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
078350/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
20250306,160623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10070,-500,5,-4.73,984884300,96834,103.54,10610,10740,10010,13740,7400,10570,10170.90,3.74,0,-60123,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1535,12.15,1.14,12,0.64,829.00,8862.00,31750,20240516,-68.28,7400,20241209,36.08,11830,-14.88,20250219,8330,20.89,20250102,31750,-68.28,20240516,7400,36.08,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N
20250306,150622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10020,-550,5,-5.20,945008520,92862,99.29,10610,10740,10010,13740,7400,10570,10176.48,3.74,0,-59381,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1527,12.09,1.13,12,0.61,829.00,8862.00,31750,20240516,-68.44,7400,20241209,35.41,11830,-15.30,20250219,8330,20.29,20250102,31750,-68.44,20240516,7400,35.41,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N
20250306,140621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10050,-520,5,-4.92,799371735,78357,83.78,10610,10740,10030,13740,7400,10570,10201.66,3.74,0,-51076,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1532,12.12,1.13,12,0.51,829.00,8862.00,31750,20240516,-68.35,7400,20241209,35.81,11830,-15.05,20250219,8330,20.65,20250102,31750,-68.35,20240516,7400,35.81,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N
20250306,130623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10100,-470,5,-4.45,646332970,63146,67.52,10610,10740,10090,13740,7400,10570,10235.53,3.74,0,-44942,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1540,12.18,1.14,12,0.41,829.00,8862.00,31750,20240516,-68.19,7400,20241209,36.49,11830,-14.62,20250219,8330,21.25,20250102,31750,-68.19,20240516,7400,36.49,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N
20250306,120622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10160,-410,5,-3.88,563912870,55006,58.81,10610,10740,10110,13740,7400,10570,10251.84,3.74,0,-38106,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1549,12.26,1.15,12,0.36,829.00,8862.00,31750,20240516,-68.00,7400,20241209,37.30,11830,-14.12,20250219,8330,21.97,20250102,31750,-68.00,20240516,7400,37.30,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N
20250306,110620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10130,-440,5,-4.16,497513740,48470,51.83,10610,10740,10110,13740,7400,10570,10264.36,3.74,0,-33286,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1544,12.22,1.14,12,0.32,829.00,8862.00,31750,20240516,-68.09,7400,20241209,36.89,11830,-14.37,20250219,8330,21.61,20250102,31750,-68.09,20240516,7400,36.89,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N
20250306,100621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10180,-390,5,-3.69,374136720,36306,38.82,10610,10740,10160,13740,7400,10570,10305.09,3.74,0,-24734,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1552,12.28,1.15,12,0.24,829.00,8862.00,31750,20240516,-67.94,7400,20241209,37.57,11830,-13.95,20250219,8330,22.21,20250102,31750,-67.94,20240516,7400,37.57,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N
20250306,090625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10440,-130,5,-1.23,42071340,4007,4.28,10610,10740,10400,13740,7400,10570,10499.46,3.74,0,-228,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1592,12.59,1.18,12,0.03,829.00,8862.00,31750,20240516,-67.12,7400,20241209,41.08,11830,-11.75,20250219,8330,25.33,20250102,31750,-67.12,20240516,7400,41.08,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N
20250305,160615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10570,510,2,5.07,973151970,93387,123.13,10080,10670,10080,13070,7050,10060,10420.70,3.68,0,6582,10413,10236,10003,9826,9593,10325,9915,76,3010,500,7240,10,1,15244382,1611,12.75,1.19,12,0.61,829.00,8862.00,31750,20240516,-66.71,7400,20241209,42.84,11830,-10.65,20250219,8330,26.89,20250102,31750,-66.71,20240516,7400,42.84,20241209,3.62,N,078350,500,76 억,,561131,N,N,0,N,00,N
20250305,150618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10540,480,2,4.77,914710560,87839,115.82,10080,10670,10080,13070,7050,10060,10413.57,3.68,0,3376,10413,10236,10003,9826,9593,10325,9915,76,3010,500,7240,10,1,15244382,1607,12.71,1.19,12,0.58,829.00,8862.00,31750,20240516,-66.80,7400,20241209,42.43,11830,-10.90,20250219,8330,26.53,20250102,31750,-66.80,20240516,7400,42.43,20241209,3.62,N,078350,500,76 억,,561131,N,N,0,N,00,N
20250305,140616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10530,470,2,4.67,739142060,71263,93.96,10080,10580,10080,13070,7050,10060,10372.12,3.68,0,-1268,10413,10236,10003,9826,9593,10325,9915,76,3010,500,7240,10,1,15244382,1605,12.70,1.19,12,0.47,829.00,8862.00,31750,20240516,-66.83,7400,20241209,42.30,11830,-10.99,20250219,8330,26.41,20250102,31750,-66.83,20240516,7400,42.30,20241209,3.62,N,078350,500,76 억,,561131,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 160623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10070 -500 5 -4.73 984884300 96834 103.54 10610 10740 10010 13740 7400 10570 10170.90 3.74 0 -60123 11030 10800 10440 10210 9850 10915 10325 76 3170 500 7610 10 1 15244382 1535 12.15 1.14 12 0.64 829.00 8862.00 31750 20240516 -68.28 7400 20241209 36.08 11830 -14.88 20250219 8330 20.89 20250102 31750 -68.28 20240516 7400 36.08 20241209 3.70 N 078350 500 76 억 570349 N N 0 N 00 N
