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
377330/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
20250306,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-60,5,-1.23,218776517,44079,50.93,4970,5130,4830,6350,3425,4890,4963.28,0.25,0,402,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,393,-15.28,0.68,12,0.54,-316.00,7122.00,8940,20240405,-45.97,4015,20241209,20.30,5990,-19.37,20250227,4125,17.09,20250204,8940,-45.97,20240405,4015,20.30,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N
20250306,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,5,2,0.10,206781087,41603,48.07,4970,5130,4855,6350,3425,4890,4970.34,0.25,0,481,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,398,-15.49,0.69,12,0.51,-316.00,7122.00,8940,20240405,-45.25,4015,20241209,21.92,5990,-18.28,20250227,4125,18.67,20250204,8940,-45.25,20240405,4015,21.92,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N
20250306,141143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,-25,5,-0.51,178947680,35911,41.49,4970,5130,4865,6350,3425,4890,4983.09,0.25,0,1714,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,396,-15.40,0.68,12,0.44,-316.00,7122.00,8940,20240405,-45.58,4015,20241209,21.17,5990,-18.78,20250227,4125,17.94,20250204,8940,-45.58,20240405,4015,21.17,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N
20250306,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,10,2,0.20,168229145,33714,38.95,4970,5130,4865,6350,3425,4890,4989.89,0.25,0,2050,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,399,-15.51,0.69,12,0.41,-316.00,7122.00,8940,20240405,-45.19,4015,20241209,22.04,5990,-18.20,20250227,4125,18.79,20250204,8940,-45.19,20240405,4015,22.04,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N
20250306,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,30,2,0.61,154650840,30942,35.75,4970,5130,4865,6350,3425,4890,4998.09,0.25,0,2000,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,400,-15.57,0.69,12,0.38,-316.00,7122.00,8940,20240405,-44.97,4015,20241209,22.54,5990,-17.86,20250227,4125,19.27,20250204,8940,-44.97,20240405,4015,22.54,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N
20250306,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,40,2,0.82,148557990,29702,34.32,4970,5130,4865,6350,3425,4890,5001.62,0.25,0,1996,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,401,-15.60,0.69,12,0.36,-316.00,7122.00,8940,20240405,-44.85,4015,20241209,22.79,5990,-17.70,20250227,4125,19.52,20250204,8940,-44.85,20240405,4015,22.79,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N
20250306,101142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,25,2,0.51,108124000,21434,24.77,4970,5130,4905,6350,3425,4890,5044.51,0.25,0,1652,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,400,-15.55,0.69,12,0.26,-316.00,7122.00,8940,20240405,-45.02,4015,20241209,22.42,5990,-17.95,20250227,4125,19.15,20250204,8940,-45.02,20240405,4015,22.42,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N
20250306,091146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,150,2,3.07,36232500,7219,8.34,4970,5080,4970,6350,3425,4890,5019.05,0.25,0,2174,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,10,1,8139954,410,-15.95,0.71,12,0.09,-316.00,7122.00,8940,20240405,-43.62,4015,20241209,25.53,5990,-15.86,20250227,4125,22.18,20250204,8940,-43.62,20240405,4015,25.53,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N
20250305,161128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-210,5,-4.12,429152526,85934,84.78,5080,5270,4875,6630,3570,5100,4994.40,0.25,0,-268,5553,5326,5203,4976,4853,5265,4915,41,1530,500,3570,5,1,8139954,398,-15.47,0.69,12,1.06,-316.00,7122.00,8940,20240405,-45.30,4015,20241209,21.79,5990,-18.36,20250227,4125,18.55,20250204,8940,-45.30,20240405,4015,21.79,20241209,0.69,N,377330,500,40 억,,20588,N,N,0,N,00,N
20250305,151134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,-205,5,-4.02,402966906,80581,79.50,5080,5270,4875,6630,3570,5100,5000.25,0.25,0,172,5553,5326,5203,4976,4853,5265,4915,41,1530,500,3570,5,1,8139954,398,-15.49,0.69,12,0.99,-316.00,7122.00,8940,20240405,-45.25,4015,20241209,21.92,5990,-18.28,20250227,4125,18.67,20250204,8940,-45.25,20240405,4015,21.92,20241209,0.69,N,377330,500,40 억,,20588,N,N,0,N,00,N
