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
263810/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
20250306,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-25,5,-0.84,76733095,26151,118.38,2970,2970,2900,3845,2075,2960,2934.23,0.48,0,-615,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,418,18.69,0.96,12,0.18,157.00,3048.00,5070,20240402,-42.11,2500,20241209,17.40,2970,-1.18,20250306,2690,9.11,20250113,5070,-42.11,20240402,2500,17.40,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N
20250306,151009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-25,5,-0.84,62020125,21116,95.59,2970,2970,2900,3845,2075,2960,2937.12,0.48,0,488,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,418,18.69,0.96,12,0.15,157.00,3048.00,5070,20240402,-42.11,2500,20241209,17.40,2970,-1.18,20250306,2690,9.11,20250113,5070,-42.11,20240402,2500,17.40,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N
20250306,141008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-20,5,-0.68,57555235,19587,88.67,2970,2970,2900,3845,2075,2960,2938.44,0.48,0,105,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,419,18.73,0.96,12,0.14,157.00,3048.00,5070,20240402,-42.01,2500,20241209,17.60,2970,-1.01,20250306,2690,9.29,20250113,5070,-42.01,20240402,2500,17.60,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N
20250306,131009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-10,5,-0.34,56001895,19057,86.27,2970,2970,2900,3845,2075,2960,2938.65,0.48,0,108,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,420,18.79,0.97,12,0.13,157.00,3048.00,5070,20240402,-41.81,2500,20241209,18.00,2970,-0.67,20250306,2690,9.67,20250113,5070,-41.81,20240402,2500,18.00,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N
20250306,121008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-20,5,-0.68,55910445,19026,86.13,2970,2970,2900,3845,2075,2960,2938.63,0.48,0,108,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,419,18.73,0.96,12,0.13,157.00,3048.00,5070,20240402,-42.01,2500,20241209,17.60,2970,-1.01,20250306,2690,9.29,20250113,5070,-42.01,20240402,2500,17.60,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N
20250306,111005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-20,5,-0.68,55559575,18907,85.59,2970,2970,2900,3845,2075,2960,2938.57,0.48,0,126,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,419,18.73,0.96,12,0.13,157.00,3048.00,5070,20240402,-42.01,2500,20241209,17.60,2970,-1.01,20250306,2690,9.29,20250113,5070,-42.01,20240402,2500,17.60,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N
20250306,101007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,10,2,0.34,9247850,3156,14.29,2970,2970,2900,3845,2075,2960,2930.24,0.48,0,-91,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,423,18.92,0.97,12,0.02,157.00,3048.00,5070,20240402,-41.42,2500,20241209,18.80,2970,0.00,20250306,2690,10.41,20250113,5070,-41.42,20240402,2500,18.80,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N
20250306,091011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-10,5,-0.34,204670,69,0.31,2970,2970,2950,3845,2075,2960,2966.23,0.48,0,-17,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,420,18.79,0.97,12,0.00,157.00,3048.00,5070,20240402,-41.81,2500,20241209,18.00,2970,-0.67,20250306,2690,9.67,20250113,5070,-41.81,20240402,2500,18.00,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N
20250305,160957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,20,2,0.68,64458035,22090,55.99,2940,2965,2820,3820,2060,2940,2917.90,0.49,0,-1832,3030,2985,2915,2870,2800,3007,2892,71,880,500,1820,5,1,14244718,422,18.85,0.97,12,0.16,157.00,3048.00,5070,20240221,-41.62,2500,20241209,18.40,2965,-0.17,20250305,2690,10.04,20250113,5070,-41.62,20240402,2500,18.40,20241209,2.12,N,263810,500,71 억,,70175,N,N,0,N,00,N
20250305,151001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-30,5,-1.02,56404095,19365,49.08,2940,2955,2820,3820,2060,2940,2912.68,0.49,0,-1312,3030,2985,2915,2870,2800,3007,2892,71,880,500,1820,5,1,14244718,415,18.54,0.95,12,0.14,157.00,3048.00,5070,20240221,-42.60,2500,20241209,16.40,2960,-1.69,20250304,2690,8.18,20250113,5070,-42.60,20240402,2500,16.40,20241209,2.12,N,263810,500,71 억,,70175,N,N,0,N,00,N
