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
263600/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
20250306,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,0,3,0.00,100109485,20427,89.01,4945,4980,4855,6420,3465,4945,4900.84,1.04,0,654,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,788,-9.21,0.78,12,0.13,-537.00,6335.00,9550,20240404,-48.22,4235,20241209,16.77,5960,-17.03,20250217,4495,10.01,20250203,9550,-48.22,20240404,4235,16.77,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N
20250306,151007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-60,5,-1.21,74203785,15144,65.99,4945,4980,4855,6420,3465,4945,4899.88,1.04,0,1298,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,778,-9.10,0.77,12,0.10,-537.00,6335.00,9550,20240404,-48.85,4235,20241209,15.35,5960,-18.04,20250217,4495,8.68,20250203,9550,-48.85,20240404,4235,15.35,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N
20250306,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,-35,5,-0.71,55541850,11329,49.36,4945,4980,4855,6420,3465,4945,4902.63,1.04,0,-1023,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,782,-9.14,0.78,12,0.07,-537.00,6335.00,9550,20240404,-48.59,4235,20241209,15.94,5960,-17.62,20250217,4495,9.23,20250203,9550,-48.59,20240404,4235,15.94,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N
20250306,131007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-55,5,-1.11,50217075,10244,44.64,4945,4980,4855,6420,3465,4945,4902.10,1.04,0,-1058,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,779,-9.11,0.77,12,0.06,-537.00,6335.00,9550,20240404,-48.80,4235,20241209,15.47,5960,-17.95,20250217,4495,8.79,20250203,9550,-48.80,20240404,4235,15.47,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N
20250306,121006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,-40,5,-0.81,35605515,7257,31.62,4945,4980,4855,6420,3465,4945,4906.37,1.04,0,-1959,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,781,-9.13,0.77,12,0.05,-537.00,6335.00,9550,20240404,-48.64,4235,20241209,15.82,5960,-17.70,20250217,4495,9.12,20250203,9550,-48.64,20240404,4235,15.82,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N
20250306,111003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,-20,5,-0.40,34245780,6979,30.41,4945,4980,4855,6420,3465,4945,4906.98,1.04,0,-2096,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,785,-9.17,0.78,12,0.04,-537.00,6335.00,9550,20240404,-48.43,4235,20241209,16.29,5960,-17.37,20250217,4495,9.57,20250203,9550,-48.43,20240404,4235,16.29,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N
20250306,101005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,-20,5,-0.40,20091030,4084,17.80,4945,4980,4855,6420,3465,4945,4919.45,1.04,0,-2407,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,785,-9.17,0.78,12,0.03,-537.00,6335.00,9550,20240404,-48.43,4235,20241209,16.29,5960,-17.37,20250217,4495,9.57,20250203,9550,-48.43,20240404,4235,16.29,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N
20250306,091009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,-10,5,-0.20,1129655,228,0.99,4945,4980,4930,6420,3465,4945,4954.63,1.04,0,-114,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,786,-9.19,0.78,12,0.00,-537.00,6335.00,9550,20240404,-48.32,4235,20241209,16.53,5960,-17.20,20250217,4495,9.79,20250203,9550,-48.32,20240404,4235,16.53,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N
20250305,160955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,70,2,1.44,112168233,22950,74.57,4850,4950,4850,6330,3415,4875,4887.40,1.03,0,1709,5115,4995,4880,4760,4645,4937,4702,80,1455,500,3020,5,1,15930310,788,-9.21,0.78,12,0.14,-537.00,6335.00,9550,20240404,-48.22,4235,20241209,16.77,5960,-17.03,20250217,4495,10.01,20250203,9550,-48.22,20240404,4235,16.77,20241209,2.63,N,263600,500,80 억,,164437,N,N,0,N,00,N
20250305,150959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,70,2,1.44,96705153,19815,64.38,4850,4950,4850,6330,3415,4875,4880.40,1.03,0,3120,5115,4995,4880,4760,4645,4937,4702,80,1455,500,3020,5,1,15930310,788,-9.21,0.78,12,0.12,-537.00,6335.00,9550,20240404,-48.22,4235,20241209,16.77,5960,-17.03,20250217,4495,10.01,20250203,9550,-48.22,20240404,4235,16.77,20241209,2.63,N,263600,500,80 억,,164437,N,N,0,N,00,N
