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
252990/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
20250306,160958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4570,-165,5,-3.48,1079727323,232328,254.24,4740,4785,4570,6150,3315,4735,4647.47,0.12,0,-31115,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2668,-175.77,2.19,12,0.40,-26.00,2085.00,9280,20240418,-50.75,3505,20241210,30.39,5720,-20.10,20250107,3890,17.48,20250102,9280,-50.75,20240418,3505,30.39,20241210,3.51,N,252990,500,291 억,,72672,N,N,34759,N,00,N
20250306,150958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4585,-150,5,-3.17,1026580901,220726,241.55,4740,4785,4575,6150,3315,4735,4650.93,0.12,0,-31863,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2677,-176.35,2.20,12,0.38,-26.00,2085.00,9280,20240418,-50.59,3505,20241210,30.81,5720,-19.84,20250107,3890,17.87,20250102,9280,-50.59,20240418,3505,30.81,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N
20250306,140957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4625,-110,5,-2.32,776861931,166510,182.22,4740,4785,4600,6150,3315,4735,4665.56,0.12,0,-27299,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2700,-177.88,2.22,12,0.29,-26.00,2085.00,9280,20240418,-50.16,3505,20241210,31.95,5720,-19.14,20250107,3890,18.89,20250102,9280,-50.16,20240418,3505,31.95,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N
20250306,130958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4625,-110,5,-2.32,533828021,114582,125.39,4740,4785,4600,6150,3315,4735,4658.92,0.12,0,-13405,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2700,-177.88,2.22,12,0.20,-26.00,2085.00,9280,20240418,-50.16,3505,20241210,31.95,5720,-19.14,20250107,3890,18.89,20250102,9280,-50.16,20240418,3505,31.95,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N
20250306,120957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4660,-75,5,-1.58,341824791,72936,79.82,4740,4785,4635,6150,3315,4735,4686.64,0.12,0,-15669,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2721,-179.23,2.24,12,0.12,-26.00,2085.00,9280,20240418,-49.78,3505,20241210,32.95,5720,-18.53,20250107,3890,19.79,20250102,9280,-49.78,20240418,3505,32.95,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N
20250306,110954,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4680,-55,5,-1.16,312609561,66679,72.97,4740,4785,4635,6150,3315,4735,4688.28,0.12,0,-14489,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2733,-180.00,2.24,12,0.11,-26.00,2085.00,9280,20240418,-49.57,3505,20241210,33.52,5720,-18.18,20250107,3890,20.31,20250102,9280,-49.57,20240418,3505,33.52,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N
20250306,100956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4670,-65,5,-1.37,260338961,55443,60.67,4740,4785,4650,6150,3315,4735,4695.61,0.12,0,-10760,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2727,-179.62,2.24,12,0.09,-26.00,2085.00,9280,20240418,-49.68,3505,20241210,33.24,5720,-18.36,20250107,3890,20.05,20250102,9280,-49.68,20240418,3505,33.24,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N
20250306,091000,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4735,0,3,0.00,49328140,10380,11.36,4740,4785,4725,6150,3315,4735,4752.23,0.12,0,-1726,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2765,-182.12,2.27,12,0.02,-26.00,2085.00,9280,20240418,-48.98,3505,20241210,35.09,5720,-17.22,20250107,3890,21.72,20250102,9280,-48.98,20240418,3505,35.09,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N
20250305,160947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4735,85,2,1.83,428058673,90944,37.21,4675,4840,4515,6040,3255,4650,4706.78,0.09,0,17659,4810,4730,4645,4565,4480,4687,4522,292,1390,500,3440,5,1,58388063,2765,-182.12,2.27,12,0.16,-26.00,2085.00,9280,20240418,-48.98,3505,20241210,35.09,5720,-17.22,20250107,3890,21.72,20250102,9280,-48.98,20240418,3505,35.09,20241210,3.50,N,252990,500,291 억,,55430,N,N,3,N,00,N
20250305,150950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4725,75,2,1.61,395835628,84129,34.42,4675,4840,4515,6040,3255,4650,4705.10,0.09,0,15157,4810,4730,4645,4565,4480,4687,4522,292,1390,500,3440,5,1,58388063,2759,-181.73,2.27,12,0.14,-26.00,2085.00,9280,20240418,-49.08,3505,20241210,34.81,5720,-17.40,20250107,3890,21.47,20250102,9280,-49.08,20240418,3505,34.81,20241210,3.50,N,252990,500,291 억,,55430,N,N,3,N,00,N
