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
340360/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
20250307,161122,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N
20250307,151125,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N
20250307,141122,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N
20250307,131125,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N
20250307,121123,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N
20250307,111121,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N
20250307,101119,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N
20250307,091126,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N
20250306,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,-41,5,-2.29,2256287455,1281206,274.37,1780,1816,1650,2325,1254,1791,1761.07,2.75,0,-71370,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,769,-41.67,4.52,12,2.92,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1747,-44,5,-2.46,1945952826,1101420,235.87,1780,1816,1738,2325,1254,1791,1766.77,2.75,0,-49672,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,768,-41.60,4.51,12,2.51,-42.00,387.00,4280,20240226,-59.18,1355,20250228,28.93,2125,-17.79,20250124,1355,28.93,20250228,3550,-50.79,20240507,1355,28.93,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N
20250306,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1774,-17,5,-0.95,1055475773,595836,127.60,1780,1816,1745,2325,1254,1791,1771.42,2.75,0,13122,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,780,-42.24,4.58,12,1.36,-42.00,387.00,4280,20240226,-58.55,1355,20250228,30.92,2125,-16.52,20250124,1355,30.92,20250228,3550,-50.03,20240507,1355,30.92,20250228,1.92,N,340360,100,43 억,,1210687,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 161122 58 100.00 KOSDAQ 전기·전자 N N N N N 1750 0 3 0.00 0 0 0.00 0 0 0 2275 1225 1750 0.00 2.59 0 0 1904 1826 1738 1660 1572 1783 1617 44 525 100 0 1 1 43951909 769 -41.67 4.52 12 0.00 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1136378 N N 0 N 00 N
3 20250307 151125 58 100.00 KOSDAQ 전기·전자 N N N N N 1750 0 3 0.00 0 0 0.00 0 0 0 2275 1225 1750 0.00 2.59 0 0 1904 1826 1738 1660 1572 1783 1617 44 525 100 0 1 1 43951909 769 -41.67 4.52 12 0.00 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1136378 N N 0 N 00 N
4 20250307 141122 58 100.00 KOSDAQ 전기·전자 N N N N N 1750 0 3 0.00 0 0 0.00 0 0 0 2275 1225 1750 0.00 2.59 0 0 1904 1826 1738 1660 1572 1783 1617 44 525 100 0 1 1 43951909 769 -41.67 4.52 12 0.00 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1136378 N N 0 N 00 N
5 20250307 131125 58 100.00 KOSDAQ 전기·전자 N N N N N 1750 0 3 0.00 0 0 0.00 0 0 0 2275 1225 1750 0.00 2.59 0 0 1904 1826 1738 1660 1572 1783 1617 44 525 100 0 1 1 43951909 769 -41.67 4.52 12 0.00 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1136378 N N 0 N 00 N
6 20250307 121123 58 100.00 KOSDAQ 전기·전자 N N N N N 1750 0 3 0.00 0 0 0.00 0 0 0 2275 1225 1750 0.00 2.59 0 0 1904 1826 1738 1660 1572 1783 1617 44 525 100 0 1 1 43951909 769 -41.67 4.52 12 0.00 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1136378 N N 0 N 00 N
7 20250307 111121 58 100.00 KOSDAQ 전기·전자 N N N N N 1750 0 3 0.00 0 0 0.00 0 0 0 2275 1225 1750 0.00 2.59 0 0 1904 1826 1738 1660 1572 1783 1617 44 525 100 0 1 1 43951909 769 -41.67 4.52 12 0.00 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1136378 N N 0 N 00 N
8 20250307 101119 58 100.00 KOSDAQ 전기·전자 N N N N N 1750 0 3 0.00 0 0 0.00 0 0 0 2275 1225 1750 0.00 2.59 0 0 1904 1826 1738 1660 1572 1783 1617 44 525 100 0 1 1 43951909 769 -41.67 4.52 12 0.00 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1136378 N N 0 N 00 N
9 20250307 091126 58 100.00 KOSDAQ 전기·전자 N N N N N 1750 0 3 0.00 0 0 0.00 0 0 0 2275 1225 1750 0.00 2.59 0 0 1904 1826 1738 1660 1572 1783 1617 44 525 100 0 1 1 43951909 769 -41.67 4.52 12 0.00 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1136378 N N 0 N 00 N
10 20250306 161115 57 100.00 KOSDAQ 전기·전자 N N N N N 1750 -41 5 -2.29 2256287455 1281206 274.37 1780 1816 1650 2325 1254 1791 1761.07 2.75 0 -71370 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 769 -41.67 4.52 12 2.92 -42.00 387.00 4280 20240226 -59.11 1355 20250228 29.15 2125 -17.65 20250124 1355 29.15 20250228 3550 -50.70 20240507 1355 29.15 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
11 20250306 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 1747 -44 5 -2.46 1945952826 1101420 235.87 1780 1816 1738 2325 1254 1791 1766.77 2.75 0 -49672 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 768 -41.60 4.51 12 2.51 -42.00 387.00 4280 20240226 -59.18 1355 20250228 28.93 2125 -17.79 20250124 1355 28.93 20250228 3550 -50.79 20240507 1355 28.93 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N
12 20250306 141114 57 100.00 KOSDAQ 전기·전자 N N N N N 1774 -17 5 -0.95 1055475773 595836 127.60 1780 1816 1745 2325 1254 1791 1771.42 2.75 0 13122 1849 1819 1770 1740 1691 1835 1756 44 534 100 1250 1 1 43951909 780 -42.24 4.58 12 1.36 -42.00 387.00 4280 20240226 -58.55 1355 20250228 30.92 2125 -16.52 20250124 1355 30.92 20250228 3550 -50.03 20240507 1355 30.92 20250228 1.92 N 340360 100 43 억 1210687 N N 0 N 00 N