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
077360/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
20250307,160622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-10,5,-0.25,1007280461,249077,170.91,4060,4115,3960,5270,2845,4060,4044.04,1.16,0,73951,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1840,32.40,0.64,12,0.55,125.00,6369.00,8600,20240527,-52.91,3160,20241209,28.16,4740,-14.56,20250228,3470,16.71,20250204,8600,-52.91,20240527,3160,28.16,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N
20250307,150625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,30,2,0.74,988031061,244329,167.65,4060,4115,3960,5270,2845,4060,4043.86,1.16,0,73617,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1858,32.72,0.64,12,0.54,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4740,-13.71,20250228,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N
20250307,140623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,10,2,0.25,942123796,233051,159.91,4060,4115,3960,5270,2845,4060,4042.56,1.16,0,72528,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1849,32.56,0.64,12,0.51,125.00,6369.00,8600,20240527,-52.67,3160,20241209,28.80,4740,-14.14,20250228,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N
20250307,130624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,25,2,0.62,887318371,219668,150.73,4060,4095,3960,5270,2845,4060,4039.36,1.16,0,69222,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1856,32.68,0.64,12,0.48,125.00,6369.00,8600,20240527,-52.50,3160,20241209,29.27,4740,-13.82,20250228,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N
20250307,120624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,5,2,0.12,828882920,205350,140.91,4060,4095,3960,5270,2845,4060,4036.44,1.16,0,58898,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1847,32.52,0.64,12,0.45,125.00,6369.00,8600,20240527,-52.73,3160,20241209,28.64,4740,-14.24,20250228,3470,17.15,20250204,8600,-52.73,20240527,3160,28.64,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N
20250307,110623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,-25,5,-0.62,761543660,188667,129.46,4060,4095,3960,5270,2845,4060,4036.44,1.16,0,63140,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1833,32.28,0.63,12,0.42,125.00,6369.00,8600,20240527,-53.08,3160,20241209,27.69,4740,-14.87,20250228,3470,16.28,20250204,8600,-53.08,20240527,3160,27.69,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N
20250307,100621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,30,2,0.74,530584405,131756,90.41,4060,4095,3960,5270,2845,4060,4027.02,1.16,0,48386,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1858,32.72,0.64,12,0.29,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4740,-13.71,20250228,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N
20250307,090625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3995,-65,5,-1.60,125739315,31448,21.58,4060,4060,3960,5270,2845,4060,3998.32,1.16,0,19566,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1815,31.96,0.63,12,0.07,125.00,6369.00,8600,20240527,-53.55,3160,20241209,26.42,4740,-15.72,20250228,3470,15.13,20250204,8600,-53.55,20240527,3160,26.42,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N
20250306,160620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-110,5,-2.64,599359016,144822,179.36,4165,4240,4010,5420,2920,4170,4138.61,1.22,0,-28382,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1845,32.48,0.64,12,0.32,125.00,6369.00,8600,20240527,-52.79,3160,20241209,28.48,4740,-14.35,20250228,3470,17.00,20250204,8600,-52.79,20240527,3160,28.48,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,150619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-80,5,-1.92,579791581,140008,173.39,4165,4240,4010,5420,2920,4170,4141.13,1.22,0,-27263,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1858,32.72,0.64,12,0.31,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4740,-13.71,20250228,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N
20250306,140618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,-85,5,-2.04,529260696,127602,158.03,4165,4240,4010,5420,2920,4170,4147.75,1.22,0,-31281,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1856,32.68,0.64,12,0.28,125.00,6369.00,8600,20240527,-52.50,3160,20241209,29.27,4740,-13.82,20250228,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.68,N,077360,200,90 억,,554373,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 160622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 -10 5 -0.25 1007280461 249077 170.91 4060 4115 3960 5270 2845 4060 4044.04 1.16 0 73951 4333 4196 4103 3966 3873 4150 3920 91 1210 200 2840 5 1 45437002 1840 32.40 0.64 12 0.55 125.00 6369.00 8600 20240527 -52.91 3160 20241209 28.16 4740 -14.56 20250228 3470 16.71 20250204 8600 -52.91 20240527 3160 28.16 20241209 2.67 N 077360 200 90 억 526403 N N 0 N 00 N
