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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052860/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
20250306,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,50,2,2.15,146337785,62739,70.86,2320,2385,2285,3025,1635,2330,2332.49,1.71,0,-1988,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,425,-140.00,0.87,12,0.35,-17.00,2725.00,3285,20240429,-27.55,1400,20241113,70.00,2385,0.00,20250225,1625,46.46,20250203,3285,-27.55,20240429,1400,70.00,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N
20250306,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,40,2,1.72,123134190,52946,59.80,2320,2370,2285,3025,1635,2330,2325.66,1.71,0,-2409,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,423,-139.41,0.87,12,0.30,-17.00,2725.00,3285,20240429,-27.85,1400,20241113,69.29,2385,-0.63,20250225,1625,45.85,20250203,3285,-27.85,20240429,1400,69.29,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N
20250306,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,15,2,0.64,103728995,44676,50.46,2320,2365,2285,3025,1635,2330,2321.81,1.71,0,-1606,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,419,-137.94,0.86,12,0.25,-17.00,2725.00,3285,20240429,-28.61,1400,20241113,67.50,2385,-1.68,20250225,1625,44.31,20250203,3285,-28.61,20240429,1400,67.50,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N
20250306,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,25,2,1.07,95050480,40989,46.29,2320,2365,2285,3025,1635,2330,2318.93,1.71,0,-961,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,421,-138.53,0.86,12,0.23,-17.00,2725.00,3285,20240429,-28.31,1400,20241113,68.21,2385,-1.26,20250225,1625,44.92,20250203,3285,-28.31,20240429,1400,68.21,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N
20250306,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,15,2,0.64,87716165,37853,42.75,2320,2365,2285,3025,1635,2330,2317.28,1.71,0,-1112,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,419,-137.94,0.86,12,0.21,-17.00,2725.00,3285,20240429,-28.61,1400,20241113,67.50,2385,-1.68,20250225,1625,44.31,20250203,3285,-28.61,20240429,1400,67.50,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N
20250306,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,5,2,0.21,60626460,26347,29.76,2320,2365,2285,3025,1635,2330,2301.08,1.71,0,-855,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,417,-137.35,0.86,12,0.15,-17.00,2725.00,3285,20240429,-28.92,1400,20241113,66.79,2385,-2.10,20250225,1625,43.69,20250203,3285,-28.92,20240429,1400,66.79,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N
20250306,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-20,5,-0.86,24289945,10548,11.91,2320,2365,2290,3025,1635,2330,2302.80,1.71,0,-1225,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,413,-135.88,0.85,12,0.06,-17.00,2725.00,3285,20240429,-29.68,1400,20241113,65.00,2385,-3.14,20250225,1625,42.15,20250203,3285,-29.68,20240429,1400,65.00,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N
20250306,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-5,5,-0.21,277500,120,0.14,2320,2325,2305,3025,1635,2330,2312.50,1.71,0,49,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,415,-136.76,0.85,12,0.00,-17.00,2725.00,3285,20240429,-29.22,1400,20241113,66.07,2385,-2.52,20250225,1625,43.08,20250203,3285,-29.22,20240429,1400,66.07,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N
20250305,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,50,2,2.19,207663045,88442,107.30,2220,2385,2220,2960,1600,2280,2348.01,1.57,0,24822,2423,2351,2298,2226,2173,2325,2200,89,680,500,1360,5,1,17862854,416,-137.06,0.86,12,0.50,-17.00,2725.00,3285,20240429,-29.07,1400,20241113,66.43,2385,0.00,20250225,1625,43.38,20250203,3285,-29.07,20240429,1400,66.43,20241113,0.26,N,052860,500,89 억,,279981,N,N,0,N,00,N
20250305,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,70,2,3.07,198579360,84546,102.57,2220,2385,2220,2960,1600,2280,2348.77,1.57,0,26324,2423,2351,2298,2226,2173,2325,2200,89,680,500,1360,5,1,17862854,420,-138.24,0.86,12,0.47,-17.00,2725.00,3285,20240429,-28.46,1400,20241113,67.86,2385,0.00,20250225,1625,44.62,20250203,3285,-28.46,20240429,1400,67.86,20241113,0.26,N,052860,500,89 억,,279981,N,N,0,N,00,N
