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
388050/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
20250306,161149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7730,-260,5,-3.25,1572172365,200372,86.99,8020,8040,7700,10380,5600,7990,7846.48,0.64,0,-65597,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1446,208.92,4.47,12,1.07,37.00,1730.00,12740,20240529,-39.32,4960,20241004,55.85,9360,-17.41,20250124,6140,25.90,20250102,12740,-39.32,20240529,4960,55.85,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N
20250306,151150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7730,-260,5,-3.25,1496423735,190560,82.73,8020,8040,7700,10380,5600,7990,7852.74,0.64,0,-65393,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1446,208.92,4.47,12,1.02,37.00,1730.00,12740,20240529,-39.32,4960,20241004,55.85,9360,-17.41,20250124,6140,25.90,20250102,12740,-39.32,20240529,4960,55.85,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N
20250306,141149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7770,-220,5,-2.75,1134487450,143770,62.42,8020,8040,7750,10380,5600,7990,7890.96,0.64,0,-46413,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1454,210.00,4.49,12,0.77,37.00,1730.00,12740,20240529,-39.01,4960,20241004,56.65,9360,-16.99,20250124,6140,26.55,20250102,12740,-39.01,20240529,4960,56.65,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N
20250306,131149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7870,-120,5,-1.50,879943740,111160,48.26,8020,8040,7840,10380,5600,7990,7915.98,0.64,0,-37524,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1472,212.70,4.55,12,0.59,37.00,1730.00,12740,20240529,-38.23,4960,20241004,58.67,9360,-15.92,20250124,6140,28.18,20250102,12740,-38.23,20240529,4960,58.67,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N
20250306,121148,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7880,-110,5,-1.38,770298100,97210,42.20,8020,8040,7840,10380,5600,7990,7924.03,0.64,0,-35026,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1474,212.97,4.55,12,0.52,37.00,1730.00,12740,20240529,-38.15,4960,20241004,58.87,9360,-15.81,20250124,6140,28.34,20250102,12740,-38.15,20240529,4960,58.87,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N
20250306,111145,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7870,-120,5,-1.50,678416250,85566,37.15,8020,8040,7840,10380,5600,7990,7928.54,0.64,0,-29907,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1472,212.70,4.55,12,0.46,37.00,1730.00,12740,20240529,-38.23,4960,20241004,58.67,9360,-15.92,20250124,6140,28.18,20250102,12740,-38.23,20240529,4960,58.67,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N
20250306,101148,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7910,-80,5,-1.00,529336920,66642,28.93,8020,8040,7910,10380,5600,7990,7942.96,0.64,0,-25042,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1480,213.78,4.57,12,0.36,37.00,1730.00,12740,20240529,-37.91,4960,20241004,59.48,9360,-15.49,20250124,6140,28.83,20250102,12740,-37.91,20240529,4960,59.48,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N
20250306,091152,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7980,-10,5,-0.13,145408350,18254,7.92,8020,8040,7910,10380,5600,7990,7965.78,0.64,0,-6010,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1493,215.68,4.61,12,0.10,37.00,1730.00,12740,20240529,-37.36,4960,20241004,60.89,9360,-14.74,20250124,6140,29.97,20250102,12740,-37.36,20240529,4960,60.89,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N
20250305,161133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7990,270,2,3.50,1795545940,226762,114.92,7760,8070,7760,10030,5410,7720,7920.11,0.27,0,69311,8006,7862,7786,7642,7566,7825,7605,94,2310,500,4780,10,1,18709437,1495,215.95,4.62,12,1.21,37.00,1730.00,12740,20240529,-37.28,4960,20241004,61.09,9360,-14.64,20250124,6140,30.13,20250102,12740,-37.28,20240529,4960,61.09,20241004,7.79,N,388050,500,93 억,,51439,N,N,180,N,00,N
20250305,151140,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8000,280,2,3.63,1697869970,214533,108.72,7760,8070,7760,10030,5410,7720,7916.30,0.27,0,66386,8006,7862,7786,7642,7566,7825,7605,94,2310,500,4780,10,1,18709437,1497,216.22,4.62,12,1.15,37.00,1730.00,12740,20240529,-37.21,4960,20241004,61.29,9360,-14.53,20250124,6140,30.29,20250102,12740,-37.21,20240529,4960,61.29,20241004,7.79,N,388050,500,93 억,,51439,N,N,180,N,00,N
