ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025440/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
20250307,160343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-8,5,-1.10,518168519,726522,15.44,711,722,706,942,508,725,713.21,0.00,0,30536,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,221,32.59,0.34,12,2.36,22.00,2095.00,2439,20240408,-70.60,706,20250307,1.56,1344,-46.65,20250121,706,1.56,20250307,2510,-71.43,20240408,203,253.20,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250307,150345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-6,5,-0.83,444428091,623138,13.24,711,722,706,942,508,725,713.21,0.00,0,30910,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,221,32.68,0.34,12,2.02,22.00,2095.00,2439,20240408,-70.52,706,20250307,1.84,1344,-46.50,20250121,706,1.84,20250307,2510,-71.35,20240408,203,254.19,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250307,140343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-13,5,-1.79,400480233,561622,11.94,711,722,706,942,508,725,713.08,0.00,0,31771,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,219,32.36,0.34,12,1.82,22.00,2095.00,2439,20240408,-70.81,706,20250307,0.85,1344,-47.02,20250121,706,0.85,20250307,2510,-71.63,20240408,203,250.74,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250307,130344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-9,5,-1.24,376767318,528355,11.23,711,722,706,942,508,725,713.09,0.00,0,36936,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,220,32.55,0.34,12,1.72,22.00,2095.00,2439,20240408,-70.64,706,20250307,1.42,1344,-46.73,20250121,706,1.42,20250307,2510,-71.47,20240408,203,252.71,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250307,120345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,-12,5,-1.66,350261747,491142,10.44,711,722,706,942,508,725,713.16,0.00,0,36733,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,219,32.41,0.34,12,1.60,22.00,2095.00,2439,20240408,-70.77,706,20250307,0.99,1344,-46.95,20250121,706,0.99,20250307,2510,-71.59,20240408,203,251.23,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250307,110343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,-12,5,-1.66,324149909,454486,9.66,711,722,706,942,508,725,713.22,0.00,0,41081,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,219,32.41,0.34,12,1.48,22.00,2095.00,2439,20240408,-70.77,706,20250307,0.99,1344,-46.95,20250121,706,0.99,20250307,2510,-71.59,20240408,203,251.23,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250307,100342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,-11,5,-1.52,242917699,340894,7.25,711,722,706,942,508,725,712.59,0.00,0,37216,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,220,32.45,0.34,12,1.11,22.00,2095.00,2439,20240408,-70.73,706,20250307,1.13,1344,-46.88,20250121,706,1.13,20250307,2510,-71.55,20240408,203,251.72,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250307,090345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-5,5,-0.69,65160994,91243,1.94,711,720,710,942,508,725,714.14,0.00,0,15094,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,222,32.73,0.34,12,0.30,22.00,2095.00,2439,20240408,-70.48,710,20250307,1.41,1344,-46.43,20250121,710,1.41,20250307,2510,-71.31,20240408,203,254.68,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,160342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-246,5,-25.33,3568901104,4676249,7735.73,804,808,725,1262,680,971,763.16,0.00,0,-16835,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,223,32.95,0.35,12,15.19,22.00,2095.00,2439,20240408,-70.27,725,20250306,0.00,1344,-46.06,20250121,725,0.00,20250306,2510,-71.12,20240408,203,257.14,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,150342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-241,5,-24.82,3429330306,4484476,7418.49,804,808,729,1262,680,971,764.67,0.00,0,-15048,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,225,33.18,0.35,12,14.57,22.00,2095.00,2439,20240408,-70.07,729,20250306,0.14,1344,-45.68,20250121,729,0.14,20250306,2510,-70.92,20240408,203,259.61,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N
