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
093640/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
20250306,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,195,2,4.84,2572080681,596133,171.21,4015,4580,4000,5230,2825,4030,4314.62,0.00,0,-34350,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1378,-8.82,1.24,12,1.83,-479.00,3412.00,9000,20240227,-53.06,2555,20250210,65.36,4885,-13.51,20250103,2555,65.36,20250210,8600,-50.87,20240502,2555,65.36,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,170,2,4.22,2539441536,588381,168.98,4015,4580,4000,5230,2825,4030,4315.98,0.00,0,-35892,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1369,-8.77,1.23,12,1.80,-479.00,3412.00,9000,20240227,-53.33,2555,20250210,64.38,4885,-14.02,20250103,2555,64.38,20250210,8600,-51.16,20240502,2555,64.38,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,215,2,5.33,2400139335,555299,159.48,4015,4580,4000,5230,2825,4030,4322.25,0.00,0,-28600,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1384,-8.86,1.24,12,1.70,-479.00,3412.00,9000,20240227,-52.83,2555,20250210,66.14,4885,-13.10,20250103,2555,66.14,20250210,8600,-50.64,20240502,2555,66.14,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,240,2,5.96,2325496550,537700,154.43,4015,4580,4000,5230,2825,4030,4324.90,0.00,0,-35409,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1392,-8.91,1.25,12,1.65,-479.00,3412.00,9000,20240227,-52.56,2555,20250210,67.12,4885,-12.59,20250103,2555,67.12,20250210,8600,-50.35,20240502,2555,67.12,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,260,2,6.45,2254852235,521118,149.67,4015,4580,4000,5230,2825,4030,4326.95,0.00,0,-35765,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1399,-8.96,1.26,12,1.60,-479.00,3412.00,9000,20240227,-52.33,2555,20250210,67.91,4885,-12.18,20250103,2555,67.91,20250210,8600,-50.12,20240502,2555,67.91,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,205,2,5.09,2194856739,507043,145.62,4015,4580,4000,5230,2825,4030,4328.74,0.00,0,-38138,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1381,-8.84,1.24,12,1.56,-479.00,3412.00,9000,20240227,-52.94,2555,20250210,65.75,4885,-13.31,20250103,2555,65.75,20250210,8600,-50.76,20240502,2555,65.75,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,100704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,485,2,12.03,1065551715,247421,71.06,4015,4580,4000,5230,2825,4030,4306.63,0.00,0,-29379,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1472,-9.43,1.32,12,0.76,-479.00,3412.00,9000,20240227,-49.83,2555,20250210,76.71,4885,-7.57,20250103,2555,76.71,20250210,8600,-47.50,20240502,2555,76.71,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,80,2,1.99,88747045,21732,6.24,4015,4130,4000,5230,2825,4030,4083.70,0.00,0,-2871,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1340,-8.58,1.20,12,0.07,-479.00,3412.00,9000,20240227,-54.33,2555,20250210,60.86,4885,-15.86,20250103,2555,60.86,20250210,8600,-52.21,20240502,2555,60.86,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250305,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,-125,5,-3.01,1415520639,345715,15.36,4220,4280,3910,5400,2910,4155,4094.45,0.00,0,19202,5248,4701,4163,3616,3078,4975,3890,163,1245,500,2900,5,1,32606724,1314,-8.41,1.18,12,1.06,-479.00,3412.00,9000,20240227,-55.22,2555,20250210,57.73,4885,-17.50,20250103,2555,57.73,20250210,8700,-53.68,20240305,2555,57.73,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250305,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,-50,5,-1.20,1341935844,327559,14.55,4220,4280,3910,5400,2910,4155,4096.76,0.00,0,15459,5248,4701,4163,3616,3078,4975,3890,163,1245,500,2900,5,1,32606724,1339,-8.57,1.20,12,1.00,-479.00,3412.00,9000,20240227,-54.39,2555,20250210,60.67,4885,-15.97,20250103,2555,60.67,20250210,8700,-52.82,20240305,2555,60.67,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250305,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,-50,5,-1.20,1277883732,311890,13.85,4220,4280,3910,5400,2910,4155,4097.21,0.00,0,12056,5248,4701,4163,3616,3078,4975,3890,163,1245,500,2900,5,1,32606724,1339,-8.57,1.20,12,0.96,-479.00,3412.00,9000,20240227,-54.39,2555,20250210,60.67,4885,-15.97,20250103,2555,60.67,20250210,8700,-52.82,20240305,2555,60.67,20250210,0.17,N,093640,500,163 억,,0,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 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 195 2 4.84 2572080681 596133 171.21 4015 4580 4000 5230 2825 4030 4314.62 0.00 0 -34350 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1378 -8.82 1.24 12 1.83 -479.00 3412.00 9000 20240227 -53.06 2555 20250210 65.36 4885 -13.51 20250103 2555 65.36 20250210 8600 -50.87 20240502 2555 65.36 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
