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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
262260/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
20250312,161026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,10,2,0.19,499932625,93510,67.70,5350,5440,5300,6950,3750,5350,5346.30,0.65,0,11798,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,775,6.20,1.06,12,0.65,864.00,5077.00,14040,20240307,-61.82,4650,20241209,15.27,6090,-11.99,20250310,4705,13.92,20250203,13960,-61.60,20240312,4650,15.27,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,151027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-10,5,-0.19,480352355,89853,65.05,5350,5440,5300,6950,3750,5350,5345.98,0.65,0,11659,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,773,6.18,1.05,12,0.62,864.00,5077.00,14040,20240307,-61.97,4650,20241209,14.84,6090,-12.32,20250310,4705,13.50,20250203,13960,-61.75,20240312,4650,14.84,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,427964540,80049,57.96,5350,5440,5300,6950,3750,5350,5346.28,0.65,0,9342,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,771,6.17,1.05,12,0.55,864.00,5077.00,14040,20240307,-62.04,4650,20241209,14.62,6090,-12.48,20250310,4705,13.28,20250203,13960,-61.82,20240312,4650,14.62,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,131026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,393933865,73666,53.33,5350,5440,5300,6950,3750,5350,5347.57,0.65,0,11521,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,771,6.17,1.05,12,0.51,864.00,5077.00,14040,20240307,-62.04,4650,20241209,14.62,6090,-12.48,20250310,4705,13.28,20250203,13960,-61.82,20240312,4650,14.62,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,121029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,10,2,0.19,315280665,58896,42.64,5350,5440,5310,6950,3750,5350,5353.18,0.65,0,9994,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,775,6.20,1.06,12,0.41,864.00,5077.00,14040,20240307,-61.82,4650,20241209,15.27,6090,-11.99,20250310,4705,13.92,20250203,13960,-61.60,20240312,4650,15.27,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,111021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,211170245,39436,28.55,5350,5440,5310,6950,3750,5350,5354.76,0.65,0,2860,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,774,6.19,1.05,12,0.27,864.00,5077.00,14040,20240307,-61.89,4650,20241209,15.05,6090,-12.15,20250310,4705,13.71,20250203,13960,-61.68,20240312,4650,15.05,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,101024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,156877280,29297,21.21,5350,5440,5310,6950,3750,5350,5354.72,0.65,0,348,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,774,6.19,1.05,12,0.20,864.00,5077.00,14040,20240307,-61.89,4650,20241209,15.05,6090,-12.15,20250310,4705,13.71,20250203,13960,-61.68,20240312,4650,15.05,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,091030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,50,2,0.93,77652350,14504,10.50,5350,5440,5310,6950,3750,5350,5353.86,0.65,0,896,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,781,6.25,1.06,12,0.10,864.00,5077.00,14040,20240307,-61.54,4650,20241209,16.13,6090,-11.33,20250310,4705,14.77,20250203,13960,-61.32,20240312,4650,16.13,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250311,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-20,5,-0.37,697724810,131728,6.76,5240,5420,5180,6980,3760,5370,5296.59,0.44,0,6677,6603,5986,5473,4856,4343,6295,5165,72,1610,500,3650,10,1,14468152,774,6.19,1.05,12,0.91,864.00,5077.00,14040,20240307,-61.89,4650,20241209,15.05,6090,-12.15,20250310,4705,13.71,20250203,13980,-61.73,20240311,4650,15.05,20241209,1.62,N,262260,500,72 억,,63951,N,N,0,N,00,N
20250311,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-30,5,-0.56,668543040,126272,6.48,5240,5420,5180,6980,3760,5370,5294.40,0.44,0,7869,6603,5986,5473,4856,4343,6295,5165,72,1610,500,3650,10,1,14468152,773,6.18,1.05,12,0.87,864.00,5077.00,14040,20240307,-61.97,4650,20241209,14.84,6090,-12.32,20250310,4705,13.50,20250203,13980,-61.80,20240311,4650,14.84,20241209,1.62,N,262260,500,72 억,,63951,N,N,0,N,00,N
20250311,141024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-30,5,-0.56,514786205,97384,4.99,5240,5420,5180,6980,3760,5370,5286.05,0.44,0,2910,6603,5986,5473,4856,4343,6295,5165,72,1610,500,3650,10,1,14468152,773,6.18,1.05,12,0.67,864.00,5077.00,14040,20240307,-61.97,4650,20241209,14.84,6090,-12.32,20250310,4705,13.50,20250203,13980,-61.80,20240311,4650,14.84,20241209,1.62,N,262260,500,72 억,,63951,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 20250312 161026 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 10 2 0.19 499932625 93510 67.70 5350 5440 5300 6950 3750 5350 5346.30 0.65 0 11798 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 775 6.20 1.06 12 0.65 864.00 5077.00 14040 20240307 -61.82 4650 20241209 15.27 6090 -11.99 20250310 4705 13.92 20250203 13960 -61.60 20240312 4650 15.27 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