20250305,141139,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7960,240,2,3.11,1201813100,152454,77.26,7760,8070,7760,10030,5410,7720,7885.53,0.27,0,49266,8006,7862,7786,7642,7566,7825,7605,94,2310,500,4780,10,1,18709437,1489,215.14,4.60,12,0.81,37.00,1730.00,12740,20240529,-37.52,4960,20241004,60.48,9360,-14.96,20250124,6140,29.64,20250102,12740,-37.52,20240529,4960,60.48,20241004,7.79,N,388050,500,93 억,,51439,N,N,180,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 161149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7730 -260 5 -3.25 1572172365 200372 86.99 8020 8040 7700 10380 5600 7990 7846.48 0.64 0 -65597 8250 8120 7940 7810 7630 8185 7875 94 2390 500 4950 10 1 18709437 1446 208.92 4.47 12 1.07 37.00 1730.00 12740 20240529 -39.32 4960 20241004 55.85 9360 -17.41 20250124 6140 25.90 20250102 12740 -39.32 20240529 4960 55.85 20241004 7.64 N 388050 500 93 억 120322 N N 0 N 00 N
3 20250306 151150 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7730 -260 5 -3.25 1496423735 190560 82.73 8020 8040 7700 10380 5600 7990 7852.74 0.64 0 -65393 8250 8120 7940 7810 7630 8185 7875 94 2390 500 4950 10 1 18709437 1446 208.92 4.47 12 1.02 37.00 1730.00 12740 20240529 -39.32 4960 20241004 55.85 9360 -17.41 20250124 6140 25.90 20250102 12740 -39.32 20240529 4960 55.85 20241004 7.64 N 388050 500 93 억 120322 N N 0 N 00 N
4 20250306 141149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7770 -220 5 -2.75 1134487450 143770 62.42 8020 8040 7750 10380 5600 7990 7890.96 0.64 0 -46413 8250 8120 7940 7810 7630 8185 7875 94 2390 500 4950 10 1 18709437 1454 210.00 4.49 12 0.77 37.00 1730.00 12740 20240529 -39.01 4960 20241004 56.65 9360 -16.99 20250124 6140 26.55 20250102 12740 -39.01 20240529 4960 56.65 20241004 7.64 N 388050 500 93 억 120322 N N 0 N 00 N
5 20250306 131149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7870 -120 5 -1.50 879943740 111160 48.26 8020 8040 7840 10380 5600 7990 7915.98 0.64 0 -37524 8250 8120 7940 7810 7630 8185 7875 94 2390 500 4950 10 1 18709437 1472 212.70 4.55 12 0.59 37.00 1730.00 12740 20240529 -38.23 4960 20241004 58.67 9360 -15.92 20250124 6140 28.18 20250102 12740 -38.23 20240529 4960 58.67 20241004 7.64 N 388050 500 93 억 120322 N N 0 N 00 N
6 20250306 121148 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7880 -110 5 -1.38 770298100 97210 42.20 8020 8040 7840 10380 5600 7990 7924.03 0.64 0 -35026 8250 8120 7940 7810 7630 8185 7875 94 2390 500 4950 10 1 18709437 1474 212.97 4.55 12 0.52 37.00 1730.00 12740 20240529 -38.15 4960 20241004 58.87 9360 -15.81 20250124 6140 28.34 20250102 12740 -38.15 20240529 4960 58.87 20241004 7.64 N 388050 500 93 억 120322 N N 0 N 00 N
7 20250306 111145 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7870 -120 5 -1.50 678416250 85566 37.15 8020 8040 7840 10380 5600 7990 7928.54 0.64 0 -29907 8250 8120 7940 7810 7630 8185 7875 94 2390 500 4950 10 1 18709437 1472 212.70 4.55 12 0.46 37.00 1730.00 12740 20240529 -38.23 4960 20241004 58.67 9360 -15.92 20250124 6140 28.18 20250102 12740 -38.23 20240529 4960 58.67 20241004 7.64 N 388050 500 93 억 120322 N N 0 N 00 N
8 20250306 101148 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7910 -80 5 -1.00 529336920 66642 28.93 8020 8040 7910 10380 5600 7990 7942.96 0.64 0 -25042 8250 8120 7940 7810 7630 8185 7875 94 2390 500 4950 10 1 18709437 1480 213.78 4.57 12 0.36 37.00 1730.00 12740 20240529 -37.91 4960 20241004 59.48 9360 -15.49 20250124 6140 28.83 20250102 12740 -37.91 20240529 4960 59.48 20241004 7.64 N 388050 500 93 억 120322 N N 0 N 00 N
9 20250306 091152 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7980 -10 5 -0.13 145408350 18254 7.92 8020 8040 7910 10380 5600 7990 7965.78 0.64 0 -6010 8250 8120 7940 7810 7630 8185 7875 94 2390 500 4950 10 1 18709437 1493 215.68 4.61 12 0.10 37.00 1730.00 12740 20240529 -37.36 4960 20241004 60.89 9360 -14.74 20250124 6140 29.97 20250102 12740 -37.36 20240529 4960 60.89 20241004 7.64 N 388050 500 93 억 120322 N N 0 N 00 N
10 20250305 161133 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7990 270 2 3.50 1795545940 226762 114.92 7760 8070 7760 10030 5410 7720 7920.11 0.27 0 69311 8006 7862 7786 7642 7566 7825 7605 94 2310 500 4780 10 1 18709437 1495 215.95 4.62 12 1.21 37.00 1730.00 12740 20240529 -37.28 4960 20241004 61.09 9360 -14.64 20250124 6140 30.13 20250102 12740 -37.28 20240529 4960 61.09 20241004 7.79 N 388050 500 93 억 51439 N N 180 N 00 N
11 20250305 151140 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8000 280 2 3.63 1697869970 214533 108.72 7760 8070 7760 10030 5410 7720 7916.30 0.27 0 66386 8006 7862 7786 7642 7566 7825 7605 94 2310 500 4780 10 1 18709437 1497 216.22 4.62 12 1.15 37.00 1730.00 12740 20240529 -37.21 4960 20241004 61.29 9360 -14.53 20250124 6140 30.29 20250102 12740 -37.21 20240529 4960 61.29 20241004 7.79 N 388050 500 93 억 51439 N N 180 N 00 N
12 20250305 141139 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7960 240 2 3.11 1201813100 152454 77.26 7760 8070 7760 10030 5410 7720 7885.53 0.27 0 49266 8006 7862 7786 7642 7566 7825 7605 94 2310 500 4780 10 1 18709437 1489 215.14 4.60 12 0.81 37.00 1730.00 12740 20240529 -37.52 4960 20241004 60.48 9360 -14.96 20250124 6140 29.64 20250102 12740 -37.52 20240529 4960 60.48 20241004 7.79 N 388050 500 93 억 51439 N N 180 N 00 N