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
073540/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
20250307,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,-1,5,-0.07,8631095,5870,58.71,1470,1483,1457,1909,1029,1469,1470.37,1.83,0,-62,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,167,8.39,0.29,12,0.05,175.00,5098.00,2505,20240226,-41.40,1021,20240805,43.78,1552,-5.41,20250214,1326,10.71,20250102,2300,-36.17,20240311,1021,43.78,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N
20250307,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1463,-6,5,-0.41,8246479,5608,56.09,1470,1483,1457,1909,1029,1469,1470.48,1.83,0,-50,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,167,8.36,0.29,12,0.05,175.00,5098.00,2505,20240226,-41.60,1021,20240805,43.29,1552,-5.73,20250214,1326,10.33,20250102,2300,-36.39,20240311,1021,43.29,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N
20250307,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,11,2,0.75,6838524,4646,46.47,1470,1483,1457,1909,1029,1469,1471.92,1.83,0,-68,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,169,8.46,0.29,12,0.04,175.00,5098.00,2505,20240226,-40.92,1021,20240805,44.96,1552,-4.64,20250214,1326,11.61,20250102,2300,-35.65,20240311,1021,44.96,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N
20250307,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1473,4,2,0.27,4542882,3093,30.94,1470,1478,1457,1909,1029,1469,1468.76,1.83,0,-68,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,168,8.42,0.29,12,0.03,175.00,5098.00,2505,20240226,-41.20,1021,20240805,44.27,1552,-5.09,20250214,1326,11.09,20250102,2300,-35.96,20240311,1021,44.27,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N
20250307,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,9,2,0.61,2075521,1412,14.12,1470,1478,1457,1909,1029,1469,1469.92,1.83,0,-68,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,168,8.45,0.29,12,0.01,175.00,5098.00,2505,20240226,-41.00,1021,20240805,44.76,1552,-4.77,20250214,1326,11.46,20250102,2300,-35.74,20240311,1021,44.76,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N
20250307,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,8,2,0.54,1542049,1051,10.51,1470,1477,1457,1909,1029,1469,1467.22,1.83,0,0,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,168,8.44,0.29,12,0.01,175.00,5098.00,2505,20240226,-41.04,1021,20240805,44.66,1552,-4.83,20250214,1326,11.39,20250102,2300,-35.78,20240311,1021,44.66,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N
20250307,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,0,3,0.00,1315783,897,8.97,1470,1470,1457,1909,1029,1469,1466.87,1.83,0,0,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,167,8.39,0.29,12,0.01,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240311,1021,43.88,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N
20250307,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,0,3,0.00,337872,230,2.30,1470,1470,1469,1909,1029,1469,1469.01,1.83,0,0,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,167,8.39,0.29,12,0.00,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240311,1021,43.88,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N
20250306,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,4,2,0.27,14650432,9998,43.70,1465,1479,1460,1904,1026,1465,1465.26,0.43,0,269,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.09,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240306,1021,43.88,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,4,2,0.27,14089216,9616,42.03,1465,1472,1460,1904,1026,1465,1465.18,0.43,0,376,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.08,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240306,1021,43.88,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N
20250306,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,1,2,0.07,11477532,7834,34.24,1465,1472,1460,1904,1026,1465,1465.09,0.43,0,484,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.38,0.29,12,0.07,175.00,5098.00,2505,20240226,-41.48,1021,20240805,43.58,1552,-5.54,20250214,1326,10.56,20250102,2300,-36.26,20240306,1021,43.58,20240805,0.00,N,073540,500,57 억,,48557,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 160618 57 100.00 KOSDAQ 전기·전자 N N N N N 1468 -1 5 -0.07 8631095 5870 58.71 1470 1483 1457 1909 1029 1469 1470.37 1.83 0 -62 1488 1478 1469 1459 1450 1483 1464 57 440 500 990 1 1 11400000 167 8.39 0.29 12 0.05 175.00 5098.00 2505 20240226 -41.40 1021 20240805 43.78 1552 -5.41 20250214 1326 10.71 20250102 2300 -36.17 20240311 1021 43.78 20240805 0.00 N 073540 500 57 억 208826 N N 0 N 00 N