20250305,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,75,2,3.29,192860380,82106,99.61,2220,2385,2220,2960,1600,2280,2348.92,1.57,0,26094,2423,2351,2298,2226,2173,2325,2200,89,680,500,1360,5,1,17862854,421,-138.53,0.86,12,0.46,-17.00,2725.00,3285,20240429,-28.31,1400,20241113,68.21,2385,0.00,20250225,1625,44.92,20250203,3285,-28.31,20240429,1400,68.21,20241113,0.26,N,052860,500,89 억,,279981,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 20250306 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 50 2 2.15 146337785 62739 70.86 2320 2385 2285 3025 1635 2330 2332.49 1.71 0 -1988 2476 2402 2311 2237 2146 2440 2275 89 695 500 1390 5 1 17862854 425 -140.00 0.87 12 0.35 -17.00 2725.00 3285 20240429 -27.55 1400 20241113 70.00 2385 0.00 20250225 1625 46.46 20250203 3285 -27.55 20240429 1400 70.00 20241113 0.25 N 052860 500 89 억 305451 N N 0 N 00 N
3 20250306 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 40 2 1.72 123134190 52946 59.80 2320 2370 2285 3025 1635 2330 2325.66 1.71 0 -2409 2476 2402 2311 2237 2146 2440 2275 89 695 500 1390 5 1 17862854 423 -139.41 0.87 12 0.30 -17.00 2725.00 3285 20240429 -27.85 1400 20241113 69.29 2385 -0.63 20250225 1625 45.85 20250203 3285 -27.85 20240429 1400 69.29 20241113 0.25 N 052860 500 89 억 305451 N N 0 N 00 N
4 20250306 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 15 2 0.64 103728995 44676 50.46 2320 2365 2285 3025 1635 2330 2321.81 1.71 0 -1606 2476 2402 2311 2237 2146 2440 2275 89 695 500 1390 5 1 17862854 419 -137.94 0.86 12 0.25 -17.00 2725.00 3285 20240429 -28.61 1400 20241113 67.50 2385 -1.68 20250225 1625 44.31 20250203 3285 -28.61 20240429 1400 67.50 20241113 0.25 N 052860 500 89 억 305451 N N 0 N 00 N
5 20250306 130517 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 25 2 1.07 95050480 40989 46.29 2320 2365 2285 3025 1635 2330 2318.93 1.71 0 -961 2476 2402 2311 2237 2146 2440 2275 89 695 500 1390 5 1 17862854 421 -138.53 0.86 12 0.23 -17.00 2725.00 3285 20240429 -28.31 1400 20241113 68.21 2385 -1.26 20250225 1625 44.92 20250203 3285 -28.31 20240429 1400 68.21 20241113 0.25 N 052860 500 89 억 305451 N N 0 N 00 N
6 20250306 120516 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 15 2 0.64 87716165 37853 42.75 2320 2365 2285 3025 1635 2330 2317.28 1.71 0 -1112 2476 2402 2311 2237 2146 2440 2275 89 695 500 1390 5 1 17862854 419 -137.94 0.86 12 0.21 -17.00 2725.00 3285 20240429 -28.61 1400 20241113 67.50 2385 -1.68 20250225 1625 44.31 20250203 3285 -28.61 20240429 1400 67.50 20241113 0.25 N 052860 500 89 억 305451 N N 0 N 00 N
7 20250306 110514 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 5 2 0.21 60626460 26347 29.76 2320 2365 2285 3025 1635 2330 2301.08 1.71 0 -855 2476 2402 2311 2237 2146 2440 2275 89 695 500 1390 5 1 17862854 417 -137.35 0.86 12 0.15 -17.00 2725.00 3285 20240429 -28.92 1400 20241113 66.79 2385 -2.10 20250225 1625 43.69 20250203 3285 -28.92 20240429 1400 66.79 20241113 0.25 N 052860 500 89 억 305451 N N 0 N 00 N
8 20250306 100516 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -20 5 -0.86 24289945 10548 11.91 2320 2365 2290 3025 1635 2330 2302.80 1.71 0 -1225 2476 2402 2311 2237 2146 2440 2275 89 695 500 1390 5 1 17862854 413 -135.88 0.85 12 0.06 -17.00 2725.00 3285 20240429 -29.68 1400 20241113 65.00 2385 -3.14 20250225 1625 42.15 20250203 3285 -29.68 20240429 1400 65.00 20241113 0.25 N 052860 500 89 억 305451 N N 0 N 00 N
9 20250306 090519 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -5 5 -0.21 277500 120 0.14 2320 2325 2305 3025 1635 2330 2312.50 1.71 0 49 2476 2402 2311 2237 2146 2440 2275 89 695 500 1390 5 1 17862854 415 -136.76 0.85 12 0.00 -17.00 2725.00 3285 20240429 -29.22 1400 20241113 66.07 2385 -2.52 20250225 1625 43.08 20250203 3285 -29.22 20240429 1400 66.07 20241113 0.25 N 052860 500 89 억 305451 N N 0 N 00 N
10 20250305 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 50 2 2.19 207663045 88442 107.30 2220 2385 2220 2960 1600 2280 2348.01 1.57 0 24822 2423 2351 2298 2226 2173 2325 2200 89 680 500 1360 5 1 17862854 416 -137.06 0.86 12 0.50 -17.00 2725.00 3285 20240429 -29.07 1400 20241113 66.43 2385 0.00 20250225 1625 43.38 20250203 3285 -29.07 20240429 1400 66.43 20241113 0.26 N 052860 500 89 억 279981 N N 0 N 00 N
11 20250305 150513 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 70 2 3.07 198579360 84546 102.57 2220 2385 2220 2960 1600 2280 2348.77 1.57 0 26324 2423 2351 2298 2226 2173 2325 2200 89 680 500 1360 5 1 17862854 420 -138.24 0.86 12 0.47 -17.00 2725.00 3285 20240429 -28.46 1400 20241113 67.86 2385 0.00 20250225 1625 44.62 20250203 3285 -28.46 20240429 1400 67.86 20241113 0.26 N 052860 500 89 억 279981 N N 0 N 00 N
12 20250305 140511 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 75 2 3.29 192860380 82106 99.61 2220 2385 2220 2960 1600 2280 2348.92 1.57 0 26094 2423 2351 2298 2226 2173 2325 2200 89 680 500 1360 5 1 17862854 421 -138.53 0.86 12 0.46 -17.00 2725.00 3285 20240429 -28.31 1400 20241113 68.21 2385 0.00 20250225 1625 44.92 20250203 3285 -28.31 20240429 1400 68.21 20241113 0.26 N 052860 500 89 억 279981 N N 0 N 00 N