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
093920/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,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,60317190,11490,34.57,5280,5300,5230,6860,3700,5280,5249.54,2.61,0,-179,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.06,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,150705,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5240,-40,5,-0.76,54976840,10474,31.52,5280,5300,5230,6860,3700,5280,5248.89,2.61,0,3,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,975,6.76,0.48,12,0.06,775.00,11013.00,5970,20240813,-12.23,5230,20250306,0.19,5560,-5.76,20250107,5230,0.19,20250306,5970,-12.23,20240813,5230,0.19,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,140704,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,28185490,5365,16.14,5280,5300,5230,6860,3700,5280,5253.59,2.61,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.03,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,130706,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,23553290,4484,13.49,5280,5300,5230,6860,3700,5280,5252.74,2.61,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.02,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,120705,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,22364530,4258,12.81,5280,5300,5230,6860,3700,5280,5252.36,2.61,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.02,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,110702,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,21202450,4037,12.15,5280,5300,5230,6860,3700,5280,5252.03,2.61,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.02,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-10,5,-0.19,6578130,1247,3.75,5280,5300,5260,6860,3700,5280,5275.16,2.61,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,980,6.80,0.48,12,0.01,775.00,11013.00,5970,20240813,-11.73,5240,20250212,0.57,5560,-5.22,20250107,5240,0.57,20250212,5970,-11.73,20240813,5240,0.57,20250212,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,681770,129,0.39,5280,5300,5280,6860,3700,5280,5285.04,2.61,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,982,6.81,0.48,12,0.00,775.00,11013.00,5970,20240813,-11.56,5240,20250212,0.76,5560,-5.04,20250107,5240,0.76,20250212,5970,-11.56,20240813,5240,0.76,20250212,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250305,160657,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5280,-20,5,-0.38,174635780,33193,357.11,5330,5330,5240,6890,3710,5300,5261.22,2.61,0,-173,5446,5372,5316,5242,5186,5345,5215,93,1590,500,3920,10,1,18600000,982,6.81,0.48,12,0.18,775.00,11013.00,5970,20240813,-11.56,5240,20250305,0.76,5560,-5.04,20250107,5240,0.76,20250305,5970,-11.56,20240813,5240,0.76,20250305,0.46,N,093920,500,93 억,,485769,N,N,0,N,00,N
20250305,150701,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5270,-30,5,-0.57,173975830,33068,355.76,5330,5330,5240,6890,3710,5300,5261.15,2.61,0,-173,5446,5372,5316,5242,5186,5345,5215,93,1590,500,3920,10,1,18600000,980,6.80,0.48,12,0.18,775.00,11013.00,5970,20240813,-11.73,5240,20250305,0.57,5560,-5.22,20250107,5240,0.57,20250305,5970,-11.73,20240813,5240,0.57,20250305,0.46,N,093920,500,93 억,,485769,N,N,0,N,00,N
20250305,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-20,5,-0.38,52577510,9957,107.12,5330,5330,5270,6890,3710,5300,5280.46,2.61,0,-173,5446,5372,5316,5242,5186,5345,5215,93,1590,500,3920,10,1,18600000,982,6.81,0.48,12,0.05,775.00,11013.00,5970,20240813,-11.56,5240,20250212,0.76,5560,-5.04,20250107,5240,0.76,20250212,5970,-11.56,20240813,5240,0.76,20250212,0.46,N,093920,500,93 억,,485769,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 신저가 전기·전자 N N N N N 5260 -20 5 -0.38 60317190 11490 34.57 5280 5300 5230 6860 3700 5280 5249.54 2.61 0 -179 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 978 6.79 0.48 12 0.06 775.00 11013.00 5970 20240813 -11.89 5230 20250306 0.57 5560 -5.40 20250107 5230 0.57 20250306 5970 -11.89 20240813 5230 0.57 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
