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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
290690/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
20250312,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-165,5,-5.14,9116197491,2953015,127.75,3170,3200,3020,4170,2250,3210,3087.13,1.37,0,-495958,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1477,-12.28,1.43,12,6.09,-248.00,2131.00,20632,20240325,-85.24,2405,20250218,26.61,8800,-65.40,20250102,2405,26.61,20250218,14990,-79.69,20240502,2315,31.53,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-145,5,-4.52,8884250186,2877029,124.46,3170,3200,3020,4170,2250,3210,3087.99,1.37,0,-493505,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1486,-12.36,1.44,12,5.93,-248.00,2131.00,20632,20240325,-85.14,2405,20250218,27.44,8800,-65.17,20250102,2405,27.44,20250218,14990,-79.55,20240502,2315,32.40,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-130,5,-4.05,8288599157,2683180,116.08,3170,3200,3020,4170,2250,3210,3089.09,1.37,0,-431545,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1494,-12.42,1.45,12,5.53,-248.00,2131.00,20632,20240325,-85.07,2405,20250218,28.07,8800,-65.00,20250102,2405,28.07,20250218,14990,-79.45,20240502,2315,33.05,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,131054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-140,5,-4.36,7952191644,2573964,111.35,3170,3200,3020,4170,2250,3210,3089.47,1.37,0,-405756,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1489,-12.38,1.44,12,5.31,-248.00,2131.00,20632,20240325,-85.12,2405,20250218,27.65,8800,-65.11,20250102,2405,27.65,20250218,14990,-79.52,20240502,2315,32.61,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,121057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-120,5,-3.74,7452561684,2411789,104.34,3170,3200,3020,4170,2250,3210,3090.05,1.37,0,-386421,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1499,-12.46,1.45,12,4.97,-248.00,2131.00,20632,20240325,-85.02,2405,20250218,28.48,8800,-64.89,20250102,2405,28.48,20250218,14990,-79.39,20240502,2315,33.48,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-60,5,-1.87,5706244909,1852462,80.14,3170,3200,3020,4170,2250,3210,3080.36,1.37,0,-325470,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1528,-12.70,1.48,12,3.82,-248.00,2131.00,20632,20240325,-84.73,2405,20250218,30.98,8800,-64.20,20250102,2405,30.98,20250218,14990,-78.99,20240502,2315,36.07,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,101051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-165,5,-5.14,2971464090,970956,42.01,3170,3170,3020,4170,2250,3210,3060.34,1.37,0,-203308,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1477,-12.28,1.43,12,2.00,-248.00,2131.00,20632,20240325,-85.24,2405,20250218,26.61,8800,-65.40,20250102,2405,26.61,20250218,14990,-79.69,20240502,2315,31.53,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,091058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-135,5,-4.21,1023776368,332210,14.37,3170,3170,3040,4170,2250,3210,3081.70,1.37,0,-16540,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1491,-12.40,1.44,12,0.68,-248.00,2131.00,20632,20240325,-85.10,2405,20250218,27.86,8800,-65.06,20250102,2405,27.86,20250218,14990,-79.49,20240502,2315,32.83,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250311,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,170,2,5.59,6876263321,2254711,111.63,2920,3270,2870,3950,2130,3040,3049.11,0.95,0,195410,3196,3117,3021,2942,2846,3070,2895,242,910,500,1880,5,1,48498743,1557,-12.94,1.51,12,4.65,-248.00,2131.00,20632,20240325,-84.44,2405,20250218,33.47,8800,-63.52,20250102,2405,33.47,20250218,14990,-78.59,20240502,2310,38.96,20240311,0.28,N,290690,500,242 억,,461769,N,N,0,N,00,N
20250311,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,130,2,4.28,5559884938,1845503,91.37,2920,3175,2870,3950,2130,3040,3012.66,0.95,0,115271,3196,3117,3021,2942,2846,3070,2895,242,910,500,1880,5,1,48498743,1537,-12.78,1.49,12,3.81,-248.00,2131.00,20632,20240325,-84.64,2405,20250218,31.81,8800,-63.98,20250102,2405,31.81,20250218,14990,-78.85,20240502,2310,37.23,20240311,0.28,N,290690,500,242 억,,461769,N,N,0,N,00,N
20250311,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,30,2,0.99,3791305926,1279665,63.35,2920,3105,2870,3950,2130,3040,2962.70,0.95,0,3878,3196,3117,3021,2942,2846,3070,2895,242,910,500,1880,5,1,48498743,1489,-12.38,1.44,12,2.64,-248.00,2131.00,20632,20240325,-85.12,2405,20250218,27.65,8800,-65.11,20250102,2405,27.65,20250218,14990,-79.52,20240502,2310,32.90,20240311,0.28,N,290690,500,242 억,,461769,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 20250312 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -165 5 -5.14 9116197491 2953015 127.75 3170 3200 3020 4170 2250 3210 3087.13 1.37 0 -495958 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1477 -12.28 1.43 12 6.09 -248.00 2131.00 20632 20240325 -85.24 2405 20250218 26.61 8800 -65.40 20250102 2405 26.61 20250218 14990 -79.69 20240502 2315 31.53 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