20250305,140958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,35,2,0.72,69078338,14188,46.10,4850,4925,4850,6330,3415,4875,4868.79,1.03,0,1302,5115,4995,4880,4760,4645,4937,4702,80,1455,500,3020,5,1,15930310,782,-9.14,0.78,12,0.09,-537.00,6335.00,9550,20240404,-48.59,4235,20241209,15.94,5960,-17.62,20250217,4495,9.23,20250203,9550,-48.59,20240404,4235,15.94,20241209,2.63,N,263600,500,80 억,,164437,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 161007 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 0 3 0.00 100109485 20427 89.01 4945 4980 4855 6420 3465 4945 4900.84 1.04 0 654 5015 4980 4915 4880 4815 4997 4897 80 1475 500 3060 5 1 15930310 788 -9.21 0.78 12 0.13 -537.00 6335.00 9550 20240404 -48.22 4235 20241209 16.77 5960 -17.03 20250217 4495 10.01 20250203 9550 -48.22 20240404 4235 16.77 20241209 2.58 N 263600 500 80 억 166110 N N 0 N 00 N
3 20250306 151007 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 -60 5 -1.21 74203785 15144 65.99 4945 4980 4855 6420 3465 4945 4899.88 1.04 0 1298 5015 4980 4915 4880 4815 4997 4897 80 1475 500 3060 5 1 15930310 778 -9.10 0.77 12 0.10 -537.00 6335.00 9550 20240404 -48.85 4235 20241209 15.35 5960 -18.04 20250217 4495 8.68 20250203 9550 -48.85 20240404 4235 15.35 20241209 2.58 N 263600 500 80 억 166110 N N 0 N 00 N
4 20250306 141006 57 100.00 KOSDAQ 전기·전자 N N N N N 4910 -35 5 -0.71 55541850 11329 49.36 4945 4980 4855 6420 3465 4945 4902.63 1.04 0 -1023 5015 4980 4915 4880 4815 4997 4897 80 1475 500 3060 5 1 15930310 782 -9.14 0.78 12 0.07 -537.00 6335.00 9550 20240404 -48.59 4235 20241209 15.94 5960 -17.62 20250217 4495 9.23 20250203 9550 -48.59 20240404 4235 15.94 20241209 2.58 N 263600 500 80 억 166110 N N 0 N 00 N
5 20250306 131007 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 -55 5 -1.11 50217075 10244 44.64 4945 4980 4855 6420 3465 4945 4902.10 1.04 0 -1058 5015 4980 4915 4880 4815 4997 4897 80 1475 500 3060 5 1 15930310 779 -9.11 0.77 12 0.06 -537.00 6335.00 9550 20240404 -48.80 4235 20241209 15.47 5960 -17.95 20250217 4495 8.79 20250203 9550 -48.80 20240404 4235 15.47 20241209 2.58 N 263600 500 80 억 166110 N N 0 N 00 N
6 20250306 121006 57 100.00 KOSDAQ 전기·전자 N N N N N 4905 -40 5 -0.81 35605515 7257 31.62 4945 4980 4855 6420 3465 4945 4906.37 1.04 0 -1959 5015 4980 4915 4880 4815 4997 4897 80 1475 500 3060 5 1 15930310 781 -9.13 0.77 12 0.05 -537.00 6335.00 9550 20240404 -48.64 4235 20241209 15.82 5960 -17.70 20250217 4495 9.12 20250203 9550 -48.64 20240404 4235 15.82 20241209 2.58 N 263600 500 80 억 166110 N N 0 N 00 N
7 20250306 111003 57 100.00 KOSDAQ 전기·전자 N N N N N 4925 -20 5 -0.40 34245780 6979 30.41 4945 4980 4855 6420 3465 4945 4906.98 1.04 0 -2096 5015 4980 4915 4880 4815 4997 4897 80 1475 500 3060 5 1 15930310 785 -9.17 0.78 12 0.04 -537.00 6335.00 9550 20240404 -48.43 4235 20241209 16.29 5960 -17.37 20250217 4495 9.57 20250203 9550 -48.43 20240404 4235 16.29 20241209 2.58 N 263600 500 80 억 166110 N N 0 N 00 N
8 20250306 101005 57 100.00 KOSDAQ 전기·전자 N N N N N 4925 -20 5 -0.40 20091030 4084 17.80 4945 4980 4855 6420 3465 4945 4919.45 1.04 0 -2407 5015 4980 4915 4880 4815 4997 4897 80 1475 500 3060 5 1 15930310 785 -9.17 0.78 12 0.03 -537.00 6335.00 9550 20240404 -48.43 4235 20241209 16.29 5960 -17.37 20250217 4495 9.57 20250203 9550 -48.43 20240404 4235 16.29 20241209 2.58 N 263600 500 80 억 166110 N N 0 N 00 N
9 20250306 091009 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 -10 5 -0.20 1129655 228 0.99 4945 4980 4930 6420 3465 4945 4954.63 1.04 0 -114 5015 4980 4915 4880 4815 4997 4897 80 1475 500 3060 5 1 15930310 786 -9.19 0.78 12 0.00 -537.00 6335.00 9550 20240404 -48.32 4235 20241209 16.53 5960 -17.20 20250217 4495 9.79 20250203 9550 -48.32 20240404 4235 16.53 20241209 2.58 N 263600 500 80 억 166110 N N 0 N 00 N
10 20250305 160955 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 70 2 1.44 112168233 22950 74.57 4850 4950 4850 6330 3415 4875 4887.40 1.03 0 1709 5115 4995 4880 4760 4645 4937 4702 80 1455 500 3020 5 1 15930310 788 -9.21 0.78 12 0.14 -537.00 6335.00 9550 20240404 -48.22 4235 20241209 16.77 5960 -17.03 20250217 4495 10.01 20250203 9550 -48.22 20240404 4235 16.77 20241209 2.63 N 263600 500 80 억 164437 N N 0 N 00 N
11 20250305 150959 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 70 2 1.44 96705153 19815 64.38 4850 4950 4850 6330 3415 4875 4880.40 1.03 0 3120 5115 4995 4880 4760 4645 4937 4702 80 1455 500 3020 5 1 15930310 788 -9.21 0.78 12 0.12 -537.00 6335.00 9550 20240404 -48.22 4235 20241209 16.77 5960 -17.03 20250217 4495 10.01 20250203 9550 -48.22 20240404 4235 16.77 20241209 2.63 N 263600 500 80 억 164437 N N 0 N 00 N
12 20250305 140958 57 100.00 KOSDAQ 전기·전자 N N N N N 4910 35 2 0.72 69078338 14188 46.10 4850 4925 4850 6330 3415 4875 4868.79 1.03 0 1302 5115 4995 4880 4760 4645 4937 4702 80 1455 500 3020 5 1 15930310 782 -9.14 0.78 12 0.09 -537.00 6335.00 9550 20240404 -48.59 4235 20241209 15.94 5960 -17.62 20250217 4495 9.23 20250203 9550 -48.59 20240404 4235 15.94 20241209 2.63 N 263600 500 80 억 164437 N N 0 N 00 N