20250306,140341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-233,5,-24.00,3141366683,4091366,6768.18,804,808,732,1262,680,971,767.75,0.00,0,-32530,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,227,33.55,0.35,12,13.29,22.00,2095.00,2439,20240408,-69.74,732,20250306,0.82,1344,-45.09,20250121,732,0.82,20250306,2510,-70.60,20240408,203,263.55,20241011,0.01,N,025440,500,153 억,,0,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 20250307 160343 57 100.00 KOSDAQ 전기·전자 N N N N N 717 -8 5 -1.10 518168519 726522 15.44 711 722 706 942 508 725 713.21 0.00 0 30536 835 779 752 696 669 766 683 154 217 500 430 1 1 30781224 221 32.59 0.34 12 2.36 22.00 2095.00 2439 20240408 -70.60 706 20250307 1.56 1344 -46.65 20250121 706 1.56 20250307 2510 -71.43 20240408 203 253.20 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
3 20250307 150345 57 100.00 KOSDAQ 전기·전자 N N N N N 719 -6 5 -0.83 444428091 623138 13.24 711 722 706 942 508 725 713.21 0.00 0 30910 835 779 752 696 669 766 683 154 217 500 430 1 1 30781224 221 32.68 0.34 12 2.02 22.00 2095.00 2439 20240408 -70.52 706 20250307 1.84 1344 -46.50 20250121 706 1.84 20250307 2510 -71.35 20240408 203 254.19 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
4 20250307 140343 57 100.00 KOSDAQ 전기·전자 N N N N N 712 -13 5 -1.79 400480233 561622 11.94 711 722 706 942 508 725 713.08 0.00 0 31771 835 779 752 696 669 766 683 154 217 500 430 1 1 30781224 219 32.36 0.34 12 1.82 22.00 2095.00 2439 20240408 -70.81 706 20250307 0.85 1344 -47.02 20250121 706 0.85 20250307 2510 -71.63 20240408 203 250.74 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
5 20250307 130344 57 100.00 KOSDAQ 전기·전자 N N N N N 716 -9 5 -1.24 376767318 528355 11.23 711 722 706 942 508 725 713.09 0.00 0 36936 835 779 752 696 669 766 683 154 217 500 430 1 1 30781224 220 32.55 0.34 12 1.72 22.00 2095.00 2439 20240408 -70.64 706 20250307 1.42 1344 -46.73 20250121 706 1.42 20250307 2510 -71.47 20240408 203 252.71 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
6 20250307 120345 57 100.00 KOSDAQ 전기·전자 N N N N N 713 -12 5 -1.66 350261747 491142 10.44 711 722 706 942 508 725 713.16 0.00 0 36733 835 779 752 696 669 766 683 154 217 500 430 1 1 30781224 219 32.41 0.34 12 1.60 22.00 2095.00 2439 20240408 -70.77 706 20250307 0.99 1344 -46.95 20250121 706 0.99 20250307 2510 -71.59 20240408 203 251.23 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
7 20250307 110343 57 100.00 KOSDAQ 전기·전자 N N N N N 713 -12 5 -1.66 324149909 454486 9.66 711 722 706 942 508 725 713.22 0.00 0 41081 835 779 752 696 669 766 683 154 217 500 430 1 1 30781224 219 32.41 0.34 12 1.48 22.00 2095.00 2439 20240408 -70.77 706 20250307 0.99 1344 -46.95 20250121 706 0.99 20250307 2510 -71.59 20240408 203 251.23 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
8 20250307 100342 57 100.00 KOSDAQ 전기·전자 N N N N N 714 -11 5 -1.52 242917699 340894 7.25 711 722 706 942 508 725 712.59 0.00 0 37216 835 779 752 696 669 766 683 154 217 500 430 1 1 30781224 220 32.45 0.34 12 1.11 22.00 2095.00 2439 20240408 -70.73 706 20250307 1.13 1344 -46.88 20250121 706 1.13 20250307 2510 -71.55 20240408 203 251.72 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
9 20250307 090345 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -5 5 -0.69 65160994 91243 1.94 711 720 710 942 508 725 714.14 0.00 0 15094 835 779 752 696 669 766 683 154 217 500 430 1 1 30781224 222 32.73 0.34 12 0.30 22.00 2095.00 2439 20240408 -70.48 710 20250307 1.41 1344 -46.43 20250121 710 1.41 20250307 2510 -71.31 20240408 203 254.68 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
10 20250306 160342 57 100.00 KOSDAQ 전기·전자 N N N N N 725 -246 5 -25.33 3568901104 4676249 7735.73 804 808 725 1262 680 971 763.16 0.00 0 -16835 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 223 32.95 0.35 12 15.19 22.00 2095.00 2439 20240408 -70.27 725 20250306 0.00 1344 -46.06 20250121 725 0.00 20250306 2510 -71.12 20240408 203 257.14 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
11 20250306 150342 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -241 5 -24.82 3429330306 4484476 7418.49 804 808 729 1262 680 971 764.67 0.00 0 -15048 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 225 33.18 0.35 12 14.57 22.00 2095.00 2439 20240408 -70.07 729 20250306 0.14 1344 -45.68 20250121 729 0.14 20250306 2510 -70.92 20240408 203 259.61 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N
12 20250306 140341 57 100.00 KOSDAQ 전기·전자 N N N N N 738 -233 5 -24.00 3141366683 4091366 6768.18 804 808 732 1262 680 971 767.75 0.00 0 -32530 1009 989 976 956 943 983 950 154 291 500 580 1 1 30781224 227 33.55 0.35 12 13.29 22.00 2095.00 2439 20240408 -69.74 732 20250306 0.82 1344 -45.09 20250121 732 0.82 20250306 2510 -70.60 20240408 203 263.55 20241011 0.01 N 025440 500 153 억 0 N N 0 N 00 N