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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,10,2,0.19,274664615,53737,152.59,5130,5180,5030,6680,3600,5140,5111.11,0.92,0,8706,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,745,5.96,1.01,12,0.37,864.00,5077.00,14040,20240307,-63.32,4650,20241209,10.75,6090,-15.44,20250310,4705,9.46,20250203,13600,-62.13,20240510,4650,10.75,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N
20250318,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-20,5,-0.39,261488495,51172,145.30,5130,5180,5030,6680,3600,5140,5109.99,0.92,0,10360,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,741,5.93,1.01,12,0.35,864.00,5077.00,14040,20240307,-63.53,4650,20241209,10.11,6090,-15.93,20250310,4705,8.82,20250203,13600,-62.35,20240510,4650,10.11,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N
20250318,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-20,5,-0.39,249251485,48769,138.48,5130,5180,5030,6680,3600,5140,5110.86,0.92,0,10270,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,741,5.93,1.01,12,0.34,864.00,5077.00,14040,20240307,-63.53,4650,20241209,10.11,6090,-15.93,20250310,4705,8.82,20250203,13600,-62.35,20240510,4650,10.11,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N
20250318,131044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,20,2,0.39,180070220,35168,99.86,5130,5180,5030,6680,3600,5140,5120.29,0.92,0,10463,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,747,5.97,1.02,12,0.24,864.00,5077.00,14040,20240307,-63.25,4650,20241209,10.97,6090,-15.27,20250310,4705,9.67,20250203,13600,-62.06,20240510,4650,10.97,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N
20250318,121046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,0,3,0.00,174938910,34170,97.03,5130,5180,5030,6680,3600,5140,5119.66,0.92,0,11449,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,744,5.95,1.01,12,0.24,864.00,5077.00,14040,20240307,-63.39,4650,20241209,10.54,6090,-15.60,20250310,4705,9.25,20250203,13600,-62.21,20240510,4650,10.54,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N
20250318,111045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,0,3,0.00,168490880,32915,93.46,5130,5180,5030,6680,3600,5140,5118.97,0.92,0,12070,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,744,5.95,1.01,12,0.23,864.00,5077.00,14040,20240307,-63.39,4650,20241209,10.54,6090,-15.60,20250310,4705,9.25,20250203,13600,-62.21,20240510,4650,10.54,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N
20250318,101047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,30,2,0.58,147722255,28873,81.99,5130,5180,5030,6680,3600,5140,5116.28,0.92,0,11439,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,748,5.98,1.02,12,0.20,864.00,5077.00,14040,20240307,-63.18,4650,20241209,11.18,6090,-15.11,20250310,4705,9.88,20250203,13600,-61.99,20240510,4650,11.18,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N
20250318,091050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,40,2,0.78,31333490,6111,17.35,5130,5180,5030,6680,3600,5140,5127.39,0.92,0,3323,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,749,6.00,1.02,12,0.04,864.00,5077.00,14040,20240307,-63.11,4650,20241209,11.40,6090,-14.94,20250310,4705,10.10,20250203,13600,-61.91,20240510,4650,11.40,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N
20250317,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-30,5,-0.58,181023495,35187,40.53,5190,5230,5110,6720,3620,5170,5144.62,0.87,0,8223,5456,5312,5206,5062,4956,5260,5010,72,1550,500,3510,10,1,14468152,744,5.95,1.01,12,0.24,864.00,5077.00,14040,20240307,-63.39,4650,20241209,10.54,6090,-15.60,20250310,4705,9.25,20250203,13600,-62.21,20240510,4650,10.54,20241209,1.96,N,262260,500,72 억,,125466,N,N,0,N,00,N
20250317,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-20,5,-0.39,160466165,31191,35.92,5190,5230,5110,6720,3620,5170,5144.63,0.87,0,9362,5456,5312,5206,5062,4956,5260,5010,72,1550,500,3510,10,1,14468152,745,5.96,1.01,12,0.22,864.00,5077.00,14040,20240307,-63.32,4650,20241209,10.75,6090,-15.44,20250310,4705,9.46,20250203,13600,-62.13,20240510,4650,10.75,20241209,1.96,N,262260,500,72 억,,125466,N,N,0,N,00,N
20250317,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-20,5,-0.39,138726035,26956,31.05,5190,5230,5110,6720,3620,5170,5146.39,0.87,0,7792,5456,5312,5206,5062,4956,5260,5010,72,1550,500,3510,10,1,14468152,745,5.96,1.01,12,0.19,864.00,5077.00,14040,20240307,-63.32,4650,20241209,10.75,6090,-15.44,20250310,4705,9.46,20250203,13600,-62.13,20240510,4650,10.75,20241209,1.96,N,262260,500,72 억,,125466,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 20250318 161043 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 10 2 0.19 274664615 53737 152.59 5130 5180 5030 6680 3600 5140 5111.11 0.92 0 8706 5280 5210 5160 5090 5040 5185 5065 72 1540 500 3490 10 1 14468152 745 5.96 1.01 12 0.37 864.00 5077.00 14040 20240307 -63.32 4650 20241209 10.75 6090 -15.44 20250310 4705 9.46 20250203 13600 -62.13 20240510 4650 10.75 20241209 1.90 N 262260 500 72 억 133788 N N 0 N 00 N
