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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093920/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
20250307,160708,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5200,-60,5,-1.14,165897945,31851,277.21,5260,5260,5190,6830,3690,5260,5208.56,2.61,0,-126,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,967,6.71,0.47,12,0.17,775.00,11013.00,5970,20240813,-12.90,5190,20250307,0.19,5560,-6.47,20250107,5190,0.19,20250307,5970,-12.90,20240813,5190,0.19,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N
20250307,150712,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5200,-60,5,-1.14,146623980,28140,244.91,5260,5260,5200,6830,3690,5260,5210.52,2.61,0,82,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,967,6.71,0.47,12,0.15,775.00,11013.00,5970,20240813,-12.90,5200,20250307,0.00,5560,-6.47,20250107,5200,0.00,20250307,5970,-12.90,20240813,5200,0.00,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N
20250307,140710,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5200,-60,5,-1.14,119396970,22907,199.36,5260,5260,5200,6830,3690,5260,5212.25,2.61,0,289,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,967,6.71,0.47,12,0.12,775.00,11013.00,5970,20240813,-12.90,5200,20250307,0.00,5560,-6.47,20250107,5200,0.00,20250307,5970,-12.90,20240813,5200,0.00,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N
20250307,130711,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5210,-50,5,-0.95,115817705,22220,193.39,5260,5260,5200,6830,3690,5260,5212.32,2.61,0,363,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,969,6.72,0.47,12,0.12,775.00,11013.00,5970,20240813,-12.73,5200,20250307,0.19,5560,-6.29,20250107,5200,0.19,20250307,5970,-12.73,20240813,5200,0.19,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N
20250307,120711,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5210,-50,5,-0.95,111580610,21407,186.31,5260,5260,5200,6830,3690,5260,5212.34,2.61,0,363,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,969,6.72,0.47,12,0.12,775.00,11013.00,5970,20240813,-12.73,5200,20250307,0.19,5560,-6.29,20250107,5200,0.19,20250307,5970,-12.73,20240813,5200,0.19,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N
20250307,110710,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5230,-30,5,-0.57,65716925,12599,109.65,5260,5260,5200,6830,3690,5260,5216.04,2.61,0,363,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,973,6.75,0.47,12,0.07,775.00,11013.00,5970,20240813,-12.40,5200,20250307,0.58,5560,-5.94,20250107,5200,0.58,20250307,5970,-12.40,20240813,5200,0.58,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N
20250307,100708,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5220,-40,5,-0.76,40514845,7765,67.58,5260,5260,5200,6830,3690,5260,5217.62,2.61,0,435,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,971,6.74,0.47,12,0.04,775.00,11013.00,5970,20240813,-12.56,5200,20250307,0.38,5560,-6.12,20250107,5200,0.38,20250307,5970,-12.56,20240813,5200,0.38,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N
20250307,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-20,5,-0.38,1556940,297,2.58,5260,5260,5240,6830,3690,5260,5242.22,2.61,0,-264,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,975,6.76,0.48,12,0.00,775.00,11013.00,5970,20240813,-12.23,5230,20250306,0.19,5560,-5.76,20250107,5230,0.19,20250306,5970,-12.23,20240813,5230,0.19,20250306,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N
20250306,160706,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,60317190,11490,34.57,5280,5300,5230,6860,3700,5280,5249.54,2.61,0,-179,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.06,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,150705,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5240,-40,5,-0.76,54976840,10474,31.52,5280,5300,5230,6860,3700,5280,5248.89,2.61,0,3,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,975,6.76,0.48,12,0.06,775.00,11013.00,5970,20240813,-12.23,5230,20250306,0.19,5560,-5.76,20250107,5230,0.19,20250306,5970,-12.23,20240813,5230,0.19,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N
20250306,140704,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,28185490,5365,16.14,5280,5300,5230,6860,3700,5280,5253.59,2.61,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.03,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,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 20250307 160708 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5200 -60 5 -1.14 165897945 31851 277.21 5260 5260 5190 6830 3690 5260 5208.56 2.61 0 -126 5333 5296 5263 5226 5193 5280 5210 93 1570 500 3890 10 1 18600000 967 6.71 0.47 12 0.17 775.00 11013.00 5970 20240813 -12.90 5190 20250307 0.19 5560 -6.47 20250107 5190 0.19 20250307 5970 -12.90 20240813 5190 0.19 20250307 0.46 N 093920 500 93 억 485417 N N 0 N 00 N
