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
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
20250306,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-55,5,-1.09,101502260,20251,127.99,5040,5140,4955,6530,3530,5030,5012.23,0.79,0,-6146,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,5,1,14468152,720,5.76,0.98,12,0.14,864.00,5077.00,14040,20240307,-64.57,4650,20241209,6.99,5720,-13.02,20250221,4705,5.74,20250203,14040,-64.57,20240307,4650,6.99,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N
20250306,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-55,5,-1.09,95462355,19035,120.31,5040,5140,4960,6530,3530,5030,5015.10,0.79,0,-5403,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,5,1,14468152,720,5.76,0.98,12,0.13,864.00,5077.00,14040,20240307,-64.57,4650,20241209,6.99,5720,-13.02,20250221,4705,5.74,20250203,14040,-64.57,20240307,4650,6.99,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N
20250306,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,10,2,0.20,81518675,16243,102.66,5040,5140,4990,6530,3530,5030,5018.70,0.79,0,-4613,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,10,1,14468152,729,5.83,0.99,12,0.11,864.00,5077.00,14040,20240307,-64.10,4650,20241209,8.39,5720,-11.89,20250221,4705,7.12,20250203,14040,-64.10,20240307,4650,8.39,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N
20250306,131006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,0,3,0.00,47187335,9388,59.34,5040,5140,4990,6530,3530,5030,5026.35,0.79,0,-2771,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,10,1,14468152,728,5.82,0.99,12,0.06,864.00,5077.00,14040,20240307,-64.17,4650,20241209,8.17,5720,-12.06,20250221,4705,6.91,20250203,14040,-64.17,20240307,4650,8.17,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N
20250306,121005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,0,3,0.00,36834015,7324,46.29,5040,5140,4990,6530,3530,5030,5029.22,0.79,0,-2083,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,10,1,14468152,728,5.82,0.99,12,0.05,864.00,5077.00,14040,20240307,-64.17,4650,20241209,8.17,5720,-12.06,20250221,4705,6.91,20250203,14040,-64.17,20240307,4650,8.17,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N
20250306,111002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,10,2,0.20,35537905,7066,44.66,5040,5140,4990,6530,3530,5030,5029.42,0.79,0,-1900,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,10,1,14468152,729,5.83,0.99,12,0.05,864.00,5077.00,14040,20240307,-64.10,4650,20241209,8.39,5720,-11.89,20250221,4705,7.12,20250203,14040,-64.10,20240307,4650,8.39,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N
20250306,101004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-10,5,-0.20,30188655,5999,37.92,5040,5140,4990,6530,3530,5030,5032.28,0.79,0,-1573,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,10,1,14468152,726,5.81,0.99,12,0.04,864.00,5077.00,14040,20240307,-64.25,4650,20241209,7.96,5720,-12.24,20250221,4705,6.70,20250203,14040,-64.25,20240307,4650,7.96,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N
20250306,091008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,50,2,0.99,3619280,718,4.54,5040,5080,5030,6530,3530,5030,5040.78,0.79,0,381,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,10,1,14468152,735,5.88,1.00,12,0.00,864.00,5077.00,14040,20240307,-63.82,4650,20241209,9.25,5720,-11.19,20250221,4705,7.97,20250203,14040,-63.82,20240307,4650,9.25,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N
20250305,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,125,2,2.55,78921127,15769,62.15,4890,5080,4890,6370,3435,4905,5004.98,0.75,0,5698,5255,5080,4965,4790,4675,5022,4732,72,1465,500,3330,10,1,14468152,728,5.82,0.99,12,0.11,864.00,5077.00,14040,20240307,-64.17,4650,20241209,8.17,5720,-12.06,20250221,4705,6.91,20250203,14040,-64.17,20240307,4650,8.17,20241209,1.90,N,262260,500,72 억,,109118,N,N,0,N,00,N
20250305,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,115,2,2.34,72768757,14544,57.32,4890,5080,4890,6370,3435,4905,5003.69,0.75,0,5642,5255,5080,4965,4790,4675,5022,4732,72,1465,500,3330,10,1,14468152,726,5.81,0.99,12,0.10,864.00,5077.00,14040,20240307,-64.25,4650,20241209,7.96,5720,-12.24,20250221,4705,6.70,20250203,14040,-64.25,20240307,4650,7.96,20241209,1.90,N,262260,500,72 억,,109118,N,N,0,N,00,N
