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
105550/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
20250306,160733,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4795,-90,5,-1.84,10274581294,2047528,113.42,5030,5230,4785,6350,3420,4885,5018.57,1.82,0,-46840,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,5,1,63433223,3042,-10.20,3.93,12,3.23,-470.00,1219.00,5230,20250304,-8.32,1999,20240416,139.87,5230,0.00,20250304,2195,118.45,20250120,5230,-8.32,20250304,1999,139.87,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N
20250306,150731,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4805,-80,5,-1.64,9982067487,1986636,110.05,5030,5230,4785,6350,3420,4885,5024.61,1.82,0,-30342,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,5,1,63433223,3048,-10.22,3.94,12,3.13,-470.00,1219.00,5230,20250304,-8.13,1999,20240416,140.37,5230,0.00,20250304,2195,118.91,20250120,5230,-8.13,20250304,1999,140.37,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N
20250306,140731,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4885,0,3,0.00,9206783948,1826826,101.20,5030,5230,4785,6350,3420,4885,5039.77,1.82,0,13442,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,5,1,63433223,3099,-10.39,4.01,12,2.88,-470.00,1219.00,5230,20250304,-6.60,1999,20240416,144.37,5230,0.00,20250304,2195,122.55,20250120,5230,-6.60,20250304,1999,144.37,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N
20250306,130733,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5060,175,2,3.58,7233797479,1424460,78.91,5030,5230,4885,6350,3420,4885,5078.27,1.82,0,88479,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,10,1,63433223,3210,-10.77,4.15,12,2.25,-470.00,1219.00,5230,20250304,-3.25,1999,20240416,153.13,5230,0.00,20250304,2195,130.52,20250120,5230,-3.25,20250304,1999,153.13,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N
20250306,120731,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5130,245,2,5.02,6698215394,1319858,73.11,5030,5230,4885,6350,3420,4885,5074.95,1.82,0,79767,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,10,1,63433223,3254,-10.91,4.21,12,2.08,-470.00,1219.00,5230,20250304,-1.91,1999,20240416,156.63,5230,0.00,20250304,2195,133.71,20250120,5230,-1.91,20250304,1999,156.63,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N
20250306,110728,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5040,155,2,3.17,5820489749,1147813,63.58,5030,5230,4885,6350,3420,4885,5070.94,1.82,0,100544,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,10,1,63433223,3197,-10.72,4.13,12,1.81,-470.00,1219.00,5230,20250304,-3.63,1999,20240416,152.13,5230,0.00,20250304,2195,129.61,20250120,5230,-3.63,20250304,1999,152.13,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N
20250306,100731,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4960,75,2,1.54,5056283871,993931,55.06,5030,5230,4885,6350,3420,4885,5087.16,1.82,0,114682,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,5,1,63433223,3146,-10.55,4.07,12,1.57,-470.00,1219.00,5230,20250304,-5.16,1999,20240416,148.12,5230,0.00,20250304,2195,125.97,20250120,5230,-5.16,20250304,1999,148.12,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N
20250306,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,125,2,2.56,885771115,177227,9.82,5030,5110,4885,6350,3420,4885,4997.95,1.82,0,7039,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,10,1,63433223,3178,-10.66,4.11,12,0.28,-470.00,1219.00,5230,20250304,-4.21,1999,20240416,150.63,5230,-4.21,20250304,2195,128.25,20250120,5230,-4.21,20250304,1999,150.63,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N
20250305,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-305,5,-5.88,8630334067,1758542,115.68,5150,5190,4780,6740,3640,5190,4907.69,2.49,0,-422485,5586,5387,5031,4832,4476,5487,4932,317,1550,500,3520,5,1,63433223,3099,-10.39,4.01,12,2.77,-470.00,1219.00,5230,20250304,-6.60,1999,20240416,144.37,5230,-6.60,20250304,2195,122.55,20250120,5230,-6.60,20250304,1999,144.37,20240416,0.69,N,105550,500,317 억,,1579148,N,N,0,N,00,N
20250305,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,-255,5,-4.91,8188298837,1668143,109.73,5150,5190,4780,6740,3640,5190,4908.63,2.49,0,-411936,5586,5387,5031,4832,4476,5487,4932,317,1550,500,3520,5,1,63433223,3130,-10.50,4.05,12,2.63,-470.00,1219.00,5230,20250304,-5.64,1999,20240416,146.87,5230,-5.64,20250304,2195,124.83,20250120,5230,-5.64,20250304,1999,146.87,20240416,0.69,N,105550,500,317 억,,1579148,N,N,0,N,00,N