3 20250306 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 170 2 4.22 2539441536 588381 168.98 4015 4580 4000 5230 2825 4030 4315.98 0.00 0 -35892 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1369 -8.77 1.23 12 1.80 -479.00 3412.00 9000 20240227 -53.33 2555 20250210 64.38 4885 -14.02 20250103 2555 64.38 20250210 8600 -51.16 20240502 2555 64.38 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
4 20250306 140704 57 100.00 KOSDAQ 전기·전자 N N N N N 4245 215 2 5.33 2400139335 555299 159.48 4015 4580 4000 5230 2825 4030 4322.25 0.00 0 -28600 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1384 -8.86 1.24 12 1.70 -479.00 3412.00 9000 20240227 -52.83 2555 20250210 66.14 4885 -13.10 20250103 2555 66.14 20250210 8600 -50.64 20240502 2555 66.14 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
5 20250306 130706 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 240 2 5.96 2325496550 537700 154.43 4015 4580 4000 5230 2825 4030 4324.90 0.00 0 -35409 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1392 -8.91 1.25 12 1.65 -479.00 3412.00 9000 20240227 -52.56 2555 20250210 67.12 4885 -12.59 20250103 2555 67.12 20250210 8600 -50.35 20240502 2555 67.12 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
6 20250306 120705 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 260 2 6.45 2254852235 521118 149.67 4015 4580 4000 5230 2825 4030 4326.95 0.00 0 -35765 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1399 -8.96 1.26 12 1.60 -479.00 3412.00 9000 20240227 -52.33 2555 20250210 67.91 4885 -12.18 20250103 2555 67.91 20250210 8600 -50.12 20240502 2555 67.91 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
7 20250306 110702 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 205 2 5.09 2194856739 507043 145.62 4015 4580 4000 5230 2825 4030 4328.74 0.00 0 -38138 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1381 -8.84 1.24 12 1.56 -479.00 3412.00 9000 20240227 -52.94 2555 20250210 65.75 4885 -13.31 20250103 2555 65.75 20250210 8600 -50.76 20240502 2555 65.75 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
8 20250306 100704 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 485 2 12.03 1065551715 247421 71.06 4015 4580 4000 5230 2825 4030 4306.63 0.00 0 -29379 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1472 -9.43 1.32 12 0.76 -479.00 3412.00 9000 20240227 -49.83 2555 20250210 76.71 4885 -7.57 20250103 2555 76.71 20250210 8600 -47.50 20240502 2555 76.71 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
9 20250306 090708 57 100.00 KOSDAQ 전기·전자 N N N N N 4110 80 2 1.99 88747045 21732 6.24 4015 4130 4000 5230 2825 4030 4083.70 0.00 0 -2871 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1340 -8.58 1.20 12 0.07 -479.00 3412.00 9000 20240227 -54.33 2555 20250210 60.86 4885 -15.86 20250103 2555 60.86 20250210 8600 -52.21 20240502 2555 60.86 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
10 20250305 160657 57 100.00 KOSDAQ 전기·전자 N N N N N 4030 -125 5 -3.01 1415520639 345715 15.36 4220 4280 3910 5400 2910 4155 4094.45 0.00 0 19202 5248 4701 4163 3616 3078 4975 3890 163 1245 500 2900 5 1 32606724 1314 -8.41 1.18 12 1.06 -479.00 3412.00 9000 20240227 -55.22 2555 20250210 57.73 4885 -17.50 20250103 2555 57.73 20250210 8700 -53.68 20240305 2555 57.73 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
11 20250305 150700 57 100.00 KOSDAQ 전기·전자 N N N N N 4105 -50 5 -1.20 1341935844 327559 14.55 4220 4280 3910 5400 2910 4155 4096.76 0.00 0 15459 5248 4701 4163 3616 3078 4975 3890 163 1245 500 2900 5 1 32606724 1339 -8.57 1.20 12 1.00 -479.00 3412.00 9000 20240227 -54.39 2555 20250210 60.67 4885 -15.97 20250103 2555 60.67 20250210 8700 -52.82 20240305 2555 60.67 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
12 20250305 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 4105 -50 5 -1.20 1277883732 311890 13.85 4220 4280 3910 5400 2910 4155 4097.21 0.00 0 12056 5248 4701 4163 3616 3078 4975 3890 163 1245 500 2900 5 1 32606724 1339 -8.57 1.20 12 0.96 -479.00 3412.00 9000 20240227 -54.39 2555 20250210 60.67 4885 -15.97 20250103 2555 60.67 20250210 8700 -52.82 20240305 2555 60.67 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N