20250305,140957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,105,2,2.14,64857017,12968,51.11,4890,5080,4890,6370,3435,4905,5001.69,0.75,0,5510,5255,5080,4965,4790,4675,5022,4732,72,1465,500,3330,10,1,14468152,725,5.80,0.99,12,0.09,864.00,5077.00,14040,20240307,-64.32,4650,20241209,7.74,5720,-12.41,20250221,4705,6.48,20250203,14040,-64.32,20240307,4650,7.74,20241209,1.90,N,262260,500,72 억,,109118,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 161006 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 -55 5 -1.09 101502260 20251 127.99 5040 5140 4955 6530 3530 5030 5012.23 0.79 0 -6146 5190 5110 5000 4920 4810 5150 4960 72 1500 500 3420 5 1 14468152 720 5.76 0.98 12 0.14 864.00 5077.00 14040 20240307 -64.57 4650 20241209 6.99 5720 -13.02 20250221 4705 5.74 20250203 14040 -64.57 20240307 4650 6.99 20241209 1.65 N 262260 500 72 억 114778 N N 0 N 00 N
3 20250306 151006 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 -55 5 -1.09 95462355 19035 120.31 5040 5140 4960 6530 3530 5030 5015.10 0.79 0 -5403 5190 5110 5000 4920 4810 5150 4960 72 1500 500 3420 5 1 14468152 720 5.76 0.98 12 0.13 864.00 5077.00 14040 20240307 -64.57 4650 20241209 6.99 5720 -13.02 20250221 4705 5.74 20250203 14040 -64.57 20240307 4650 6.99 20241209 1.65 N 262260 500 72 억 114778 N N 0 N 00 N
4 20250306 141005 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 10 2 0.20 81518675 16243 102.66 5040 5140 4990 6530 3530 5030 5018.70 0.79 0 -4613 5190 5110 5000 4920 4810 5150 4960 72 1500 500 3420 10 1 14468152 729 5.83 0.99 12 0.11 864.00 5077.00 14040 20240307 -64.10 4650 20241209 8.39 5720 -11.89 20250221 4705 7.12 20250203 14040 -64.10 20240307 4650 8.39 20241209 1.65 N 262260 500 72 억 114778 N N 0 N 00 N
5 20250306 131006 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 0 3 0.00 47187335 9388 59.34 5040 5140 4990 6530 3530 5030 5026.35 0.79 0 -2771 5190 5110 5000 4920 4810 5150 4960 72 1500 500 3420 10 1 14468152 728 5.82 0.99 12 0.06 864.00 5077.00 14040 20240307 -64.17 4650 20241209 8.17 5720 -12.06 20250221 4705 6.91 20250203 14040 -64.17 20240307 4650 8.17 20241209 1.65 N 262260 500 72 억 114778 N N 0 N 00 N
6 20250306 121005 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 0 3 0.00 36834015 7324 46.29 5040 5140 4990 6530 3530 5030 5029.22 0.79 0 -2083 5190 5110 5000 4920 4810 5150 4960 72 1500 500 3420 10 1 14468152 728 5.82 0.99 12 0.05 864.00 5077.00 14040 20240307 -64.17 4650 20241209 8.17 5720 -12.06 20250221 4705 6.91 20250203 14040 -64.17 20240307 4650 8.17 20241209 1.65 N 262260 500 72 억 114778 N N 0 N 00 N
7 20250306 111002 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 10 2 0.20 35537905 7066 44.66 5040 5140 4990 6530 3530 5030 5029.42 0.79 0 -1900 5190 5110 5000 4920 4810 5150 4960 72 1500 500 3420 10 1 14468152 729 5.83 0.99 12 0.05 864.00 5077.00 14040 20240307 -64.10 4650 20241209 8.39 5720 -11.89 20250221 4705 7.12 20250203 14040 -64.10 20240307 4650 8.39 20241209 1.65 N 262260 500 72 억 114778 N N 0 N 00 N
8 20250306 101004 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 -10 5 -0.20 30188655 5999 37.92 5040 5140 4990 6530 3530 5030 5032.28 0.79 0 -1573 5190 5110 5000 4920 4810 5150 4960 72 1500 500 3420 10 1 14468152 726 5.81 0.99 12 0.04 864.00 5077.00 14040 20240307 -64.25 4650 20241209 7.96 5720 -12.24 20250221 4705 6.70 20250203 14040 -64.25 20240307 4650 7.96 20241209 1.65 N 262260 500 72 억 114778 N N 0 N 00 N
9 20250306 091008 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 50 2 0.99 3619280 718 4.54 5040 5080 5030 6530 3530 5030 5040.78 0.79 0 381 5190 5110 5000 4920 4810 5150 4960 72 1500 500 3420 10 1 14468152 735 5.88 1.00 12 0.00 864.00 5077.00 14040 20240307 -63.82 4650 20241209 9.25 5720 -11.19 20250221 4705 7.97 20250203 14040 -63.82 20240307 4650 9.25 20241209 1.65 N 262260 500 72 억 114778 N N 0 N 00 N
10 20250305 160954 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 125 2 2.55 78921127 15769 62.15 4890 5080 4890 6370 3435 4905 5004.98 0.75 0 5698 5255 5080 4965 4790 4675 5022 4732 72 1465 500 3330 10 1 14468152 728 5.82 0.99 12 0.11 864.00 5077.00 14040 20240307 -64.17 4650 20241209 8.17 5720 -12.06 20250221 4705 6.91 20250203 14040 -64.17 20240307 4650 8.17 20241209 1.90 N 262260 500 72 억 109118 N N 0 N 00 N
11 20250305 150958 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 115 2 2.34 72768757 14544 57.32 4890 5080 4890 6370 3435 4905 5003.69 0.75 0 5642 5255 5080 4965 4790 4675 5022 4732 72 1465 500 3330 10 1 14468152 726 5.81 0.99 12 0.10 864.00 5077.00 14040 20240307 -64.25 4650 20241209 7.96 5720 -12.24 20250221 4705 6.70 20250203 14040 -64.25 20240307 4650 7.96 20241209 1.90 N 262260 500 72 억 109118 N N 0 N 00 N
12 20250305 140957 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 105 2 2.14 64857017 12968 51.11 4890 5080 4890 6370 3435 4905 5001.69 0.75 0 5510 5255 5080 4965 4790 4675 5022 4732 72 1465 500 3330 10 1 14468152 725 5.80 0.99 12 0.09 864.00 5077.00 14040 20240307 -64.32 4650 20241209 7.74 5720 -12.41 20250221 4705 6.48 20250203 14040 -64.32 20240307 4650 7.74 20241209 1.90 N 262260 500 72 억 109118 N N 0 N 00 N