20250305,141000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-25,5,-0.85,40339385,13865,35.14,2940,2955,2820,3820,2060,2940,2909.44,0.49,0,-1352,3030,2985,2915,2870,2800,3007,2892,71,880,500,1820,5,1,14244718,415,18.57,0.96,12,0.10,157.00,3048.00,5070,20240221,-42.50,2500,20241209,16.60,2960,-1.52,20250304,2690,8.36,20250113,5070,-42.50,20240402,2500,16.60,20241209,2.12,N,263810,500,71 억,,70175,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 161009 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -25 5 -0.84 76733095 26151 118.38 2970 2970 2900 3845 2075 2960 2934.23 0.48 0 -615 3060 3010 2915 2865 2770 3035 2890 71 885 500 1830 5 1 14244718 418 18.69 0.96 12 0.18 157.00 3048.00 5070 20240402 -42.11 2500 20241209 17.40 2970 -1.18 20250306 2690 9.11 20250113 5070 -42.11 20240402 2500 17.40 20241209 2.15 N 263810 500 71 억 68372 N N 0 N 00 N
3 20250306 151009 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -25 5 -0.84 62020125 21116 95.59 2970 2970 2900 3845 2075 2960 2937.12 0.48 0 488 3060 3010 2915 2865 2770 3035 2890 71 885 500 1830 5 1 14244718 418 18.69 0.96 12 0.15 157.00 3048.00 5070 20240402 -42.11 2500 20241209 17.40 2970 -1.18 20250306 2690 9.11 20250113 5070 -42.11 20240402 2500 17.40 20241209 2.15 N 263810 500 71 억 68372 N N 0 N 00 N
4 20250306 141008 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 -20 5 -0.68 57555235 19587 88.67 2970 2970 2900 3845 2075 2960 2938.44 0.48 0 105 3060 3010 2915 2865 2770 3035 2890 71 885 500 1830 5 1 14244718 419 18.73 0.96 12 0.14 157.00 3048.00 5070 20240402 -42.01 2500 20241209 17.60 2970 -1.01 20250306 2690 9.29 20250113 5070 -42.01 20240402 2500 17.60 20241209 2.15 N 263810 500 71 억 68372 N N 0 N 00 N
5 20250306 131009 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -10 5 -0.34 56001895 19057 86.27 2970 2970 2900 3845 2075 2960 2938.65 0.48 0 108 3060 3010 2915 2865 2770 3035 2890 71 885 500 1830 5 1 14244718 420 18.79 0.97 12 0.13 157.00 3048.00 5070 20240402 -41.81 2500 20241209 18.00 2970 -0.67 20250306 2690 9.67 20250113 5070 -41.81 20240402 2500 18.00 20241209 2.15 N 263810 500 71 억 68372 N N 0 N 00 N
6 20250306 121008 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 -20 5 -0.68 55910445 19026 86.13 2970 2970 2900 3845 2075 2960 2938.63 0.48 0 108 3060 3010 2915 2865 2770 3035 2890 71 885 500 1830 5 1 14244718 419 18.73 0.96 12 0.13 157.00 3048.00 5070 20240402 -42.01 2500 20241209 17.60 2970 -1.01 20250306 2690 9.29 20250113 5070 -42.01 20240402 2500 17.60 20241209 2.15 N 263810 500 71 억 68372 N N 0 N 00 N
7 20250306 111005 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 -20 5 -0.68 55559575 18907 85.59 2970 2970 2900 3845 2075 2960 2938.57 0.48 0 126 3060 3010 2915 2865 2770 3035 2890 71 885 500 1830 5 1 14244718 419 18.73 0.96 12 0.13 157.00 3048.00 5070 20240402 -42.01 2500 20241209 17.60 2970 -1.01 20250306 2690 9.29 20250113 5070 -42.01 20240402 2500 17.60 20241209 2.15 N 263810 500 71 억 68372 N N 0 N 00 N
8 20250306 101007 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 10 2 0.34 9247850 3156 14.29 2970 2970 2900 3845 2075 2960 2930.24 0.48 0 -91 3060 3010 2915 2865 2770 3035 2890 71 885 500 1830 5 1 14244718 423 18.92 0.97 12 0.02 157.00 3048.00 5070 20240402 -41.42 2500 20241209 18.80 2970 0.00 20250306 2690 10.41 20250113 5070 -41.42 20240402 2500 18.80 20241209 2.15 N 263810 500 71 억 68372 N N 0 N 00 N
9 20250306 091011 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -10 5 -0.34 204670 69 0.31 2970 2970 2950 3845 2075 2960 2966.23 0.48 0 -17 3060 3010 2915 2865 2770 3035 2890 71 885 500 1830 5 1 14244718 420 18.79 0.97 12 0.00 157.00 3048.00 5070 20240402 -41.81 2500 20241209 18.00 2970 -0.67 20250306 2690 9.67 20250113 5070 -41.81 20240402 2500 18.00 20241209 2.15 N 263810 500 71 억 68372 N N 0 N 00 N
10 20250305 160957 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 20 2 0.68 64458035 22090 55.99 2940 2965 2820 3820 2060 2940 2917.90 0.49 0 -1832 3030 2985 2915 2870 2800 3007 2892 71 880 500 1820 5 1 14244718 422 18.85 0.97 12 0.16 157.00 3048.00 5070 20240221 -41.62 2500 20241209 18.40 2965 -0.17 20250305 2690 10.04 20250113 5070 -41.62 20240402 2500 18.40 20241209 2.12 N 263810 500 71 억 70175 N N 0 N 00 N
11 20250305 151001 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -30 5 -1.02 56404095 19365 49.08 2940 2955 2820 3820 2060 2940 2912.68 0.49 0 -1312 3030 2985 2915 2870 2800 3007 2892 71 880 500 1820 5 1 14244718 415 18.54 0.95 12 0.14 157.00 3048.00 5070 20240221 -42.60 2500 20241209 16.40 2960 -1.69 20250304 2690 8.18 20250113 5070 -42.60 20240402 2500 16.40 20241209 2.12 N 263810 500 71 억 70175 N N 0 N 00 N
12 20250305 141000 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -25 5 -0.85 40339385 13865 35.14 2940 2955 2820 3820 2060 2940 2909.44 0.49 0 -1352 3030 2985 2915 2870 2800 3007 2892 71 880 500 1820 5 1 14244718 415 18.57 0.96 12 0.10 157.00 3048.00 5070 20240221 -42.50 2500 20241209 16.60 2960 -1.52 20250304 2690 8.36 20250113 5070 -42.50 20240402 2500 16.60 20241209 2.12 N 263810 500 71 억 70175 N N 0 N 00 N