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
038460/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
20250307,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-50,5,-1.73,190587289,66861,134.05,2890,2900,2825,3755,2025,2890,2850.50,2.69,0,-28451,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,743,3.38,0.53,12,0.26,841.00,5385.00,7140,20240520,-60.22,2720,20241209,4.41,3475,-18.27,20250113,2820,0.71,20250304,7140,-60.22,20240520,2720,4.41,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N
20250307,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-60,5,-2.08,175743384,61618,123.54,2890,2900,2825,3755,2025,2890,2852.14,2.69,0,-25060,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,740,3.37,0.53,12,0.24,841.00,5385.00,7140,20240520,-60.36,2720,20241209,4.04,3475,-18.56,20250113,2820,0.35,20250304,7140,-60.36,20240520,2720,4.04,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N
20250307,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-60,5,-2.08,146868819,51422,103.10,2890,2900,2830,3755,2025,2890,2856.15,2.69,0,-20121,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,740,3.37,0.53,12,0.20,841.00,5385.00,7140,20240520,-60.36,2720,20241209,4.04,3475,-18.56,20250113,2820,0.35,20250304,7140,-60.36,20240520,2720,4.04,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N
20250307,130433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-45,5,-1.56,87934320,30670,61.49,2890,2900,2835,3755,2025,2890,2867.11,2.69,0,-11689,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,744,3.38,0.53,12,0.12,841.00,5385.00,7140,20240520,-60.15,2720,20241209,4.60,3475,-18.13,20250113,2820,0.89,20250304,7140,-60.15,20240520,2720,4.60,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N
20250307,120434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-40,5,-1.38,65380260,22745,45.60,2890,2900,2845,3755,2025,2890,2874.49,2.69,0,-8308,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,746,3.39,0.53,12,0.09,841.00,5385.00,7140,20240520,-60.08,2720,20241209,4.78,3475,-17.99,20250113,2820,1.06,20250304,7140,-60.08,20240520,2720,4.78,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N
20250307,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-10,5,-0.35,41299765,14320,28.71,2890,2900,2860,3755,2025,2890,2884.06,2.69,0,-3120,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,754,3.42,0.53,12,0.05,841.00,5385.00,7140,20240520,-59.66,2720,20241209,5.88,3475,-17.12,20250113,2820,2.13,20250304,7140,-59.66,20240520,2720,5.88,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N
20250307,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-20,5,-0.69,35163405,12189,24.44,2890,2900,2860,3755,2025,2890,2884.85,2.69,0,-2303,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,751,3.41,0.53,12,0.05,841.00,5385.00,7140,20240520,-59.80,2720,20241209,5.51,3475,-17.41,20250113,2820,1.77,20250304,7140,-59.80,20240520,2720,5.51,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N
20250307,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-20,5,-0.69,4286950,1486,2.98,2890,2900,2870,3755,2025,2890,2884.89,2.69,0,-1441,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,751,3.41,0.53,12,0.01,841.00,5385.00,7140,20240520,-59.80,2720,20241209,5.51,3475,-17.41,20250113,2820,1.77,20250304,7140,-59.80,20240520,2720,5.51,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N
20250306,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-65,5,-2.20,145597139,49846,94.05,2955,2980,2890,3840,2070,2955,2921.00,2.73,0,-10931,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,756,3.44,0.54,12,0.19,841.00,5385.00,7140,20240520,-59.52,2720,20241209,6.25,3475,-16.83,20250113,2820,2.48,20250304,7140,-59.52,20240520,2720,6.25,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-55,5,-1.86,126299119,43183,81.48,2955,2980,2895,3840,2070,2955,2924.74,2.73,0,-9716,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,759,3.45,0.54,12,0.17,841.00,5385.00,7140,20240520,-59.38,2720,20241209,6.62,3475,-16.55,20250113,2820,2.84,20250304,7140,-59.38,20240520,2720,6.62,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N
20250306,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-45,5,-1.52,87680534,29877,56.37,2955,2980,2910,3840,2070,2955,2934.72,2.73,0,-11613,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,761,3.46,0.54,12,0.11,841.00,5385.00,7140,20240520,-59.24,2720,20241209,6.99,3475,-16.26,20250113,2820,3.19,20250304,7140,-59.24,20240520,2720,6.99,20241209,4.58,N,038460,500,130 억,,714225,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 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 -50 5 -1.73 190587289 66861 134.05 2890 2900 2825 3755 2025 2890 2850.50 2.69 0 -28451 3010 2950 2920 2860 2830 2935 2845 131 865 500 1840 5 1 26164438 743 3.38 0.53 12 0.26 841.00 5385.00 7140 20240520 -60.22 2720 20241209 4.41 3475 -18.27 20250113 2820 0.71 20250304 7140 -60.22 20240520 2720 4.41 20241209 4.58 N 038460 500 130 억 703577 N N 0 N 00 N
