ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-60,5,-1.12,388273470,73050,77.33,5370,5420,5250,6960,3760,5360,5315.21,0.73,0,-4949,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,767,6.13,1.04,12,0.50,864.00,5077.00,14040,20240307,-62.25,4650,20241209,13.98,6090,-12.97,20250310,4705,12.65,20250203,13900,-61.87,20240313,4650,13.98,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N
20250313,151032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-20,5,-0.37,375973290,70731,74.88,5370,5420,5250,6960,3760,5360,5315.54,0.73,0,-4493,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,773,6.18,1.05,12,0.49,864.00,5077.00,14040,20240307,-61.97,4650,20241209,14.84,6090,-12.32,20250310,4705,13.50,20250203,13900,-61.58,20240313,4650,14.84,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N
20250313,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-50,5,-0.93,353256930,66437,70.33,5370,5420,5250,6960,3760,5360,5317.17,0.73,0,-4147,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,768,6.15,1.05,12,0.46,864.00,5077.00,14040,20240307,-62.18,4650,20241209,14.19,6090,-12.81,20250310,4705,12.86,20250203,13900,-61.80,20240313,4650,14.19,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N
20250313,131032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-50,5,-0.93,338780590,63711,67.45,5370,5420,5250,6960,3760,5360,5317.46,0.73,0,-2640,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,768,6.15,1.05,12,0.44,864.00,5077.00,14040,20240307,-62.18,4650,20241209,14.19,6090,-12.81,20250310,4705,12.86,20250203,13900,-61.80,20240313,4650,14.19,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N
20250313,121031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-50,5,-0.93,301536770,56698,60.02,5370,5420,5250,6960,3760,5360,5318.30,0.73,0,-1429,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,768,6.15,1.05,12,0.39,864.00,5077.00,14040,20240307,-62.18,4650,20241209,14.19,6090,-12.81,20250310,4705,12.86,20250203,13900,-61.80,20240313,4650,14.19,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N
20250313,111034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-30,5,-0.56,232232690,43633,46.19,5370,5420,5250,6960,3760,5360,5322.41,0.73,0,-264,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,771,6.17,1.05,12,0.30,864.00,5077.00,14040,20240307,-62.04,4650,20241209,14.62,6090,-12.48,20250310,4705,13.28,20250203,13900,-61.65,20240313,4650,14.62,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N
20250313,101032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-10,5,-0.19,145710470,27278,28.88,5370,5420,5250,6960,3760,5360,5341.68,0.73,0,-1657,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,774,6.19,1.05,12,0.19,864.00,5077.00,14040,20240307,-61.89,4650,20241209,15.05,6090,-12.15,20250310,4705,13.71,20250203,13900,-61.51,20240313,4650,15.05,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N
20250313,091034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,22039970,4092,4.33,5370,5420,5360,6960,3760,5360,5386.11,0.73,0,-767,5506,5432,5366,5292,5226,5470,5330,72,1600,500,3640,10,1,14468152,775,6.20,1.06,12,0.03,864.00,5077.00,14040,20240307,-61.82,4650,20241209,15.27,6090,-11.99,20250310,4705,13.92,20250203,13900,-61.44,20240313,4650,15.27,20241209,1.95,N,262260,500,72 억,,105650,N,N,0,N,00,N
20250312,161026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,10,2,0.19,499932625,93510,67.70,5350,5440,5300,6950,3750,5350,5346.30,0.65,0,11798,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,775,6.20,1.06,12,0.65,864.00,5077.00,14040,20240307,-61.82,4650,20241209,15.27,6090,-11.99,20250310,4705,13.92,20250203,13960,-61.60,20240312,4650,15.27,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,151027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-10,5,-0.19,480352355,89853,65.05,5350,5440,5300,6950,3750,5350,5345.98,0.65,0,11659,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,773,6.18,1.05,12,0.62,864.00,5077.00,14040,20240307,-61.97,4650,20241209,14.84,6090,-12.32,20250310,4705,13.50,20250203,13960,-61.75,20240312,4650,14.84,20241209,1.65,N,262260,500,72 억,,93387,N,N,0,N,00,N
20250312,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,427964540,80049,57.96,5350,5440,5300,6950,3750,5350,5346.28,0.65,0,9342,5556,5452,5316,5212,5076,5505,5265,72,1600,500,3630,10,1,14468152,771,6.17,1.05,12,0.55,864.00,5077.00,14040,20240307,-62.04,4650,20241209,14.62,6090,-12.48,20250310,4705,13.28,20250203,13960,-61.82,20240312,4650,14.62,20241209,1.65,N,262260,500,72 억,,93387,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 20250313 161032 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -60 5 -1.12 388273470 73050 77.33 5370 5420 5250 6960 3760 5360 5315.21 0.73 0 -4949 5506 5432 5366 5292 5226 5470 5330 72 1600 500 3640 10 1 14468152 767 6.13 1.04 12 0.50 864.00 5077.00 14040 20240307 -62.25 4650 20241209 13.98 6090 -12.97 20250310 4705 12.65 20250203 13900 -61.87 20240313 4650 13.98 20241209 1.95 N 262260 500 72 억 105650 N N 0 N 00 N
