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
237750/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
20250306,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,-65,5,-1.64,52011745,13202,185.81,3985,3985,3900,5150,2780,3965,3939.69,1.12,0,-1224,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,253,6.95,0.35,12,0.20,561.00,11052.00,7640,20240508,-48.95,3280,20241209,18.90,4475,-12.85,20250117,3900,0.00,20250306,7640,-48.95,20240508,3280,18.90,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N
20250306,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,-50,5,-1.26,44776285,11349,159.73,3985,3985,3915,5150,2780,3965,3945.39,1.12,0,-1015,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,254,6.98,0.35,12,0.17,561.00,11052.00,7640,20240508,-48.76,3280,20241209,19.36,4475,-12.51,20250117,3915,0.00,20250306,7640,-48.76,20240508,3280,19.36,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N
20250306,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-25,5,-0.63,32849640,8313,117.00,3985,3985,3940,5150,2780,3965,3951.60,1.12,0,-641,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,256,7.02,0.36,12,0.13,561.00,11052.00,7640,20240508,-48.43,3280,20241209,20.12,4475,-11.96,20250117,3930,0.25,20250304,7640,-48.43,20240508,3280,20.12,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N
20250306,130944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-15,5,-0.38,24159605,6110,86.00,3985,3985,3940,5150,2780,3965,3954.11,1.12,0,-442,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,257,7.04,0.36,12,0.09,561.00,11052.00,7640,20240508,-48.30,3280,20241209,20.43,4475,-11.73,20250117,3930,0.51,20250304,7640,-48.30,20240508,3280,20.43,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N
20250306,120943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-10,5,-0.25,19902935,5033,70.84,3985,3985,3940,5150,2780,3965,3954.49,1.12,0,-386,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,257,7.05,0.36,12,0.08,561.00,11052.00,7640,20240508,-48.23,3280,20241209,20.58,4475,-11.62,20250117,3930,0.64,20250304,7640,-48.23,20240508,3280,20.58,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N
20250306,110940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-15,5,-0.38,12042525,3042,42.81,3985,3985,3945,5150,2780,3965,3958.75,1.12,0,-371,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,257,7.04,0.36,12,0.05,561.00,11052.00,7640,20240508,-48.30,3280,20241209,20.43,4475,-11.73,20250117,3930,0.51,20250304,7640,-48.30,20240508,3280,20.43,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N
20250306,100942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-5,5,-0.13,2587335,652,9.18,3985,3985,3955,5150,2780,3965,3968.31,1.12,0,-333,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,257,7.06,0.36,12,0.01,561.00,11052.00,7640,20240508,-48.17,3280,20241209,20.73,4475,-11.51,20250117,3930,0.76,20250304,7640,-48.17,20240508,3280,20.73,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N
20250306,090945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,20,2,0.50,785045,197,2.77,3985,3985,3985,5150,2780,3965,3985.00,1.12,0,-37,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,259,7.10,0.36,12,0.00,561.00,11052.00,7640,20240508,-47.84,3280,20241209,21.49,4475,-10.95,20250117,3930,1.40,20250304,7640,-47.84,20240508,3280,21.49,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N
20250305,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-10,5,-0.25,28101015,7105,82.42,3970,3985,3935,5160,2785,3975,3955.04,1.11,0,427,4038,4006,3968,3936,3898,4022,3952,32,1185,500,2540,5,1,6496600,258,7.07,0.36,12,0.11,561.00,11052.00,7640,20240508,-48.10,3280,20241209,20.88,4475,-11.40,20250117,3930,0.89,20250304,7640,-48.10,20240508,3280,20.88,20241209,0.98,N,237750,500,32 억,,72312,N,N,0,N,00,N
20250305,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-10,5,-0.25,25704625,6501,75.41,3970,3985,3935,5160,2785,3975,3953.95,1.11,0,559,4038,4006,3968,3936,3898,4022,3952,32,1185,500,2540,5,1,6496600,258,7.07,0.36,12,0.10,561.00,11052.00,7640,20240508,-48.10,3280,20241209,20.88,4475,-11.40,20250117,3930,0.89,20250304,7640,-48.10,20240508,3280,20.88,20241209,0.98,N,237750,500,32 억,,72312,N,N,0,N,00,N