20250305,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,-240,5,-4.62,7247775391,1478111,97.23,5150,5190,4780,6740,3640,5190,4903.40,2.49,0,-368916,5586,5387,5031,4832,4476,5487,4932,317,1550,500,3520,5,1,63433223,3140,-10.53,4.06,12,2.33,-470.00,1219.00,5230,20250304,-5.35,1999,20240416,147.62,5230,-5.35,20250304,2195,125.51,20250120,5230,-5.35,20250304,1999,147.62,20240416,0.69,N,105550,500,317 억,,1579148,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 160733 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4795 -90 5 -1.84 10274581294 2047528 113.42 5030 5230 4785 6350 3420 4885 5018.57 1.82 0 -46840 5361 5122 4951 4712 4541 5037 4627 317 1465 500 3320 5 1 63433223 3042 -10.20 3.93 12 3.23 -470.00 1219.00 5230 20250304 -8.32 1999 20240416 139.87 5230 0.00 20250304 2195 118.45 20250120 5230 -8.32 20250304 1999 139.87 20240416 0.68 N 105550 500 317 억 1153785 N N 0 N 00 N
3 20250306 150731 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4805 -80 5 -1.64 9982067487 1986636 110.05 5030 5230 4785 6350 3420 4885 5024.61 1.82 0 -30342 5361 5122 4951 4712 4541 5037 4627 317 1465 500 3320 5 1 63433223 3048 -10.22 3.94 12 3.13 -470.00 1219.00 5230 20250304 -8.13 1999 20240416 140.37 5230 0.00 20250304 2195 118.91 20250120 5230 -8.13 20250304 1999 140.37 20240416 0.68 N 105550 500 317 억 1153785 N N 0 N 00 N
4 20250306 140731 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4885 0 3 0.00 9206783948 1826826 101.20 5030 5230 4785 6350 3420 4885 5039.77 1.82 0 13442 5361 5122 4951 4712 4541 5037 4627 317 1465 500 3320 5 1 63433223 3099 -10.39 4.01 12 2.88 -470.00 1219.00 5230 20250304 -6.60 1999 20240416 144.37 5230 0.00 20250304 2195 122.55 20250120 5230 -6.60 20250304 1999 144.37 20240416 0.68 N 105550 500 317 억 1153785 N N 0 N 00 N
5 20250306 130733 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 5060 175 2 3.58 7233797479 1424460 78.91 5030 5230 4885 6350 3420 4885 5078.27 1.82 0 88479 5361 5122 4951 4712 4541 5037 4627 317 1465 500 3320 10 1 63433223 3210 -10.77 4.15 12 2.25 -470.00 1219.00 5230 20250304 -3.25 1999 20240416 153.13 5230 0.00 20250304 2195 130.52 20250120 5230 -3.25 20250304 1999 153.13 20240416 0.68 N 105550 500 317 억 1153785 N N 0 N 00 N
6 20250306 120731 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 5130 245 2 5.02 6698215394 1319858 73.11 5030 5230 4885 6350 3420 4885 5074.95 1.82 0 79767 5361 5122 4951 4712 4541 5037 4627 317 1465 500 3320 10 1 63433223 3254 -10.91 4.21 12 2.08 -470.00 1219.00 5230 20250304 -1.91 1999 20240416 156.63 5230 0.00 20250304 2195 133.71 20250120 5230 -1.91 20250304 1999 156.63 20240416 0.68 N 105550 500 317 억 1153785 N N 0 N 00 N
7 20250306 110728 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 5040 155 2 3.17 5820489749 1147813 63.58 5030 5230 4885 6350 3420 4885 5070.94 1.82 0 100544 5361 5122 4951 4712 4541 5037 4627 317 1465 500 3320 10 1 63433223 3197 -10.72 4.13 12 1.81 -470.00 1219.00 5230 20250304 -3.63 1999 20240416 152.13 5230 0.00 20250304 2195 129.61 20250120 5230 -3.63 20250304 1999 152.13 20240416 0.68 N 105550 500 317 억 1153785 N N 0 N 00 N
8 20250306 100731 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4960 75 2 1.54 5056283871 993931 55.06 5030 5230 4885 6350 3420 4885 5087.16 1.82 0 114682 5361 5122 4951 4712 4541 5037 4627 317 1465 500 3320 5 1 63433223 3146 -10.55 4.07 12 1.57 -470.00 1219.00 5230 20250304 -5.16 1999 20240416 148.12 5230 0.00 20250304 2195 125.97 20250120 5230 -5.16 20250304 1999 148.12 20240416 0.68 N 105550 500 317 억 1153785 N N 0 N 00 N
9 20250306 090734 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 125 2 2.56 885771115 177227 9.82 5030 5110 4885 6350 3420 4885 4997.95 1.82 0 7039 5361 5122 4951 4712 4541 5037 4627 317 1465 500 3320 10 1 63433223 3178 -10.66 4.11 12 0.28 -470.00 1219.00 5230 20250304 -4.21 1999 20240416 150.63 5230 -4.21 20250304 2195 128.25 20250120 5230 -4.21 20250304 1999 150.63 20240416 0.68 N 105550 500 317 억 1153785 N N 0 N 00 N
10 20250305 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 -305 5 -5.88 8630334067 1758542 115.68 5150 5190 4780 6740 3640 5190 4907.69 2.49 0 -422485 5586 5387 5031 4832 4476 5487 4932 317 1550 500 3520 5 1 63433223 3099 -10.39 4.01 12 2.77 -470.00 1219.00 5230 20250304 -6.60 1999 20240416 144.37 5230 -6.60 20250304 2195 122.55 20250120 5230 -6.60 20250304 1999 144.37 20240416 0.69 N 105550 500 317 억 1579148 N N 0 N 00 N
11 20250305 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 -255 5 -4.91 8188298837 1668143 109.73 5150 5190 4780 6740 3640 5190 4908.63 2.49 0 -411936 5586 5387 5031 4832 4476 5487 4932 317 1550 500 3520 5 1 63433223 3130 -10.50 4.05 12 2.63 -470.00 1219.00 5230 20250304 -5.64 1999 20240416 146.87 5230 -5.64 20250304 2195 124.83 20250120 5230 -5.64 20250304 1999 146.87 20240416 0.69 N 105550 500 317 억 1579148 N N 0 N 00 N
12 20250305 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 4950 -240 5 -4.62 7247775391 1478111 97.23 5150 5190 4780 6740 3640 5190 4903.40 2.49 0 -368916 5586 5387 5031 4832 4476 5487 4932 317 1550 500 3520 5 1 63433223 3140 -10.53 4.06 12 2.33 -470.00 1219.00 5230 20250304 -5.35 1999 20240416 147.62 5230 -5.35 20250304 2195 125.51 20250120 5230 -5.35 20250304 1999 147.62 20240416 0.69 N 105550 500 317 억 1579148 N N 0 N 00 N