3 20250313 151032 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -20 5 -0.37 375973290 70731 74.88 5370 5420 5250 6960 3760 5360 5315.54 0.73 0 -4493 5506 5432 5366 5292 5226 5470 5330 72 1600 500 3640 10 1 14468152 773 6.18 1.05 12 0.49 864.00 5077.00 14040 20240307 -61.97 4650 20241209 14.84 6090 -12.32 20250310 4705 13.50 20250203 13900 -61.58 20240313 4650 14.84 20241209 1.95 N 262260 500 72 억 105650 N N 0 N 00 N
4 20250313 141032 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -50 5 -0.93 353256930 66437 70.33 5370 5420 5250 6960 3760 5360 5317.17 0.73 0 -4147 5506 5432 5366 5292 5226 5470 5330 72 1600 500 3640 10 1 14468152 768 6.15 1.05 12 0.46 864.00 5077.00 14040 20240307 -62.18 4650 20241209 14.19 6090 -12.81 20250310 4705 12.86 20250203 13900 -61.80 20240313 4650 14.19 20241209 1.95 N 262260 500 72 억 105650 N N 0 N 00 N
5 20250313 131032 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -50 5 -0.93 338780590 63711 67.45 5370 5420 5250 6960 3760 5360 5317.46 0.73 0 -2640 5506 5432 5366 5292 5226 5470 5330 72 1600 500 3640 10 1 14468152 768 6.15 1.05 12 0.44 864.00 5077.00 14040 20240307 -62.18 4650 20241209 14.19 6090 -12.81 20250310 4705 12.86 20250203 13900 -61.80 20240313 4650 14.19 20241209 1.95 N 262260 500 72 억 105650 N N 0 N 00 N
6 20250313 121031 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -50 5 -0.93 301536770 56698 60.02 5370 5420 5250 6960 3760 5360 5318.30 0.73 0 -1429 5506 5432 5366 5292 5226 5470 5330 72 1600 500 3640 10 1 14468152 768 6.15 1.05 12 0.39 864.00 5077.00 14040 20240307 -62.18 4650 20241209 14.19 6090 -12.81 20250310 4705 12.86 20250203 13900 -61.80 20240313 4650 14.19 20241209 1.95 N 262260 500 72 억 105650 N N 0 N 00 N
7 20250313 111034 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -30 5 -0.56 232232690 43633 46.19 5370 5420 5250 6960 3760 5360 5322.41 0.73 0 -264 5506 5432 5366 5292 5226 5470 5330 72 1600 500 3640 10 1 14468152 771 6.17 1.05 12 0.30 864.00 5077.00 14040 20240307 -62.04 4650 20241209 14.62 6090 -12.48 20250310 4705 13.28 20250203 13900 -61.65 20240313 4650 14.62 20241209 1.95 N 262260 500 72 억 105650 N N 0 N 00 N
8 20250313 101032 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -10 5 -0.19 145710470 27278 28.88 5370 5420 5250 6960 3760 5360 5341.68 0.73 0 -1657 5506 5432 5366 5292 5226 5470 5330 72 1600 500 3640 10 1 14468152 774 6.19 1.05 12 0.19 864.00 5077.00 14040 20240307 -61.89 4650 20241209 15.05 6090 -12.15 20250310 4705 13.71 20250203 13900 -61.51 20240313 4650 15.05 20241209 1.95 N 262260 500 72 억 105650 N N 0 N 00 N
9 20250313 091034 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 0 3 0.00 22039970 4092 4.33 5370 5420 5360 6960 3760 5360 5386.11 0.73 0 -767 5506 5432 5366 5292 5226 5470 5330 72 1600 500 3640 10 1 14468152 775 6.20 1.06 12 0.03 864.00 5077.00 14040 20240307 -61.82 4650 20241209 15.27 6090 -11.99 20250310 4705 13.92 20250203 13900 -61.44 20240313 4650 15.27 20241209 1.95 N 262260 500 72 억 105650 N N 0 N 00 N
10 20250312 161026 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 10 2 0.19 499932625 93510 67.70 5350 5440 5300 6950 3750 5350 5346.30 0.65 0 11798 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 775 6.20 1.06 12 0.65 864.00 5077.00 14040 20240307 -61.82 4650 20241209 15.27 6090 -11.99 20250310 4705 13.92 20250203 13960 -61.60 20240312 4650 15.27 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
11 20250312 151027 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -10 5 -0.19 480352355 89853 65.05 5350 5440 5300 6950 3750 5350 5345.98 0.65 0 11659 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 773 6.18 1.05 12 0.62 864.00 5077.00 14040 20240307 -61.97 4650 20241209 14.84 6090 -12.32 20250310 4705 13.50 20250203 13960 -61.75 20240312 4650 14.84 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N
12 20250312 141025 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -20 5 -0.37 427964540 80049 57.96 5350 5440 5300 6950 3750 5350 5346.28 0.65 0 9342 5556 5452 5316 5212 5076 5505 5265 72 1600 500 3630 10 1 14468152 771 6.17 1.05 12 0.55 864.00 5077.00 14040 20240307 -62.04 4650 20241209 14.62 6090 -12.48 20250310 4705 13.28 20250203 13960 -61.82 20240312 4650 14.62 20241209 1.65 N 262260 500 72 억 93387 N N 0 N 00 N