3 20250306 150622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10020 -550 5 -5.20 945008520 92862 99.29 10610 10740 10010 13740 7400 10570 10176.48 3.74 0 -59381 11030 10800 10440 10210 9850 10915 10325 76 3170 500 7610 10 1 15244382 1527 12.09 1.13 12 0.61 829.00 8862.00 31750 20240516 -68.44 7400 20241209 35.41 11830 -15.30 20250219 8330 20.29 20250102 31750 -68.44 20240516 7400 35.41 20241209 3.70 N 078350 500 76 억 570349 N N 0 N 00 N
4 20250306 140621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10050 -520 5 -4.92 799371735 78357 83.78 10610 10740 10030 13740 7400 10570 10201.66 3.74 0 -51076 11030 10800 10440 10210 9850 10915 10325 76 3170 500 7610 10 1 15244382 1532 12.12 1.13 12 0.51 829.00 8862.00 31750 20240516 -68.35 7400 20241209 35.81 11830 -15.05 20250219 8330 20.65 20250102 31750 -68.35 20240516 7400 35.81 20241209 3.70 N 078350 500 76 억 570349 N N 0 N 00 N
5 20250306 130623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10100 -470 5 -4.45 646332970 63146 67.52 10610 10740 10090 13740 7400 10570 10235.53 3.74 0 -44942 11030 10800 10440 10210 9850 10915 10325 76 3170 500 7610 10 1 15244382 1540 12.18 1.14 12 0.41 829.00 8862.00 31750 20240516 -68.19 7400 20241209 36.49 11830 -14.62 20250219 8330 21.25 20250102 31750 -68.19 20240516 7400 36.49 20241209 3.70 N 078350 500 76 억 570349 N N 0 N 00 N
6 20250306 120622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10160 -410 5 -3.88 563912870 55006 58.81 10610 10740 10110 13740 7400 10570 10251.84 3.74 0 -38106 11030 10800 10440 10210 9850 10915 10325 76 3170 500 7610 10 1 15244382 1549 12.26 1.15 12 0.36 829.00 8862.00 31750 20240516 -68.00 7400 20241209 37.30 11830 -14.12 20250219 8330 21.97 20250102 31750 -68.00 20240516 7400 37.30 20241209 3.70 N 078350 500 76 억 570349 N N 0 N 00 N
7 20250306 110620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10130 -440 5 -4.16 497513740 48470 51.83 10610 10740 10110 13740 7400 10570 10264.36 3.74 0 -33286 11030 10800 10440 10210 9850 10915 10325 76 3170 500 7610 10 1 15244382 1544 12.22 1.14 12 0.32 829.00 8862.00 31750 20240516 -68.09 7400 20241209 36.89 11830 -14.37 20250219 8330 21.61 20250102 31750 -68.09 20240516 7400 36.89 20241209 3.70 N 078350 500 76 억 570349 N N 0 N 00 N
8 20250306 100621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10180 -390 5 -3.69 374136720 36306 38.82 10610 10740 10160 13740 7400 10570 10305.09 3.74 0 -24734 11030 10800 10440 10210 9850 10915 10325 76 3170 500 7610 10 1 15244382 1552 12.28 1.15 12 0.24 829.00 8862.00 31750 20240516 -67.94 7400 20241209 37.57 11830 -13.95 20250219 8330 22.21 20250102 31750 -67.94 20240516 7400 37.57 20241209 3.70 N 078350 500 76 억 570349 N N 0 N 00 N
9 20250306 090625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10440 -130 5 -1.23 42071340 4007 4.28 10610 10740 10400 13740 7400 10570 10499.46 3.74 0 -228 11030 10800 10440 10210 9850 10915 10325 76 3170 500 7610 10 1 15244382 1592 12.59 1.18 12 0.03 829.00 8862.00 31750 20240516 -67.12 7400 20241209 41.08 11830 -11.75 20250219 8330 25.33 20250102 31750 -67.12 20240516 7400 41.08 20241209 3.70 N 078350 500 76 억 570349 N N 0 N 00 N
10 20250305 160615 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10570 510 2 5.07 973151970 93387 123.13 10080 10670 10080 13070 7050 10060 10420.70 3.68 0 6582 10413 10236 10003 9826 9593 10325 9915 76 3010 500 7240 10 1 15244382 1611 12.75 1.19 12 0.61 829.00 8862.00 31750 20240516 -66.71 7400 20241209 42.84 11830 -10.65 20250219 8330 26.89 20250102 31750 -66.71 20240516 7400 42.84 20241209 3.62 N 078350 500 76 억 561131 N N 0 N 00 N
11 20250305 150618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10540 480 2 4.77 914710560 87839 115.82 10080 10670 10080 13070 7050 10060 10413.57 3.68 0 3376 10413 10236 10003 9826 9593 10325 9915 76 3010 500 7240 10 1 15244382 1607 12.71 1.19 12 0.58 829.00 8862.00 31750 20240516 -66.80 7400 20241209 42.43 11830 -10.90 20250219 8330 26.53 20250102 31750 -66.80 20240516 7400 42.43 20241209 3.62 N 078350 500 76 억 561131 N N 0 N 00 N
12 20250305 140616 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10530 470 2 4.67 739142060 71263 93.96 10080 10580 10080 13070 7050 10060 10372.12 3.68 0 -1268 10413 10236 10003 9826 9593 10325 9915 76 3010 500 7240 10 1 15244382 1605 12.70 1.19 12 0.47 829.00 8862.00 31750 20240516 -66.83 7400 20241209 42.30 11830 -10.99 20250219 8330 26.41 20250102 31750 -66.83 20240516 7400 42.30 20241209 3.62 N 078350 500 76 억 561131 N N 0 N 00 N