3 20250312 151027 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -10 5 -0.19 480352355 89853 65.05 5350 5440 5300 6950 3750 5350 5345.98 0.65 0 11659 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 773 6.18 1.05 12 0.62 864.00 5077.00 14040 20240307 -61.97 4650 20241209 14.84 6090 -12.32 20250310 4705 13.50 20250203 13960 -61.75 20240312 4650 14.84 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
4 20250312 141025 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -20 5 -0.37 427964540 80049 57.96 5350 5440 5300 6950 3750 5350 5346.28 0.65 0 9342 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 771 6.17 1.05 12 0.55 864.00 5077.00 14040 20240307 -62.04 4650 20241209 14.62 6090 -12.48 20250310 4705 13.28 20250203 13960 -61.82 20240312 4650 14.62 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
5 20250312 131026 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -20 5 -0.37 393933865 73666 53.33 5350 5440 5300 6950 3750 5350 5347.57 0.65 0 11521 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 771 6.17 1.05 12 0.51 864.00 5077.00 14040 20240307 -62.04 4650 20241209 14.62 6090 -12.48 20250310 4705 13.28 20250203 13960 -61.82 20240312 4650 14.62 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
6 20250312 121029 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 10 2 0.19 315280665 58896 42.64 5350 5440 5310 6950 3750 5350 5353.18 0.65 0 9994 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 775 6.20 1.06 12 0.41 864.00 5077.00 14040 20240307 -61.82 4650 20241209 15.27 6090 -11.99 20250310 4705 13.92 20250203 13960 -61.60 20240312 4650 15.27 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
7 20250312 111021 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 0 3 0.00 211170245 39436 28.55 5350 5440 5310 6950 3750 5350 5354.76 0.65 0 2860 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 774 6.19 1.05 12 0.27 864.00 5077.00 14040 20240307 -61.89 4650 20241209 15.05 6090 -12.15 20250310 4705 13.71 20250203 13960 -61.68 20240312 4650 15.05 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
8 20250312 101024 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 0 3 0.00 156877280 29297 21.21 5350 5440 5310 6950 3750 5350 5354.72 0.65 0 348 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 774 6.19 1.05 12 0.20 864.00 5077.00 14040 20240307 -61.89 4650 20241209 15.05 6090 -12.15 20250310 4705 13.71 20250203 13960 -61.68 20240312 4650 15.05 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
9 20250312 091030 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 50 2 0.93 77652350 14504 10.50 5350 5440 5310 6950 3750 5350 5353.86 0.65 0 896 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 781 6.25 1.06 12 0.10 864.00 5077.00 14040 20240307 -61.54 4650 20241209 16.13 6090 -11.33 20250310 4705 14.77 20250203 13960 -61.32 20240312 4650 16.13 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
10 20250311 161018 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -20 5 -0.37 697724810 131728 6.76 5240 5420 5180 6980 3760 5370 5296.59 0.44 0 6677 6603 5986 5473 4856 4343 6295 5165 72 1610 500 3650 10 1 14468152 774 6.19 1.05 12 0.91 864.00 5077.00 14040 20240307 -61.89 4650 20241209 15.05 6090 -12.15 20250310 4705 13.71 20250203 13980 -61.73 20240311 4650 15.05 20241209 1.62 N 262260 500 72 억 63951 N N 0 N 00 N
11 20250311 151021 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -30 5 -0.56 668543040 126272 6.48 5240 5420 5180 6980 3760 5370 5294.40 0.44 0 7869 6603 5986 5473 4856 4343 6295 5165 72 1610 500 3650 10 1 14468152 773 6.18 1.05 12 0.87 864.00 5077.00 14040 20240307 -61.97 4650 20241209 14.84 6090 -12.32 20250310 4705 13.50 20250203 13980 -61.80 20240311 4650 14.84 20241209 1.62 N 262260 500 72 억 63951 N N 0 N 00 N
12 20250311 141024 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -30 5 -0.56 514786205 97384 4.99 5240 5420 5180 6980 3760 5370 5286.05 0.44 0 2910 6603 5986 5473 4856 4343 6295 5165 72 1610 500 3650 10 1 14468152 773 6.18 1.05 12 0.67 864.00 5077.00 14040 20240307 -61.97 4650 20241209 14.84 6090 -12.32 20250310 4705 13.50 20250203 13980 -61.80 20240311 4650 14.84 20241209 1.62 N 262260 500 72 억 63951 N N 0 N 00 N