3 20250306 150705 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5240 -40 5 -0.76 54976840 10474 31.52 5280 5300 5230 6860 3700 5280 5248.89 2.61 0 3 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 975 6.76 0.48 12 0.06 775.00 11013.00 5970 20240813 -12.23 5230 20250306 0.19 5560 -5.76 20250107 5230 0.19 20250306 5970 -12.23 20240813 5230 0.19 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
4 20250306 140704 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5260 -20 5 -0.38 28185490 5365 16.14 5280 5300 5230 6860 3700 5280 5253.59 2.61 0 11 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 978 6.79 0.48 12 0.03 775.00 11013.00 5970 20240813 -11.89 5230 20250306 0.57 5560 -5.40 20250107 5230 0.57 20250306 5970 -11.89 20240813 5230 0.57 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
5 20250306 130706 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5260 -20 5 -0.38 23553290 4484 13.49 5280 5300 5230 6860 3700 5280 5252.74 2.61 0 11 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 978 6.79 0.48 12 0.02 775.00 11013.00 5970 20240813 -11.89 5230 20250306 0.57 5560 -5.40 20250107 5230 0.57 20250306 5970 -11.89 20240813 5230 0.57 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
6 20250306 120705 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5260 -20 5 -0.38 22364530 4258 12.81 5280 5300 5230 6860 3700 5280 5252.36 2.61 0 11 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 978 6.79 0.48 12 0.02 775.00 11013.00 5970 20240813 -11.89 5230 20250306 0.57 5560 -5.40 20250107 5230 0.57 20250306 5970 -11.89 20240813 5230 0.57 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
7 20250306 110702 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5260 -20 5 -0.38 21202450 4037 12.15 5280 5300 5230 6860 3700 5280 5252.03 2.61 0 11 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 978 6.79 0.48 12 0.02 775.00 11013.00 5970 20240813 -11.89 5230 20250306 0.57 5560 -5.40 20250107 5230 0.57 20250306 5970 -11.89 20240813 5230 0.57 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
8 20250306 100705 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 -10 5 -0.19 6578130 1247 3.75 5280 5300 5260 6860 3700 5280 5275.16 2.61 0 11 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 980 6.80 0.48 12 0.01 775.00 11013.00 5970 20240813 -11.73 5240 20250212 0.57 5560 -5.22 20250107 5240 0.57 20250212 5970 -11.73 20240813 5240 0.57 20250212 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
9 20250306 090708 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 0 3 0.00 681770 129 0.39 5280 5300 5280 6860 3700 5280 5285.04 2.61 0 11 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 982 6.81 0.48 12 0.00 775.00 11013.00 5970 20240813 -11.56 5240 20250212 0.76 5560 -5.04 20250107 5240 0.76 20250212 5970 -11.56 20240813 5240 0.76 20250212 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
10 20250305 160657 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5280 -20 5 -0.38 174635780 33193 357.11 5330 5330 5240 6890 3710 5300 5261.22 2.61 0 -173 5446 5372 5316 5242 5186 5345 5215 93 1590 500 3920 10 1 18600000 982 6.81 0.48 12 0.18 775.00 11013.00 5970 20240813 -11.56 5240 20250305 0.76 5560 -5.04 20250107 5240 0.76 20250305 5970 -11.56 20240813 5240 0.76 20250305 0.46 N 093920 500 93 억 485769 N N 0 N 00 N
11 20250305 150701 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5270 -30 5 -0.57 173975830 33068 355.76 5330 5330 5240 6890 3710 5300 5261.15 2.61 0 -173 5446 5372 5316 5242 5186 5345 5215 93 1590 500 3920 10 1 18600000 980 6.80 0.48 12 0.18 775.00 11013.00 5970 20240813 -11.73 5240 20250305 0.57 5560 -5.22 20250107 5240 0.57 20250305 5970 -11.73 20240813 5240 0.57 20250305 0.46 N 093920 500 93 억 485769 N N 0 N 00 N
12 20250305 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 -20 5 -0.38 52577510 9957 107.12 5330 5330 5270 6890 3710 5300 5280.46 2.61 0 -173 5446 5372 5316 5242 5186 5345 5215 93 1590 500 3920 10 1 18600000 982 6.81 0.48 12 0.05 775.00 11013.00 5970 20240813 -11.56 5240 20250212 0.76 5560 -5.04 20250107 5240 0.76 20250212 5970 -11.56 20240813 5240 0.76 20250212 0.46 N 093920 500 93 억 485769 N N 0 N 00 N