3 20250307 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -60 5 -2.08 175743384 61618 123.54 2890 2900 2825 3755 2025 2890 2852.14 2.69 0 -25060 3010 2950 2920 2860 2830 2935 2845 131 865 500 1840 5 1 26164438 740 3.37 0.53 12 0.24 841.00 5385.00 7140 20240520 -60.36 2720 20241209 4.04 3475 -18.56 20250113 2820 0.35 20250304 7140 -60.36 20240520 2720 4.04 20241209 4.58 N 038460 500 130 억 703577 N N 0 N 00 N
4 20250307 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -60 5 -2.08 146868819 51422 103.10 2890 2900 2830 3755 2025 2890 2856.15 2.69 0 -20121 3010 2950 2920 2860 2830 2935 2845 131 865 500 1840 5 1 26164438 740 3.37 0.53 12 0.20 841.00 5385.00 7140 20240520 -60.36 2720 20241209 4.04 3475 -18.56 20250113 2820 0.35 20250304 7140 -60.36 20240520 2720 4.04 20241209 4.58 N 038460 500 130 억 703577 N N 0 N 00 N
5 20250307 130433 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -45 5 -1.56 87934320 30670 61.49 2890 2900 2835 3755 2025 2890 2867.11 2.69 0 -11689 3010 2950 2920 2860 2830 2935 2845 131 865 500 1840 5 1 26164438 744 3.38 0.53 12 0.12 841.00 5385.00 7140 20240520 -60.15 2720 20241209 4.60 3475 -18.13 20250113 2820 0.89 20250304 7140 -60.15 20240520 2720 4.60 20241209 4.58 N 038460 500 130 억 703577 N N 0 N 00 N
6 20250307 120434 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 -40 5 -1.38 65380260 22745 45.60 2890 2900 2845 3755 2025 2890 2874.49 2.69 0 -8308 3010 2950 2920 2860 2830 2935 2845 131 865 500 1840 5 1 26164438 746 3.39 0.53 12 0.09 841.00 5385.00 7140 20240520 -60.08 2720 20241209 4.78 3475 -17.99 20250113 2820 1.06 20250304 7140 -60.08 20240520 2720 4.78 20241209 4.58 N 038460 500 130 억 703577 N N 0 N 00 N
7 20250307 110433 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -10 5 -0.35 41299765 14320 28.71 2890 2900 2860 3755 2025 2890 2884.06 2.69 0 -3120 3010 2950 2920 2860 2830 2935 2845 131 865 500 1840 5 1 26164438 754 3.42 0.53 12 0.05 841.00 5385.00 7140 20240520 -59.66 2720 20241209 5.88 3475 -17.12 20250113 2820 2.13 20250304 7140 -59.66 20240520 2720 5.88 20241209 4.58 N 038460 500 130 억 703577 N N 0 N 00 N
8 20250307 100431 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -20 5 -0.69 35163405 12189 24.44 2890 2900 2860 3755 2025 2890 2884.85 2.69 0 -2303 3010 2950 2920 2860 2830 2935 2845 131 865 500 1840 5 1 26164438 751 3.41 0.53 12 0.05 841.00 5385.00 7140 20240520 -59.80 2720 20241209 5.51 3475 -17.41 20250113 2820 1.77 20250304 7140 -59.80 20240520 2720 5.51 20241209 4.58 N 038460 500 130 억 703577 N N 0 N 00 N
9 20250307 090434 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -20 5 -0.69 4286950 1486 2.98 2890 2900 2870 3755 2025 2890 2884.89 2.69 0 -1441 3010 2950 2920 2860 2830 2935 2845 131 865 500 1840 5 1 26164438 751 3.41 0.53 12 0.01 841.00 5385.00 7140 20240520 -59.80 2720 20241209 5.51 3475 -17.41 20250113 2820 1.77 20250304 7140 -59.80 20240520 2720 5.51 20241209 4.58 N 038460 500 130 억 703577 N N 0 N 00 N
10 20250306 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -65 5 -2.20 145597139 49846 94.05 2955 2980 2890 3840 2070 2955 2921.00 2.73 0 -10931 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 756 3.44 0.54 12 0.19 841.00 5385.00 7140 20240520 -59.52 2720 20241209 6.25 3475 -16.83 20250113 2820 2.48 20250304 7140 -59.52 20240520 2720 6.25 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
11 20250306 150431 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -55 5 -1.86 126299119 43183 81.48 2955 2980 2895 3840 2070 2955 2924.74 2.73 0 -9716 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 759 3.45 0.54 12 0.17 841.00 5385.00 7140 20240520 -59.38 2720 20241209 6.62 3475 -16.55 20250113 2820 2.84 20250304 7140 -59.38 20240520 2720 6.62 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N
12 20250306 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -45 5 -1.52 87680534 29877 56.37 2955 2980 2910 3840 2070 2955 2934.72 2.73 0 -11613 2998 2976 2933 2911 2868 2987 2922 131 885 500 1890 5 1 26164438 761 3.46 0.54 12 0.11 841.00 5385.00 7140 20240520 -59.24 2720 20241209 6.99 3475 -16.26 20250113 2820 3.19 20250304 7140 -59.24 20240520 2720 6.99 20241209 4.58 N 038460 500 130 억 714225 N N 0 N 00 N