20250305,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-10,5,-0.25,20543985,5194,60.25,3970,3985,3940,5160,2785,3975,3955.33,1.11,0,435,4038,4006,3968,3936,3898,4022,3952,32,1185,500,2540,5,1,6496600,258,7.07,0.36,12,0.08,561.00,11052.00,7640,20240508,-48.10,3280,20241209,20.88,4475,-11.40,20250117,3930,0.89,20250304,7640,-48.10,20240508,3280,20.88,20241209,0.98,N,237750,500,32 억,,72312,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 160944 57 100.00 KOSDAQ 전기·전자 N N N N N 3900 -65 5 -1.64 52011745 13202 185.81 3985 3985 3900 5150 2780 3965 3939.69 1.12 0 -1224 4011 3987 3961 3937 3911 3975 3925 32 1185 500 2530 5 1 6496600 253 6.95 0.35 12 0.20 561.00 11052.00 7640 20240508 -48.95 3280 20241209 18.90 4475 -12.85 20250117 3900 0.00 20250306 7640 -48.95 20240508 3280 18.90 20241209 0.98 N 237750 500 32 억 72739 N N 0 N 00 N
3 20250306 150943 57 100.00 KOSDAQ 전기·전자 N N N N N 3915 -50 5 -1.26 44776285 11349 159.73 3985 3985 3915 5150 2780 3965 3945.39 1.12 0 -1015 4011 3987 3961 3937 3911 3975 3925 32 1185 500 2530 5 1 6496600 254 6.98 0.35 12 0.17 561.00 11052.00 7640 20240508 -48.76 3280 20241209 19.36 4475 -12.51 20250117 3915 0.00 20250306 7640 -48.76 20240508 3280 19.36 20241209 0.98 N 237750 500 32 억 72739 N N 0 N 00 N
4 20250306 140943 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 -25 5 -0.63 32849640 8313 117.00 3985 3985 3940 5150 2780 3965 3951.60 1.12 0 -641 4011 3987 3961 3937 3911 3975 3925 32 1185 500 2530 5 1 6496600 256 7.02 0.36 12 0.13 561.00 11052.00 7640 20240508 -48.43 3280 20241209 20.12 4475 -11.96 20250117 3930 0.25 20250304 7640 -48.43 20240508 3280 20.12 20241209 0.98 N 237750 500 32 억 72739 N N 0 N 00 N
5 20250306 130944 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -15 5 -0.38 24159605 6110 86.00 3985 3985 3940 5150 2780 3965 3954.11 1.12 0 -442 4011 3987 3961 3937 3911 3975 3925 32 1185 500 2530 5 1 6496600 257 7.04 0.36 12 0.09 561.00 11052.00 7640 20240508 -48.30 3280 20241209 20.43 4475 -11.73 20250117 3930 0.51 20250304 7640 -48.30 20240508 3280 20.43 20241209 0.98 N 237750 500 32 억 72739 N N 0 N 00 N
6 20250306 120943 57 100.00 KOSDAQ 전기·전자 N N N N N 3955 -10 5 -0.25 19902935 5033 70.84 3985 3985 3940 5150 2780 3965 3954.49 1.12 0 -386 4011 3987 3961 3937 3911 3975 3925 32 1185 500 2530 5 1 6496600 257 7.05 0.36 12 0.08 561.00 11052.00 7640 20240508 -48.23 3280 20241209 20.58 4475 -11.62 20250117 3930 0.64 20250304 7640 -48.23 20240508 3280 20.58 20241209 0.98 N 237750 500 32 억 72739 N N 0 N 00 N
7 20250306 110940 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -15 5 -0.38 12042525 3042 42.81 3985 3985 3945 5150 2780 3965 3958.75 1.12 0 -371 4011 3987 3961 3937 3911 3975 3925 32 1185 500 2530 5 1 6496600 257 7.04 0.36 12 0.05 561.00 11052.00 7640 20240508 -48.30 3280 20241209 20.43 4475 -11.73 20250117 3930 0.51 20250304 7640 -48.30 20240508 3280 20.43 20241209 0.98 N 237750 500 32 억 72739 N N 0 N 00 N
8 20250306 100942 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -5 5 -0.13 2587335 652 9.18 3985 3985 3955 5150 2780 3965 3968.31 1.12 0 -333 4011 3987 3961 3937 3911 3975 3925 32 1185 500 2530 5 1 6496600 257 7.06 0.36 12 0.01 561.00 11052.00 7640 20240508 -48.17 3280 20241209 20.73 4475 -11.51 20250117 3930 0.76 20250304 7640 -48.17 20240508 3280 20.73 20241209 0.98 N 237750 500 32 억 72739 N N 0 N 00 N
9 20250306 090945 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 20 2 0.50 785045 197 2.77 3985 3985 3985 5150 2780 3965 3985.00 1.12 0 -37 4011 3987 3961 3937 3911 3975 3925 32 1185 500 2530 5 1 6496600 259 7.10 0.36 12 0.00 561.00 11052.00 7640 20240508 -47.84 3280 20241209 21.49 4475 -10.95 20250117 3930 1.40 20250304 7640 -47.84 20240508 3280 21.49 20241209 0.98 N 237750 500 32 억 72739 N N 0 N 00 N
10 20250305 160933 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 -10 5 -0.25 28101015 7105 82.42 3970 3985 3935 5160 2785 3975 3955.04 1.11 0 427 4038 4006 3968 3936 3898 4022 3952 32 1185 500 2540 5 1 6496600 258 7.07 0.36 12 0.11 561.00 11052.00 7640 20240508 -48.10 3280 20241209 20.88 4475 -11.40 20250117 3930 0.89 20250304 7640 -48.10 20240508 3280 20.88 20241209 0.98 N 237750 500 32 억 72312 N N 0 N 00 N
11 20250305 150936 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 -10 5 -0.25 25704625 6501 75.41 3970 3985 3935 5160 2785 3975 3953.95 1.11 0 559 4038 4006 3968 3936 3898 4022 3952 32 1185 500 2540 5 1 6496600 258 7.07 0.36 12 0.10 561.00 11052.00 7640 20240508 -48.10 3280 20241209 20.88 4475 -11.40 20250117 3930 0.89 20250304 7640 -48.10 20240508 3280 20.88 20241209 0.98 N 237750 500 32 억 72312 N N 0 N 00 N
12 20250305 140935 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 -10 5 -0.25 20543985 5194 60.25 3970 3985 3940 5160 2785 3975 3955.33 1.11 0 435 4038 4006 3968 3936 3898 4022 3952 32 1185 500 2540 5 1 6496600 258 7.07 0.36 12 0.08 561.00 11052.00 7640 20240508 -48.10 3280 20241209 20.88 4475 -11.40 20250117 3930 0.89 20250304 7640 -48.10 20240508 3280 20.88 20241209 0.98 N 237750 500 32 억 72312 N N 0 N 00 N