20250305,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,-175,5,-3.43,370528391,73964,72.97,5080,5270,4875,6630,3570,5100,5009.06,0.25,0,509,5553,5326,5203,4976,4853,5265,4915,41,1530,500,3570,5,1,8139954,401,-15.59,0.69,12,0.91,-316.00,7122.00,8940,20240405,-44.91,4015,20241209,22.67,5990,-17.78,20250227,4125,19.39,20250204,8940,-44.91,20240405,4015,22.67,20241209,0.69,N,377330,500,40 억,,20588,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 161143 57 100.00 KOSDAQ 전기·전자 N N N N N 4830 -60 5 -1.23 218776517 44079 50.93 4970 5130 4830 6350 3425 4890 4963.28 0.25 0 402 5406 5147 5011 4752 4616 5080 4685 41 1460 500 3420 5 1 8139954 393 -15.28 0.68 12 0.54 -316.00 7122.00 8940 20240405 -45.97 4015 20241209 20.30 5990 -19.37 20250227 4125 17.09 20250204 8940 -45.97 20240405 4015 20.30 20241209 0.71 N 377330 500 40 억 20301 N N 0 N 00 N
3 20250306 151143 57 100.00 KOSDAQ 전기·전자 N N N N N 4895 5 2 0.10 206781087 41603 48.07 4970 5130 4855 6350 3425 4890 4970.34 0.25 0 481 5406 5147 5011 4752 4616 5080 4685 41 1460 500 3420 5 1 8139954 398 -15.49 0.69 12 0.51 -316.00 7122.00 8940 20240405 -45.25 4015 20241209 21.92 5990 -18.28 20250227 4125 18.67 20250204 8940 -45.25 20240405 4015 21.92 20241209 0.71 N 377330 500 40 억 20301 N N 0 N 00 N
4 20250306 141143 57 100.00 KOSDAQ 전기·전자 N N N N N 4865 -25 5 -0.51 178947680 35911 41.49 4970 5130 4865 6350 3425 4890 4983.09 0.25 0 1714 5406 5147 5011 4752 4616 5080 4685 41 1460 500 3420 5 1 8139954 396 -15.40 0.68 12 0.44 -316.00 7122.00 8940 20240405 -45.58 4015 20241209 21.17 5990 -18.78 20250227 4125 17.94 20250204 8940 -45.58 20240405 4015 21.17 20241209 0.71 N 377330 500 40 억 20301 N N 0 N 00 N
5 20250306 131143 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 10 2 0.20 168229145 33714 38.95 4970 5130 4865 6350 3425 4890 4989.89 0.25 0 2050 5406 5147 5011 4752 4616 5080 4685 41 1460 500 3420 5 1 8139954 399 -15.51 0.69 12 0.41 -316.00 7122.00 8940 20240405 -45.19 4015 20241209 22.04 5990 -18.20 20250227 4125 18.79 20250204 8940 -45.19 20240405 4015 22.04 20241209 0.71 N 377330 500 40 억 20301 N N 0 N 00 N
6 20250306 121142 57 100.00 KOSDAQ 전기·전자 N N N N N 4920 30 2 0.61 154650840 30942 35.75 4970 5130 4865 6350 3425 4890 4998.09 0.25 0 2000 5406 5147 5011 4752 4616 5080 4685 41 1460 500 3420 5 1 8139954 400 -15.57 0.69 12 0.38 -316.00 7122.00 8940 20240405 -44.97 4015 20241209 22.54 5990 -17.86 20250227 4125 19.27 20250204 8940 -44.97 20240405 4015 22.54 20241209 0.71 N 377330 500 40 억 20301 N N 0 N 00 N
7 20250306 111139 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 40 2 0.82 148557990 29702 34.32 4970 5130 4865 6350 3425 4890 5001.62 0.25 0 1996 5406 5147 5011 4752 4616 5080 4685 41 1460 500 3420 5 1 8139954 401 -15.60 0.69 12 0.36 -316.00 7122.00 8940 20240405 -44.85 4015 20241209 22.79 5990 -17.70 20250227 4125 19.52 20250204 8940 -44.85 20240405 4015 22.79 20241209 0.71 N 377330 500 40 억 20301 N N 0 N 00 N
8 20250306 101142 57 100.00 KOSDAQ 전기·전자 N N N N N 4915 25 2 0.51 108124000 21434 24.77 4970 5130 4905 6350 3425 4890 5044.51 0.25 0 1652 5406 5147 5011 4752 4616 5080 4685 41 1460 500 3420 5 1 8139954 400 -15.55 0.69 12 0.26 -316.00 7122.00 8940 20240405 -45.02 4015 20241209 22.42 5990 -17.95 20250227 4125 19.15 20250204 8940 -45.02 20240405 4015 22.42 20241209 0.71 N 377330 500 40 억 20301 N N 0 N 00 N
9 20250306 091146 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 150 2 3.07 36232500 7219 8.34 4970 5080 4970 6350 3425 4890 5019.05 0.25 0 2174 5406 5147 5011 4752 4616 5080 4685 41 1460 500 3420 10 1 8139954 410 -15.95 0.71 12 0.09 -316.00 7122.00 8940 20240405 -43.62 4015 20241209 25.53 5990 -15.86 20250227 4125 22.18 20250204 8940 -43.62 20240405 4015 25.53 20241209 0.71 N 377330 500 40 억 20301 N N 0 N 00 N
10 20250305 161128 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 -210 5 -4.12 429152526 85934 84.78 5080 5270 4875 6630 3570 5100 4994.40 0.25 0 -268 5553 5326 5203 4976 4853 5265 4915 41 1530 500 3570 5 1 8139954 398 -15.47 0.69 12 1.06 -316.00 7122.00 8940 20240405 -45.30 4015 20241209 21.79 5990 -18.36 20250227 4125 18.55 20250204 8940 -45.30 20240405 4015 21.79 20241209 0.69 N 377330 500 40 억 20588 N N 0 N 00 N
11 20250305 151134 57 100.00 KOSDAQ 전기·전자 N N N N N 4895 -205 5 -4.02 402966906 80581 79.50 5080 5270 4875 6630 3570 5100 5000.25 0.25 0 172 5553 5326 5203 4976 4853 5265 4915 41 1530 500 3570 5 1 8139954 398 -15.49 0.69 12 0.99 -316.00 7122.00 8940 20240405 -45.25 4015 20241209 21.92 5990 -18.28 20250227 4125 18.67 20250204 8940 -45.25 20240405 4015 21.92 20241209 0.69 N 377330 500 40 억 20588 N N 0 N 00 N
12 20250305 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 4925 -175 5 -3.43 370528391 73964 72.97 5080 5270 4875 6630 3570 5100 5009.06 0.25 0 509 5553 5326 5203 4976 4853 5265 4915 41 1530 500 3570 5 1 8139954 401 -15.59 0.69 12 0.91 -316.00 7122.00 8940 20240405 -44.91 4015 20241209 22.67 5990 -17.78 20250227 4125 19.39 20250204 8940 -44.91 20240405 4015 22.67 20241209 0.69 N 377330 500 40 억 20588 N N 0 N 00 N