20250305,140949,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4700,50,2,1.08,367926480,78209,32.00,4675,4840,4515,6040,3255,4650,4704.40,0.09,0,10968,4810,4730,4645,4565,4480,4687,4522,292,1390,500,3440,5,1,58388063,2744,-180.77,2.25,12,0.13,-26.00,2085.00,9280,20240418,-49.35,3505,20241210,34.09,5720,-17.83,20250107,3890,20.82,20250102,9280,-49.35,20240418,3505,34.09,20241210,3.50,N,252990,500,291 억,,55430,N,N,3,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 160958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4570 -165 5 -3.48 1079727323 232328 254.24 4740 4785 4570 6150 3315 4735 4647.47 0.12 0 -31115 5021 4877 4696 4552 4371 4950 4625 292 1415 500 3500 5 1 58388063 2668 -175.77 2.19 12 0.40 -26.00 2085.00 9280 20240418 -50.75 3505 20241210 30.39 5720 -20.10 20250107 3890 17.48 20250102 9280 -50.75 20240418 3505 30.39 20241210 3.51 N 252990 500 291 억 72672 N N 34759 N 00 N
3 20250306 150958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4585 -150 5 -3.17 1026580901 220726 241.55 4740 4785 4575 6150 3315 4735 4650.93 0.12 0 -31863 5021 4877 4696 4552 4371 4950 4625 292 1415 500 3500 5 1 58388063 2677 -176.35 2.20 12 0.38 -26.00 2085.00 9280 20240418 -50.59 3505 20241210 30.81 5720 -19.84 20250107 3890 17.87 20250102 9280 -50.59 20240418 3505 30.81 20241210 3.51 N 252990 500 291 억 72672 N N 0 N 00 N
4 20250306 140957 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4625 -110 5 -2.32 776861931 166510 182.22 4740 4785 4600 6150 3315 4735 4665.56 0.12 0 -27299 5021 4877 4696 4552 4371 4950 4625 292 1415 500 3500 5 1 58388063 2700 -177.88 2.22 12 0.29 -26.00 2085.00 9280 20240418 -50.16 3505 20241210 31.95 5720 -19.14 20250107 3890 18.89 20250102 9280 -50.16 20240418 3505 31.95 20241210 3.51 N 252990 500 291 억 72672 N N 0 N 00 N
5 20250306 130958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4625 -110 5 -2.32 533828021 114582 125.39 4740 4785 4600 6150 3315 4735 4658.92 0.12 0 -13405 5021 4877 4696 4552 4371 4950 4625 292 1415 500 3500 5 1 58388063 2700 -177.88 2.22 12 0.20 -26.00 2085.00 9280 20240418 -50.16 3505 20241210 31.95 5720 -19.14 20250107 3890 18.89 20250102 9280 -50.16 20240418 3505 31.95 20241210 3.51 N 252990 500 291 억 72672 N N 0 N 00 N
6 20250306 120957 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4660 -75 5 -1.58 341824791 72936 79.82 4740 4785 4635 6150 3315 4735 4686.64 0.12 0 -15669 5021 4877 4696 4552 4371 4950 4625 292 1415 500 3500 5 1 58388063 2721 -179.23 2.24 12 0.12 -26.00 2085.00 9280 20240418 -49.78 3505 20241210 32.95 5720 -18.53 20250107 3890 19.79 20250102 9280 -49.78 20240418 3505 32.95 20241210 3.51 N 252990 500 291 억 72672 N N 0 N 00 N
7 20250306 110954 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4680 -55 5 -1.16 312609561 66679 72.97 4740 4785 4635 6150 3315 4735 4688.28 0.12 0 -14489 5021 4877 4696 4552 4371 4950 4625 292 1415 500 3500 5 1 58388063 2733 -180.00 2.24 12 0.11 -26.00 2085.00 9280 20240418 -49.57 3505 20241210 33.52 5720 -18.18 20250107 3890 20.31 20250102 9280 -49.57 20240418 3505 33.52 20241210 3.51 N 252990 500 291 억 72672 N N 0 N 00 N
8 20250306 100956 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4670 -65 5 -1.37 260338961 55443 60.67 4740 4785 4650 6150 3315 4735 4695.61 0.12 0 -10760 5021 4877 4696 4552 4371 4950 4625 292 1415 500 3500 5 1 58388063 2727 -179.62 2.24 12 0.09 -26.00 2085.00 9280 20240418 -49.68 3505 20241210 33.24 5720 -18.36 20250107 3890 20.05 20250102 9280 -49.68 20240418 3505 33.24 20241210 3.51 N 252990 500 291 억 72672 N N 0 N 00 N
9 20250306 091000 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4735 0 3 0.00 49328140 10380 11.36 4740 4785 4725 6150 3315 4735 4752.23 0.12 0 -1726 5021 4877 4696 4552 4371 4950 4625 292 1415 500 3500 5 1 58388063 2765 -182.12 2.27 12 0.02 -26.00 2085.00 9280 20240418 -48.98 3505 20241210 35.09 5720 -17.22 20250107 3890 21.72 20250102 9280 -48.98 20240418 3505 35.09 20241210 3.51 N 252990 500 291 억 72672 N N 0 N 00 N
10 20250305 160947 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4735 85 2 1.83 428058673 90944 37.21 4675 4840 4515 6040 3255 4650 4706.78 0.09 0 17659 4810 4730 4645 4565 4480 4687 4522 292 1390 500 3440 5 1 58388063 2765 -182.12 2.27 12 0.16 -26.00 2085.00 9280 20240418 -48.98 3505 20241210 35.09 5720 -17.22 20250107 3890 21.72 20250102 9280 -48.98 20240418 3505 35.09 20241210 3.50 N 252990 500 291 억 55430 N N 3 N 00 N
11 20250305 150950 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4725 75 2 1.61 395835628 84129 34.42 4675 4840 4515 6040 3255 4650 4705.10 0.09 0 15157 4810 4730 4645 4565 4480 4687 4522 292 1390 500 3440 5 1 58388063 2759 -181.73 2.27 12 0.14 -26.00 2085.00 9280 20240418 -49.08 3505 20241210 34.81 5720 -17.40 20250107 3890 21.47 20250102 9280 -49.08 20240418 3505 34.81 20241210 3.50 N 252990 500 291 억 55430 N N 3 N 00 N
12 20250305 140949 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4700 50 2 1.08 367926480 78209 32.00 4675 4840 4515 6040 3255 4650 4704.40 0.09 0 10968 4810 4730 4645 4565 4480 4687 4522 292 1390 500 3440 5 1 58388063 2744 -180.77 2.25 12 0.13 -26.00 2085.00 9280 20240418 -49.35 3505 20241210 34.09 5720 -17.83 20250107 3890 20.82 20250102 9280 -49.35 20240418 3505 34.09 20241210 3.50 N 252990 500 291 억 55430 N N 3 N 00 N