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
290740/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,5950,50,2,0.85,72941970,12336,68.92,5860,6010,5860,7670,4130,5900,5912.94,0.28,0,227,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,599,10.42,0.80,12,0.12,571.00,7476.00,8480,20240517,-29.83,4565,20241209,30.34,6580,-9.57,20250306,4950,20.20,20250106,8480,-29.83,20240517,4565,30.34,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,10,2,0.17,72674220,12291,68.67,5860,6010,5860,7670,4130,5900,5912.80,0.28,0,229,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,595,10.35,0.79,12,0.12,571.00,7476.00,8480,20240517,-30.31,4565,20241209,29.46,6580,-10.18,20250306,4950,19.39,20250106,8480,-30.31,20240517,4565,29.46,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,40,2,0.68,12490800,2108,11.78,5860,6010,5860,7670,4130,5900,5925.43,0.28,0,-85,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,598,10.40,0.79,12,0.02,571.00,7476.00,8480,20240517,-29.95,4565,20241209,30.12,6580,-9.73,20250306,4950,20.00,20250106,8480,-29.95,20240517,4565,30.12,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,131054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,40,2,0.68,12461100,2103,11.75,5860,6010,5860,7670,4130,5900,5925.39,0.28,0,-85,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,598,10.40,0.79,12,0.02,571.00,7476.00,8480,20240517,-29.95,4565,20241209,30.12,6580,-9.73,20250306,4950,20.00,20250106,8480,-29.95,20240517,4565,30.12,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,121058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,40,2,0.68,11228750,1895,10.59,5860,6010,5860,7670,4130,5900,5925.46,0.28,0,-83,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,598,10.40,0.79,12,0.02,571.00,7476.00,8480,20240517,-29.95,4565,20241209,30.12,6580,-9.73,20250306,4950,20.00,20250106,8480,-29.95,20240517,4565,30.12,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,111050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,0,3,0.00,1664980,283,1.58,5860,5900,5860,7670,4130,5900,5883.32,0.28,0,-15,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,594,10.33,0.79,12,0.00,571.00,7476.00,8480,20240517,-30.42,4565,20241209,29.24,6580,-10.33,20250306,4950,19.19,20250106,8480,-30.42,20240517,4565,29.24,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,0,3,0.00,1234280,210,1.17,5860,5900,5860,7670,4130,5900,5877.52,0.28,0,-15,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,594,10.33,0.79,12,0.00,571.00,7476.00,8480,20240517,-30.42,4565,20241209,29.24,6580,-10.33,20250306,4950,19.19,20250106,8480,-30.42,20240517,4565,29.24,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,091059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-20,5,-0.34,433660,74,0.41,5860,5880,5860,7670,4130,5900,5860.27,0.28,0,72,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,592,10.30,0.79,12,0.00,571.00,7476.00,8480,20240517,-30.66,4565,20241209,28.81,6580,-10.64,20250306,4950,18.79,20250106,8480,-30.66,20240517,4565,28.81,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250311,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-10,5,-0.17,105501110,17899,143.01,5820,5980,5730,7680,4140,5910,5894.24,0.28,0,-750,6403,6156,5933,5686,5463,6045,5575,50,1770,500,4130,10,1,10065011,594,10.33,0.79,12,0.18,571.00,7476.00,8480,20240517,-30.42,4565,20241209,29.24,6580,-10.33,20250306,4950,19.19,20250106,8480,-30.42,20240517,4565,29.24,20241209,0.66,N,290740,500,50 억,,28485,N,N,0,N,00,N
20250311,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-50,5,-0.85,104446510,17720,141.58,5820,5980,5730,7680,4140,5910,5894.27,0.28,0,-691,6403,6156,5933,5686,5463,6045,5575,50,1770,500,4130,10,1,10065011,590,10.26,0.78,12,0.18,571.00,7476.00,8480,20240517,-30.90,4565,20241209,28.37,6580,-10.94,20250306,4950,18.38,20250106,8480,-30.90,20240517,4565,28.37,20241209,0.66,N,290740,500,50 억,,28485,N,N,0,N,00,N
20250311,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,0,3,0.00,85275880,14476,115.66,5820,5980,5730,7680,4140,5910,5890.85,0.28,0,-765,6403,6156,5933,5686,5463,6045,5575,50,1770,500,4130,10,1,10065011,595,10.35,0.79,12,0.14,571.00,7476.00,8480,20240517,-30.31,4565,20241209,29.46,6580,-10.18,20250306,4950,19.39,20250106,8480,-30.31,20240517,4565,29.46,20241209,0.66,N,290740,500,50 억,,28485,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 5950 50 2 0.85 72941970 12336 68.92 5860 6010 5860 7670 4130 5900 5912.94 0.28 0 227 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 599 10.42 0.80 12 0.12 571.00 7476.00 8480 20240517 -29.83 4565 20241209 30.34 6580 -9.57 20250306 4950 20.20 20250106 8480 -29.83 20240517 4565 30.34 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
