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
270660/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
20250306,161016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16050,-430,5,-2.61,1296875565,80629,162.01,16520,16560,15870,21400,11540,16480,16084.48,0.00,0,-1604,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1968,69.48,3.00,12,0.66,231.00,5342.00,57500,20240223,-72.09,13200,20241209,21.59,20950,-23.39,20250210,15870,1.13,20250306,29850,-46.23,20240319,13200,21.59,20241209,4.76,N,270660,500,61 억,,0,N,N,138,N,00,N
20250306,151016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15950,-530,5,-3.22,1227937785,76316,153.34,16520,16560,15870,21400,11540,16480,16090.17,0.00,0,-2249,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1956,69.05,2.99,12,0.62,231.00,5342.00,57500,20240223,-72.26,13200,20241209,20.83,20950,-23.87,20250210,15870,0.50,20250306,29850,-46.57,20240319,13200,20.83,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N
20250306,141015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15990,-490,5,-2.97,1065325550,66106,132.83,16520,16560,15900,21400,11540,16480,16115.41,0.00,0,-2387,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1961,69.22,2.99,12,0.54,231.00,5342.00,57500,20240223,-72.19,13200,20241209,21.14,20950,-23.68,20250210,15900,0.57,20250306,29850,-46.43,20240319,13200,21.14,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N
20250306,131016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16010,-470,5,-2.85,794192275,49122,98.70,16520,16560,16000,21400,11540,16480,16167.75,0.00,0,-1817,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1963,69.31,3.00,12,0.40,231.00,5342.00,57500,20240223,-72.16,13200,20241209,21.29,20950,-23.58,20250210,16000,0.06,20250306,29850,-46.37,20240319,13200,21.29,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N
20250306,121015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16100,-380,5,-2.31,649417865,40096,80.56,16520,16560,16060,21400,11540,16480,16196.57,0.00,0,-1568,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1974,69.70,3.01,12,0.33,231.00,5342.00,57500,20240223,-72.00,13200,20241209,21.97,20950,-23.15,20250210,16060,0.25,20250306,29850,-46.06,20240319,13200,21.97,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N
20250306,111012,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16140,-340,5,-2.06,558350065,34447,69.21,16520,16560,16060,21400,11540,16480,16208.96,0.00,0,-1236,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1979,69.87,3.02,12,0.28,231.00,5342.00,57500,20240223,-71.93,13200,20241209,22.27,20950,-22.96,20250210,16060,0.50,20250306,29850,-45.93,20240319,13200,22.27,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N
20250306,101014,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16100,-380,5,-2.31,422874860,26044,52.33,16520,16560,16060,21400,11540,16480,16236.94,0.00,0,-1600,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1974,69.70,3.01,12,0.21,231.00,5342.00,57500,20240223,-72.00,13200,20241209,21.97,20950,-23.15,20250210,16060,0.25,20250306,29850,-46.06,20240319,13200,21.97,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N
20250306,091019,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16320,-160,5,-0.97,63100620,3844,7.72,16520,16560,16310,21400,11540,16480,16415.35,0.00,0,-536,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,2001,70.65,3.06,12,0.03,231.00,5342.00,57500,20240223,-71.62,13200,20241209,23.64,20950,-22.10,20250210,16110,1.30,20250304,29850,-45.33,20240319,13200,23.64,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N
20250305,161004,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16480,250,2,1.54,812046900,49335,75.76,16240,16790,16240,21050,11370,16230,16460.11,0.00,0,2480,17083,16656,16383,15956,15683,16520,15820,61,4820,500,10060,10,1,12261742,2021,71.34,3.08,12,0.40,231.00,5342.00,57500,20240223,-71.34,13200,20241209,24.85,20950,-21.34,20250210,16110,2.30,20250304,29850,-44.79,20240319,13200,24.85,20241209,4.78,N,270660,500,61 억,,0,N,N,272,N,00,N
20250305,151008,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16490,260,2,1.60,773726780,47009,72.19,16240,16790,16240,21050,11370,16230,16459.46,0.00,0,2673,17083,16656,16383,15956,15683,16520,15820,61,4820,500,10060,10,1,12261742,2022,71.39,3.09,12,0.38,231.00,5342.00,57500,20240223,-71.32,13200,20241209,24.92,20950,-21.29,20250210,16110,2.36,20250304,29850,-44.76,20240319,13200,24.92,20241209,4.78,N,270660,500,61 억,,0,N,N,254,N,00,N
20250305,141007,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16430,200,2,1.23,698199120,42420,65.14,16240,16790,16240,21050,11370,16230,16459.58,0.00,0,2469,17083,16656,16383,15956,15683,16520,15820,61,4820,500,10060,10,1,12261742,2015,71.13,3.08,12,0.35,231.00,5342.00,57500,20240223,-71.43,13200,20241209,24.47,20950,-21.58,20250210,16110,1.99,20250304,29850,-44.96,20240319,13200,24.47,20241209,4.78,N,270660,500,61 억,,0,N,N,254,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 161016 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16050 -430 5 -2.61 1296875565 80629 162.01 16520 16560 15870 21400 11540 16480 16084.48 0.00 0 -1604 17053 16766 16503 16216 15953 16910 16360 61 4920 500 10210 10 1 12261742 1968 69.48 3.00 12 0.66 231.00 5342.00 57500 20240223 -72.09 13200 20241209 21.59 20950 -23.39 20250210 15870 1.13 20250306 29850 -46.23 20240319 13200 21.59 20241209 4.76 N 270660 500 61 억 0 N N 138 N 00 N