3 20250312 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -145 5 -4.52 8884250186 2877029 124.46 3170 3200 3020 4170 2250 3210 3087.99 1.37 0 -493505 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1486 -12.36 1.44 12 5.93 -248.00 2131.00 20632 20240325 -85.14 2405 20250218 27.44 8800 -65.17 20250102 2405 27.44 20250218 14990 -79.55 20240502 2315 32.40 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
4 20250312 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -130 5 -4.05 8288599157 2683180 116.08 3170 3200 3020 4170 2250 3210 3089.09 1.37 0 -431545 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1494 -12.42 1.45 12 5.53 -248.00 2131.00 20632 20240325 -85.07 2405 20250218 28.07 8800 -65.00 20250102 2405 28.07 20250218 14990 -79.45 20240502 2315 33.05 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
5 20250312 131054 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -140 5 -4.36 7952191644 2573964 111.35 3170 3200 3020 4170 2250 3210 3089.47 1.37 0 -405756 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1489 -12.38 1.44 12 5.31 -248.00 2131.00 20632 20240325 -85.12 2405 20250218 27.65 8800 -65.11 20250102 2405 27.65 20250218 14990 -79.52 20240502 2315 32.61 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
6 20250312 121057 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -120 5 -3.74 7452561684 2411789 104.34 3170 3200 3020 4170 2250 3210 3090.05 1.37 0 -386421 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1499 -12.46 1.45 12 4.97 -248.00 2131.00 20632 20240325 -85.02 2405 20250218 28.48 8800 -64.89 20250102 2405 28.48 20250218 14990 -79.39 20240502 2315 33.48 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
7 20250312 111049 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 -60 5 -1.87 5706244909 1852462 80.14 3170 3200 3020 4170 2250 3210 3080.36 1.37 0 -325470 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1528 -12.70 1.48 12 3.82 -248.00 2131.00 20632 20240325 -84.73 2405 20250218 30.98 8800 -64.20 20250102 2405 30.98 20250218 14990 -78.99 20240502 2315 36.07 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
8 20250312 101051 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -165 5 -5.14 2971464090 970956 42.01 3170 3170 3020 4170 2250 3210 3060.34 1.37 0 -203308 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1477 -12.28 1.43 12 2.00 -248.00 2131.00 20632 20240325 -85.24 2405 20250218 26.61 8800 -65.40 20250102 2405 26.61 20250218 14990 -79.69 20240502 2315 31.53 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
9 20250312 091058 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 -135 5 -4.21 1023776368 332210 14.37 3170 3170 3040 4170 2250 3210 3081.70 1.37 0 -16540 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1491 -12.40 1.44 12 0.68 -248.00 2131.00 20632 20240325 -85.10 2405 20250218 27.86 8800 -65.06 20250102 2405 27.86 20250218 14990 -79.49 20240502 2315 32.83 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
10 20250311 161046 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 170 2 5.59 6876263321 2254711 111.63 2920 3270 2870 3950 2130 3040 3049.11 0.95 0 195410 3196 3117 3021 2942 2846 3070 2895 242 910 500 1880 5 1 48498743 1557 -12.94 1.51 12 4.65 -248.00 2131.00 20632 20240325 -84.44 2405 20250218 33.47 8800 -63.52 20250102 2405 33.47 20250218 14990 -78.59 20240502 2310 38.96 20240311 0.28 N 290690 500 242 억 461769 N N 0 N 00 N
11 20250311 151049 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 130 2 4.28 5559884938 1845503 91.37 2920 3175 2870 3950 2130 3040 3012.66 0.95 0 115271 3196 3117 3021 2942 2846 3070 2895 242 910 500 1880 5 1 48498743 1537 -12.78 1.49 12 3.81 -248.00 2131.00 20632 20240325 -84.64 2405 20250218 31.81 8800 -63.98 20250102 2405 31.81 20250218 14990 -78.85 20240502 2310 37.23 20240311 0.28 N 290690 500 242 억 461769 N N 0 N 00 N
12 20250311 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 30 2 0.99 3791305926 1279665 63.35 2920 3105 2870 3950 2130 3040 2962.70 0.95 0 3878 3196 3117 3021 2942 2846 3070 2895 242 910 500 1880 5 1 48498743 1489 -12.38 1.44 12 2.64 -248.00 2131.00 20632 20240325 -85.12 2405 20250218 27.65 8800 -65.11 20250102 2405 27.65 20250218 14990 -79.52 20240502 2310 32.90 20240311 0.28 N 290690 500 242 억 461769 N N 0 N 00 N