3 20250312 151056 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 10 2 0.17 72674220 12291 68.67 5860 6010 5860 7670 4130 5900 5912.80 0.28 0 229 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 595 10.35 0.79 12 0.12 571.00 7476.00 8480 20240517 -30.31 4565 20241209 29.46 6580 -10.18 20250306 4950 19.39 20250106 8480 -30.31 20240517 4565 29.46 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
4 20250312 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 40 2 0.68 12490800 2108 11.78 5860 6010 5860 7670 4130 5900 5925.43 0.28 0 -85 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 598 10.40 0.79 12 0.02 571.00 7476.00 8480 20240517 -29.95 4565 20241209 30.12 6580 -9.73 20250306 4950 20.00 20250106 8480 -29.95 20240517 4565 30.12 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
5 20250312 131054 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 40 2 0.68 12461100 2103 11.75 5860 6010 5860 7670 4130 5900 5925.39 0.28 0 -85 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 598 10.40 0.79 12 0.02 571.00 7476.00 8480 20240517 -29.95 4565 20241209 30.12 6580 -9.73 20250306 4950 20.00 20250106 8480 -29.95 20240517 4565 30.12 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
6 20250312 121058 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 40 2 0.68 11228750 1895 10.59 5860 6010 5860 7670 4130 5900 5925.46 0.28 0 -83 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 598 10.40 0.79 12 0.02 571.00 7476.00 8480 20240517 -29.95 4565 20241209 30.12 6580 -9.73 20250306 4950 20.00 20250106 8480 -29.95 20240517 4565 30.12 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
7 20250312 111050 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 0 3 0.00 1664980 283 1.58 5860 5900 5860 7670 4130 5900 5883.32 0.28 0 -15 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 594 10.33 0.79 12 0.00 571.00 7476.00 8480 20240517 -30.42 4565 20241209 29.24 6580 -10.33 20250306 4950 19.19 20250106 8480 -30.42 20240517 4565 29.24 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
8 20250312 101052 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 0 3 0.00 1234280 210 1.17 5860 5900 5860 7670 4130 5900 5877.52 0.28 0 -15 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 594 10.33 0.79 12 0.00 571.00 7476.00 8480 20240517 -30.42 4565 20241209 29.24 6580 -10.33 20250306 4950 19.19 20250106 8480 -30.42 20240517 4565 29.24 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
9 20250312 091059 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 -20 5 -0.34 433660 74 0.41 5860 5880 5860 7670 4130 5900 5860.27 0.28 0 72 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 592 10.30 0.79 12 0.00 571.00 7476.00 8480 20240517 -30.66 4565 20241209 28.81 6580 -10.64 20250306 4950 18.79 20250106 8480 -30.66 20240517 4565 28.81 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
10 20250311 161046 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 -10 5 -0.17 105501110 17899 143.01 5820 5980 5730 7680 4140 5910 5894.24 0.28 0 -750 6403 6156 5933 5686 5463 6045 5575 50 1770 500 4130 10 1 10065011 594 10.33 0.79 12 0.18 571.00 7476.00 8480 20240517 -30.42 4565 20241209 29.24 6580 -10.33 20250306 4950 19.19 20250106 8480 -30.42 20240517 4565 29.24 20241209 0.66 N 290740 500 50 억 28485 N N 0 N 00 N
11 20250311 151049 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -50 5 -0.85 104446510 17720 141.58 5820 5980 5730 7680 4140 5910 5894.27 0.28 0 -691 6403 6156 5933 5686 5463 6045 5575 50 1770 500 4130 10 1 10065011 590 10.26 0.78 12 0.18 571.00 7476.00 8480 20240517 -30.90 4565 20241209 28.37 6580 -10.94 20250306 4950 18.38 20250106 8480 -30.90 20240517 4565 28.37 20241209 0.66 N 290740 500 50 억 28485 N N 0 N 00 N
12 20250311 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 0 3 0.00 85275880 14476 115.66 5820 5980 5730 7680 4140 5910 5890.85 0.28 0 -765 6403 6156 5933 5686 5463 6045 5575 50 1770 500 4130 10 1 10065011 595 10.35 0.79 12 0.14 571.00 7476.00 8480 20240517 -30.31 4565 20241209 29.46 6580 -10.18 20250306 4950 19.39 20250106 8480 -30.31 20240517 4565 29.46 20241209 0.66 N 290740 500 50 억 28485 N N 0 N 00 N