3 20250306 151016 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 15950 -530 5 -3.22 1227937785 76316 153.34 16520 16560 15870 21400 11540 16480 16090.17 0.00 0 -2249 17053 16766 16503 16216 15953 16910 16360 61 4920 500 10210 10 1 12261742 1956 69.05 2.99 12 0.62 231.00 5342.00 57500 20240223 -72.26 13200 20241209 20.83 20950 -23.87 20250210 15870 0.50 20250306 29850 -46.57 20240319 13200 20.83 20241209 4.76 N 270660 500 61 억 0 N N 272 N 00 N
4 20250306 141015 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 15990 -490 5 -2.97 1065325550 66106 132.83 16520 16560 15900 21400 11540 16480 16115.41 0.00 0 -2387 17053 16766 16503 16216 15953 16910 16360 61 4920 500 10210 10 1 12261742 1961 69.22 2.99 12 0.54 231.00 5342.00 57500 20240223 -72.19 13200 20241209 21.14 20950 -23.68 20250210 15900 0.57 20250306 29850 -46.43 20240319 13200 21.14 20241209 4.76 N 270660 500 61 억 0 N N 272 N 00 N
5 20250306 131016 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16010 -470 5 -2.85 794192275 49122 98.70 16520 16560 16000 21400 11540 16480 16167.75 0.00 0 -1817 17053 16766 16503 16216 15953 16910 16360 61 4920 500 10210 10 1 12261742 1963 69.31 3.00 12 0.40 231.00 5342.00 57500 20240223 -72.16 13200 20241209 21.29 20950 -23.58 20250210 16000 0.06 20250306 29850 -46.37 20240319 13200 21.29 20241209 4.76 N 270660 500 61 억 0 N N 272 N 00 N
6 20250306 121015 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16100 -380 5 -2.31 649417865 40096 80.56 16520 16560 16060 21400 11540 16480 16196.57 0.00 0 -1568 17053 16766 16503 16216 15953 16910 16360 61 4920 500 10210 10 1 12261742 1974 69.70 3.01 12 0.33 231.00 5342.00 57500 20240223 -72.00 13200 20241209 21.97 20950 -23.15 20250210 16060 0.25 20250306 29850 -46.06 20240319 13200 21.97 20241209 4.76 N 270660 500 61 억 0 N N 272 N 00 N
7 20250306 111012 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16140 -340 5 -2.06 558350065 34447 69.21 16520 16560 16060 21400 11540 16480 16208.96 0.00 0 -1236 17053 16766 16503 16216 15953 16910 16360 61 4920 500 10210 10 1 12261742 1979 69.87 3.02 12 0.28 231.00 5342.00 57500 20240223 -71.93 13200 20241209 22.27 20950 -22.96 20250210 16060 0.50 20250306 29850 -45.93 20240319 13200 22.27 20241209 4.76 N 270660 500 61 억 0 N N 272 N 00 N
8 20250306 101014 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16100 -380 5 -2.31 422874860 26044 52.33 16520 16560 16060 21400 11540 16480 16236.94 0.00 0 -1600 17053 16766 16503 16216 15953 16910 16360 61 4920 500 10210 10 1 12261742 1974 69.70 3.01 12 0.21 231.00 5342.00 57500 20240223 -72.00 13200 20241209 21.97 20950 -23.15 20250210 16060 0.25 20250306 29850 -46.06 20240319 13200 21.97 20241209 4.76 N 270660 500 61 억 0 N N 272 N 00 N
9 20250306 091019 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16320 -160 5 -0.97 63100620 3844 7.72 16520 16560 16310 21400 11540 16480 16415.35 0.00 0 -536 17053 16766 16503 16216 15953 16910 16360 61 4920 500 10210 10 1 12261742 2001 70.65 3.06 12 0.03 231.00 5342.00 57500 20240223 -71.62 13200 20241209 23.64 20950 -22.10 20250210 16110 1.30 20250304 29850 -45.33 20240319 13200 23.64 20241209 4.76 N 270660 500 61 억 0 N N 272 N 00 N
10 20250305 161004 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16480 250 2 1.54 812046900 49335 75.76 16240 16790 16240 21050 11370 16230 16460.11 0.00 0 2480 17083 16656 16383 15956 15683 16520 15820 61 4820 500 10060 10 1 12261742 2021 71.34 3.08 12 0.40 231.00 5342.00 57500 20240223 -71.34 13200 20241209 24.85 20950 -21.34 20250210 16110 2.30 20250304 29850 -44.79 20240319 13200 24.85 20241209 4.78 N 270660 500 61 억 0 N N 272 N 00 N
11 20250305 151008 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16490 260 2 1.60 773726780 47009 72.19 16240 16790 16240 21050 11370 16230 16459.46 0.00 0 2673 17083 16656 16383 15956 15683 16520 15820 61 4820 500 10060 10 1 12261742 2022 71.39 3.09 12 0.38 231.00 5342.00 57500 20240223 -71.32 13200 20241209 24.92 20950 -21.29 20250210 16110 2.36 20250304 29850 -44.76 20240319 13200 24.92 20241209 4.78 N 270660 500 61 억 0 N N 254 N 00 N
12 20250305 141007 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16430 200 2 1.23 698199120 42420 65.14 16240 16790 16240 21050 11370 16230 16459.58 0.00 0 2469 17083 16656 16383 15956 15683 16520 15820 61 4820 500 10060 10 1 12261742 2015 71.13 3.08 12 0.35 231.00 5342.00 57500 20240223 -71.43 13200 20241209 24.47 20950 -21.58 20250210 16110 1.99 20250304 29850 -44.96 20240319 13200 24.47 20241209 4.78 N 270660 500 61 억 0 N N 254 N 00 N