51.63,20240527,3160,31.65,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,100618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4155,-15,5,-0.36,261218322,62316,77.18,4165,4240,4145,5420,2920,4170,4191.83,1.22,0,-16161,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1888,33.24,0.65,12,0.14,125.00,6369.00,8600,20240527,-51.69,3160,20241209,31.49,4740,-12.34,20250228,3470,19.74,20250204,8600,-51.69,20240527,3160,31.49,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,090622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4170,0,3,0.00,8288890,1994,2.47,4165,4170,4145,5420,2920,4170,4156.92,1.22,0,-679,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1895,33.36,0.65,12,0.00,125.00,6369.00,8600,20240527,-51.51,3160,20241209,31.96,4740,-12.03,20250228,3470,20.17,20250204,8600,-51.51,20240527,3160,31.96,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250305,160613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4170,120,2,2.96,326900122,79278,85.90,4080,4170,4075,5260,2835,4050,4123.28,1.19,0,15965,4170,4110,4070,4010,3970,4090,3990,91,1210,200,2830,5,1,45437002,1895,33.36,0.65,12,0.17,125.00,6369.00,8600,20240527,-51.51,3160,20241209,31.96,4740,-12.03,20250228,3470,20.17,20250204,8600,-51.51,20240527,3160,31.96,20241209,2.65,N,077360,200,90 억,,538817,N,N,0,N,00,N
20250305,150615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4160,110,2,2.72,296396647,71950,77.96,4080,4170,4075,5260,2835,4050,4119.48,1.19,0,14336,4170,4110,4070,4010,3970,4090,3990,91,1210,200,2830,5,1,45437002,1890,33.28,0.65,12,0.16,125.00,6369.00,8600,20240527,-51.63,3160,20241209,31.65,4740,-12.24,20250228,3470,19.88,20250204,8600,-51.63,20240527,3160,31.65,20241209,2.65,N,077360,200,90 억,,538817,N,N,0,N,00,N
20250305,140614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4130,80,2,1.98,216379997,52676,57.07,4080,4140,4075,5260,2835,4050,4107.75,1.19,0,7162,4170,4110,4070,4010,3970,4090,3990,91,1210,200,2830,5,1,45437002,1877,33.04,0.65,12,0.12,125.00,6369.00,8600,20240527,-51.98,3160,20241209,30.70,4740,-12.87,20250228,3470,19.02,20250204,8600,-51.98,20240527,3160,30.70,20241209,2.65,N,077360,200,90 억,,538817,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 160620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4060 -110 5 -2.64 599359016 144822 179.36 4165 4240 4010 5420 2920 4170 4138.61 1.22 0 -28382 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1845 32.48 0.64 12 0.32 125.00 6369.00 8600 20240527 -52.79 3160 20241209 28.48 4740 -14.35 20250228 3470 17.00 20250204 8600 -52.79 20240527 3160 28.48 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
3 20250306 150619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4090 -80 5 -1.92 579791581 140008 173.39 4165 4240 4010 5420 2920 4170 4141.13 1.22 0 -27263 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1858 32.72 0.64 12 0.31 125.00 6369.00 8600 20240527 -52.44 3160 20241209 29.43 4740 -13.71 20250228 3470 17.87 20250204 8600 -52.44 20240527 3160 29.43 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
4 20250306 140618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4085 -85 5 -2.04 529260696 127602 158.03 4165 4240 4010 5420 2920 4170 4147.75 1.22 0 -31281 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1856 32.68 0.64 12 0.28 125.00 6369.00 8600 20240527 -52.50 3160 20241209 29.27 4740 -13.82 20250228 3470 17.72 20250204 8600 -52.50 20240527 3160 29.27 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
5 20250306 130620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4120 -50 5 -1.20 361444476 86561 107.20 4165 4240 4100 5420 2920 4170 4175.60 1.22 0 -25845 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1872 32.96 0.65 12 0.19 125.00 6369.00 8600 20240527 -52.09 3160 20241209 30.38 4740 -13.08 20250228 3470 18.73 20250204 8600 -52.09 20240527 3160 30.38 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
6 20250306 120619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4135 -35 5 -0.84 335904681 80371 99.54 4165 4240 4100 5420 2920 4170 4179.43 1.22 0 -23069 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1879 33.08 0.65 12 0.18 125.00 6369.00 8600 20240527 -51.92 3160 20241209 30.85 4740 -12.76 20250228 3470 19.16 20250204 8600 -51.92 20240527 3160 30.85 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
7 20250306 110617 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4160 -10 5 -0.24 317935787 76039 94.17 4165 4240 4100 5420 2920 4170 4181.22 1.22 0 -19775 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1890 33.28 0.65 12 0.17 125.00 6369.00 8600 20240527 -51.63 3160 20241209 31.65 4740 -12.24 20250228 3470 19.88 20250204 8600 -51.63 20240527 3160 31.65 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
8 20250306 100618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4155 -15 5 -0.36 261218322 62316 77.18 4165 4240 4145 5420 2920 4170 4191.83 1.22 0 -16161 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1888 33.24 0.65 12 0.14 125.00 6369.00 8600 20240527 -51.69 3160 20241209 31.49 4740 -12.34 20250228 3470 19.74 20250204 8600 -51.69 20240527 3160 31.49 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
9 20250306 090622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4170 0 3 0.00 8288890 1994 2.47 4165 4170 4145 5420 2920 4170 4156.92 1.22 0 -679 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1895 33.36 0.65 12 0.00 125.00 6369.00 8600 20240527 -51.51 3160 20241209 31.96 4740 -12.03 20250228 3470 20.17 20250204 8600 -51.51 20240527 3160 31.96 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
10 20250305 160613 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4170 120 2 2.96 326900122 79278 85.90 4080 4170 4075 5260 2835 4050 4123.28 1.19 0 15965 4170 4110 4070 4010 3970 4090 3990 91 1210 200 2830 5 1 45437002 1895 33.36 0.65 12 0.17 125.00 6369.00 8600 20240527 -51.51 3160 20241209 31.96 4740 -12.03 20250228 3470 20.17 20250204 8600 -51.51 20240527 3160 31.96 20241209 2.65 N 077360 200 90 억 538817 N N 0 N 00 N
11 20250305 150615 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4160 110 2 2.72 296396647 71950 77.96 4080 4170 4075 5260 2835 4050 4119.48 1.19 0 14336 4170 4110 4070 4010 3970 4090 3990 91 1210 200 2830 5 1 45437002 1890 33.28 0.65 12 0.16 125.00 6369.00 8600 20240527 -51.63 3160 20241209 31.65 4740 -12.24 20250228 3470 19.88 20250204 8600 -51.63 20240527 3160 31.65 20241209 2.65 N 077360 200 90 억 538817 N N 0 N 00 N
12 20250305 140614 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4130 80 2 1.98 216379997 52676 57.07 4080 4140 4075 5260 2835 4050 4107.75 1.19 0 7162 4170 4110 4070 4010 3970 4090 3990 91 1210 200 2830 5 1 45437002 1877 33.04 0.65 12 0.12 125.00 6369.00 8600 20240527 -51.98 3160 20241209 30.70 4740 -12.87 20250228 3470 19.02 20250204 8600 -51.98 20240527 3160 30.70 20241209 2.65 N 077360 200 90 억 538817 N N 0 N 00 N