3 20250307 150712 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5200 -60 5 -1.14 146623980 28140 244.91 5260 5260 5200 6830 3690 5260 5210.52 2.61 0 82 5333 5296 5263 5226 5193 5280 5210 93 1570 500 3890 10 1 18600000 967 6.71 0.47 12 0.15 775.00 11013.00 5970 20240813 -12.90 5200 20250307 0.00 5560 -6.47 20250107 5200 0.00 20250307 5970 -12.90 20240813 5200 0.00 20250307 0.46 N 093920 500 93 억 485417 N N 0 N 00 N
4 20250307 140710 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5200 -60 5 -1.14 119396970 22907 199.36 5260 5260 5200 6830 3690 5260 5212.25 2.61 0 289 5333 5296 5263 5226 5193 5280 5210 93 1570 500 3890 10 1 18600000 967 6.71 0.47 12 0.12 775.00 11013.00 5970 20240813 -12.90 5200 20250307 0.00 5560 -6.47 20250107 5200 0.00 20250307 5970 -12.90 20240813 5200 0.00 20250307 0.46 N 093920 500 93 억 485417 N N 0 N 00 N
5 20250307 130711 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5210 -50 5 -0.95 115817705 22220 193.39 5260 5260 5200 6830 3690 5260 5212.32 2.61 0 363 5333 5296 5263 5226 5193 5280 5210 93 1570 500 3890 10 1 18600000 969 6.72 0.47 12 0.12 775.00 11013.00 5970 20240813 -12.73 5200 20250307 0.19 5560 -6.29 20250107 5200 0.19 20250307 5970 -12.73 20240813 5200 0.19 20250307 0.46 N 093920 500 93 억 485417 N N 0 N 00 N
6 20250307 120711 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5210 -50 5 -0.95 111580610 21407 186.31 5260 5260 5200 6830 3690 5260 5212.34 2.61 0 363 5333 5296 5263 5226 5193 5280 5210 93 1570 500 3890 10 1 18600000 969 6.72 0.47 12 0.12 775.00 11013.00 5970 20240813 -12.73 5200 20250307 0.19 5560 -6.29 20250107 5200 0.19 20250307 5970 -12.73 20240813 5200 0.19 20250307 0.46 N 093920 500 93 억 485417 N N 0 N 00 N
7 20250307 110710 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5230 -30 5 -0.57 65716925 12599 109.65 5260 5260 5200 6830 3690 5260 5216.04 2.61 0 363 5333 5296 5263 5226 5193 5280 5210 93 1570 500 3890 10 1 18600000 973 6.75 0.47 12 0.07 775.00 11013.00 5970 20240813 -12.40 5200 20250307 0.58 5560 -5.94 20250107 5200 0.58 20250307 5970 -12.40 20240813 5200 0.58 20250307 0.46 N 093920 500 93 억 485417 N N 0 N 00 N
8 20250307 100708 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5220 -40 5 -0.76 40514845 7765 67.58 5260 5260 5200 6830 3690 5260 5217.62 2.61 0 435 5333 5296 5263 5226 5193 5280 5210 93 1570 500 3890 10 1 18600000 971 6.74 0.47 12 0.04 775.00 11013.00 5970 20240813 -12.56 5200 20250307 0.38 5560 -6.12 20250107 5200 0.38 20250307 5970 -12.56 20240813 5200 0.38 20250307 0.46 N 093920 500 93 억 485417 N N 0 N 00 N
9 20250307 090712 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 -20 5 -0.38 1556940 297 2.58 5260 5260 5240 6830 3690 5260 5242.22 2.61 0 -264 5333 5296 5263 5226 5193 5280 5210 93 1570 500 3890 10 1 18600000 975 6.76 0.48 12 0.00 775.00 11013.00 5970 20240813 -12.23 5230 20250306 0.19 5560 -5.76 20250107 5230 0.19 20250306 5970 -12.23 20240813 5230 0.19 20250306 0.46 N 093920 500 93 억 485417 N N 0 N 00 N
10 20250306 160706 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5260 -20 5 -0.38 60317190 11490 34.57 5280 5300 5230 6860 3700 5280 5249.54 2.61 0 -179 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 978 6.79 0.48 12 0.06 775.00 11013.00 5970 20240813 -11.89 5230 20250306 0.57 5560 -5.40 20250107 5230 0.57 20250306 5970 -11.89 20240813 5230 0.57 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
11 20250306 150705 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5240 -40 5 -0.76 54976840 10474 31.52 5280 5300 5230 6860 3700 5280 5248.89 2.61 0 3 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 975 6.76 0.48 12 0.06 775.00 11013.00 5970 20240813 -12.23 5230 20250306 0.19 5560 -5.76 20250107 5230 0.19 20250306 5970 -12.23 20240813 5230 0.19 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N
12 20250306 140704 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5260 -20 5 -0.38 28185490 5365 16.14 5280 5300 5230 6860 3700 5280 5253.59 2.61 0 11 5373 5326 5283 5236 5193 5305 5215 93 1580 500 3900 10 1 18600000 978 6.79 0.48 12 0.03 775.00 11013.00 5970 20240813 -11.89 5230 20250306 0.57 5560 -5.40 20250107 5230 0.57 20250306 5970 -11.89 20240813 5230 0.57 20250306 0.46 N 093920 500 93 억 485596 N N 0 N 00 N