3 20250307 150622 57 100.00 KOSDAQ 전기·전자 N N N N N 1463 -6 5 -0.41 8246479 5608 56.09 1470 1483 1457 1909 1029 1469 1470.48 1.83 0 -50 1488 1478 1469 1459 1450 1483 1464 57 440 500 990 1 1 11400000 167 8.36 0.29 12 0.05 175.00 5098.00 2505 20240226 -41.60 1021 20240805 43.29 1552 -5.73 20250214 1326 10.33 20250102 2300 -36.39 20240311 1021 43.29 20240805 0.00 N 073540 500 57 억 208826 N N 0 N 00 N
4 20250307 140619 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 11 2 0.75 6838524 4646 46.47 1470 1483 1457 1909 1029 1469 1471.92 1.83 0 -68 1488 1478 1469 1459 1450 1483 1464 57 440 500 990 1 1 11400000 169 8.46 0.29 12 0.04 175.00 5098.00 2505 20240226 -40.92 1021 20240805 44.96 1552 -4.64 20250214 1326 11.61 20250102 2300 -35.65 20240311 1021 44.96 20240805 0.00 N 073540 500 57 억 208826 N N 0 N 00 N
5 20250307 130620 57 100.00 KOSDAQ 전기·전자 N N N N N 1473 4 2 0.27 4542882 3093 30.94 1470 1478 1457 1909 1029 1469 1468.76 1.83 0 -68 1488 1478 1469 1459 1450 1483 1464 57 440 500 990 1 1 11400000 168 8.42 0.29 12 0.03 175.00 5098.00 2505 20240226 -41.20 1021 20240805 44.27 1552 -5.09 20250214 1326 11.09 20250102 2300 -35.96 20240311 1021 44.27 20240805 0.00 N 073540 500 57 억 208826 N N 0 N 00 N
6 20250307 120621 57 100.00 KOSDAQ 전기·전자 N N N N N 1478 9 2 0.61 2075521 1412 14.12 1470 1478 1457 1909 1029 1469 1469.92 1.83 0 -68 1488 1478 1469 1459 1450 1483 1464 57 440 500 990 1 1 11400000 168 8.45 0.29 12 0.01 175.00 5098.00 2505 20240226 -41.00 1021 20240805 44.76 1552 -4.77 20250214 1326 11.46 20250102 2300 -35.74 20240311 1021 44.76 20240805 0.00 N 073540 500 57 억 208826 N N 0 N 00 N
7 20250307 110619 57 100.00 KOSDAQ 전기·전자 N N N N N 1477 8 2 0.54 1542049 1051 10.51 1470 1477 1457 1909 1029 1469 1467.22 1.83 0 0 1488 1478 1469 1459 1450 1483 1464 57 440 500 990 1 1 11400000 168 8.44 0.29 12 0.01 175.00 5098.00 2505 20240226 -41.04 1021 20240805 44.66 1552 -4.83 20250214 1326 11.39 20250102 2300 -35.78 20240311 1021 44.66 20240805 0.00 N 073540 500 57 억 208826 N N 0 N 00 N
8 20250307 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 0 3 0.00 1315783 897 8.97 1470 1470 1457 1909 1029 1469 1466.87 1.83 0 0 1488 1478 1469 1459 1450 1483 1464 57 440 500 990 1 1 11400000 167 8.39 0.29 12 0.01 175.00 5098.00 2505 20240226 -41.36 1021 20240805 43.88 1552 -5.35 20250214 1326 10.78 20250102 2300 -36.13 20240311 1021 43.88 20240805 0.00 N 073540 500 57 억 208826 N N 0 N 00 N
9 20250307 090621 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 0 3 0.00 337872 230 2.30 1470 1470 1469 1909 1029 1469 1469.01 1.83 0 0 1488 1478 1469 1459 1450 1483 1464 57 440 500 990 1 1 11400000 167 8.39 0.29 12 0.00 175.00 5098.00 2505 20240226 -41.36 1021 20240805 43.88 1552 -5.35 20250214 1326 10.78 20250102 2300 -36.13 20240311 1021 43.88 20240805 0.00 N 073540 500 57 억 208826 N N 0 N 00 N
10 20250306 160616 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 4 2 0.27 14650432 9998 43.70 1465 1479 1460 1904 1026 1465 1465.26 0.43 0 269 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.39 0.29 12 0.09 175.00 5098.00 2505 20240226 -41.36 1021 20240805 43.88 1552 -5.35 20250214 1326 10.78 20250102 2300 -36.13 20240306 1021 43.88 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
11 20250306 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 4 2 0.27 14089216 9616 42.03 1465 1472 1460 1904 1026 1465 1465.18 0.43 0 376 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.39 0.29 12 0.08 175.00 5098.00 2505 20240226 -41.36 1021 20240805 43.88 1552 -5.35 20250214 1326 10.78 20250102 2300 -36.13 20240306 1021 43.88 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N
12 20250306 140615 57 100.00 KOSDAQ 전기·전자 N N N N N 1466 1 2 0.07 11477532 7834 34.24 1465 1472 1460 1904 1026 1465 1465.09 0.43 0 484 1477 1470 1465 1458 1453 1474 1462 57 439 500 990 1 1 11400000 167 8.38 0.29 12 0.07 175.00 5098.00 2505 20240226 -41.48 1021 20240805 43.58 1552 -5.54 20250214 1326 10.56 20250102 2300 -36.26 20240306 1021 43.58 20240805 0.00 N 073540 500 57 억 48557 N N 0 N 00 N