3 20250318 151048 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -20 5 -0.39 261488495 51172 145.30 5130 5180 5030 6680 3600 5140 5109.99 0.92 0 10360 5280 5210 5160 5090 5040 5185 5065 72 1540 500 3490 10 1 14468152 741 5.93 1.01 12 0.35 864.00 5077.00 14040 20240307 -63.53 4650 20241209 10.11 6090 -15.93 20250310 4705 8.82 20250203 13600 -62.35 20240510 4650 10.11 20241209 1.90 N 262260 500 72 억 133788 N N 0 N 00 N
4 20250318 141045 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -20 5 -0.39 249251485 48769 138.48 5130 5180 5030 6680 3600 5140 5110.86 0.92 0 10270 5280 5210 5160 5090 5040 5185 5065 72 1540 500 3490 10 1 14468152 741 5.93 1.01 12 0.34 864.00 5077.00 14040 20240307 -63.53 4650 20241209 10.11 6090 -15.93 20250310 4705 8.82 20250203 13600 -62.35 20240510 4650 10.11 20241209 1.90 N 262260 500 72 억 133788 N N 0 N 00 N
5 20250318 131044 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 20 2 0.39 180070220 35168 99.86 5130 5180 5030 6680 3600 5140 5120.29 0.92 0 10463 5280 5210 5160 5090 5040 5185 5065 72 1540 500 3490 10 1 14468152 747 5.97 1.02 12 0.24 864.00 5077.00 14040 20240307 -63.25 4650 20241209 10.97 6090 -15.27 20250310 4705 9.67 20250203 13600 -62.06 20240510 4650 10.97 20241209 1.90 N 262260 500 72 억 133788 N N 0 N 00 N
6 20250318 121046 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 0 3 0.00 174938910 34170 97.03 5130 5180 5030 6680 3600 5140 5119.66 0.92 0 11449 5280 5210 5160 5090 5040 5185 5065 72 1540 500 3490 10 1 14468152 744 5.95 1.01 12 0.24 864.00 5077.00 14040 20240307 -63.39 4650 20241209 10.54 6090 -15.60 20250310 4705 9.25 20250203 13600 -62.21 20240510 4650 10.54 20241209 1.90 N 262260 500 72 억 133788 N N 0 N 00 N
7 20250318 111045 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 0 3 0.00 168490880 32915 93.46 5130 5180 5030 6680 3600 5140 5118.97 0.92 0 12070 5280 5210 5160 5090 5040 5185 5065 72 1540 500 3490 10 1 14468152 744 5.95 1.01 12 0.23 864.00 5077.00 14040 20240307 -63.39 4650 20241209 10.54 6090 -15.60 20250310 4705 9.25 20250203 13600 -62.21 20240510 4650 10.54 20241209 1.90 N 262260 500 72 억 133788 N N 0 N 00 N
8 20250318 101047 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 30 2 0.58 147722255 28873 81.99 5130 5180 5030 6680 3600 5140 5116.28 0.92 0 11439 5280 5210 5160 5090 5040 5185 5065 72 1540 500 3490 10 1 14468152 748 5.98 1.02 12 0.20 864.00 5077.00 14040 20240307 -63.18 4650 20241209 11.18 6090 -15.11 20250310 4705 9.88 20250203 13600 -61.99 20240510 4650 11.18 20241209 1.90 N 262260 500 72 억 133788 N N 0 N 00 N
9 20250318 091050 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 40 2 0.78 31333490 6111 17.35 5130 5180 5030 6680 3600 5140 5127.39 0.92 0 3323 5280 5210 5160 5090 5040 5185 5065 72 1540 500 3490 10 1 14468152 749 6.00 1.02 12 0.04 864.00 5077.00 14040 20240307 -63.11 4650 20241209 11.40 6090 -14.94 20250310 4705 10.10 20250203 13600 -61.91 20240510 4650 11.40 20241209 1.90 N 262260 500 72 억 133788 N N 0 N 00 N
10 20250317 161041 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 -30 5 -0.58 181023495 35187 40.53 5190 5230 5110 6720 3620 5170 5144.62 0.87 0 8223 5456 5312 5206 5062 4956 5260 5010 72 1550 500 3510 10 1 14468152 744 5.95 1.01 12 0.24 864.00 5077.00 14040 20240307 -63.39 4650 20241209 10.54 6090 -15.60 20250310 4705 9.25 20250203 13600 -62.21 20240510 4650 10.54 20241209 1.96 N 262260 500 72 억 125466 N N 0 N 00 N
11 20250317 151041 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 -20 5 -0.39 160466165 31191 35.92 5190 5230 5110 6720 3620 5170 5144.63 0.87 0 9362 5456 5312 5206 5062 4956 5260 5010 72 1550 500 3510 10 1 14468152 745 5.96 1.01 12 0.22 864.00 5077.00 14040 20240307 -63.32 4650 20241209 10.75 6090 -15.44 20250310 4705 9.46 20250203 13600 -62.13 20240510 4650 10.75 20241209 1.96 N 262260 500 72 억 125466 N N 0 N 00 N
12 20250317 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 -20 5 -0.39 138726035 26956 31.05 5190 5230 5110 6720 3620 5170 5146.39 0.87 0 7792 5456 5312 5206 5062 4956 5260 5010 72 1550 500 3510 10 1 14468152 745 5.96 1.01 12 0.19 864.00 5077.00 14040 20240307 -63.32 4650 20241209 10.75 6090 -15.44 20250310 4705 9.46 20250203 13600 -62.13 20240510 4650 10.75 20241209 1.96 N 262260 500 72 억 125466 N N 0 N 00 N