3 20250307 150625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4090 30 2 0.74 988031061 244329 167.65 4060 4115 3960 5270 2845 4060 4043.86 1.16 0 73617 4333 4196 4103 3966 3873 4150 3920 91 1210 200 2840 5 1 45437002 1858 32.72 0.64 12 0.54 125.00 6369.00 8600 20240527 -52.44 3160 20241209 29.43 4740 -13.71 20250228 3470 17.87 20250204 8600 -52.44 20240527 3160 29.43 20241209 2.67 N 077360 200 90 억 526403 N N 0 N 00 N
4 20250307 140623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 10 2 0.25 942123796 233051 159.91 4060 4115 3960 5270 2845 4060 4042.56 1.16 0 72528 4333 4196 4103 3966 3873 4150 3920 91 1210 200 2840 5 1 45437002 1849 32.56 0.64 12 0.51 125.00 6369.00 8600 20240527 -52.67 3160 20241209 28.80 4740 -14.14 20250228 3470 17.29 20250204 8600 -52.67 20240527 3160 28.80 20241209 2.67 N 077360 200 90 억 526403 N N 0 N 00 N
5 20250307 130624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4085 25 2 0.62 887318371 219668 150.73 4060 4095 3960 5270 2845 4060 4039.36 1.16 0 69222 4333 4196 4103 3966 3873 4150 3920 91 1210 200 2840 5 1 45437002 1856 32.68 0.64 12 0.48 125.00 6369.00 8600 20240527 -52.50 3160 20241209 29.27 4740 -13.82 20250228 3470 17.72 20250204 8600 -52.50 20240527 3160 29.27 20241209 2.67 N 077360 200 90 억 526403 N N 0 N 00 N
6 20250307 120624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4065 5 2 0.12 828882920 205350 140.91 4060 4095 3960 5270 2845 4060 4036.44 1.16 0 58898 4333 4196 4103 3966 3873 4150 3920 91 1210 200 2840 5 1 45437002 1847 32.52 0.64 12 0.45 125.00 6369.00 8600 20240527 -52.73 3160 20241209 28.64 4740 -14.24 20250228 3470 17.15 20250204 8600 -52.73 20240527 3160 28.64 20241209 2.67 N 077360 200 90 억 526403 N N 0 N 00 N
7 20250307 110623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4035 -25 5 -0.62 761543660 188667 129.46 4060 4095 3960 5270 2845 4060 4036.44 1.16 0 63140 4333 4196 4103 3966 3873 4150 3920 91 1210 200 2840 5 1 45437002 1833 32.28 0.63 12 0.42 125.00 6369.00 8600 20240527 -53.08 3160 20241209 27.69 4740 -14.87 20250228 3470 16.28 20250204 8600 -53.08 20240527 3160 27.69 20241209 2.67 N 077360 200 90 억 526403 N N 0 N 00 N
8 20250307 100621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4090 30 2 0.74 530584405 131756 90.41 4060 4095 3960 5270 2845 4060 4027.02 1.16 0 48386 4333 4196 4103 3966 3873 4150 3920 91 1210 200 2840 5 1 45437002 1858 32.72 0.64 12 0.29 125.00 6369.00 8600 20240527 -52.44 3160 20241209 29.43 4740 -13.71 20250228 3470 17.87 20250204 8600 -52.44 20240527 3160 29.43 20241209 2.67 N 077360 200 90 억 526403 N N 0 N 00 N
9 20250307 090625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3995 -65 5 -1.60 125739315 31448 21.58 4060 4060 3960 5270 2845 4060 3998.32 1.16 0 19566 4333 4196 4103 3966 3873 4150 3920 91 1210 200 2840 5 1 45437002 1815 31.96 0.63 12 0.07 125.00 6369.00 8600 20240527 -53.55 3160 20241209 26.42 4740 -15.72 20250228 3470 15.13 20250204 8600 -53.55 20240527 3160 26.42 20241209 2.67 N 077360 200 90 억 526403 N N 0 N 00 N
10 20250306 160620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4060 -110 5 -2.64 599359016 144822 179.36 4165 4240 4010 5420 2920 4170 4138.61 1.22 0 -28382 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1845 32.48 0.64 12 0.32 125.00 6369.00 8600 20240527 -52.79 3160 20241209 28.48 4740 -14.35 20250228 3470 17.00 20250204 8600 -52.79 20240527 3160 28.48 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
11 20250306 150619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4090 -80 5 -1.92 579791581 140008 173.39 4165 4240 4010 5420 2920 4170 4141.13 1.22 0 -27263 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1858 32.72 0.64 12 0.31 125.00 6369.00 8600 20240527 -52.44 3160 20241209 29.43 4740 -13.71 20250228 3470 17.87 20250204 8600 -52.44 20240527 3160 29.43 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N
12 20250306 140618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4085 -85 5 -2.04 529260696 127602 158.03 4165 4240 4010 5420 2920 4170 4147.75 1.22 0 -31281 4233 4201 4138 4106 4043 4217 4122 91 1250 200 2910 5 1 45437002 1856 32.68 0.64 12 0.28 125.00 6369.00 8600 20240527 -52.50 3160 20241209 29.27 4740 -13.82 20250228 3470 17.72 20250204 8600 -52.50 20240527 3160 29.27 20241209 2.68 N 077360 200 90 억 554373 N N 0 N 00 N