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
289930/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
20250306,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,-220,5,-2.24,1597293790,163624,80.01,9950,10110,9560,12760,6880,9820,9761.98,4.05,0,-33120,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1202,-6.51,6.21,12,1.31,-1474.00,1547.00,18500,20241025,-48.11,6630,20250203,44.80,11370,-15.57,20250221,6630,44.80,20250203,18500,-48.11,20241025,6630,44.80,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N
20250306,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-200,5,-2.04,1533018390,156928,76.74,9950,10110,9560,12760,6880,9820,9768.93,4.05,0,-32321,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1204,-6.53,6.22,12,1.25,-1474.00,1547.00,18500,20241025,-48.00,6630,20250203,45.10,11370,-15.39,20250221,6630,45.10,20250203,18500,-48.00,20241025,6630,45.10,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N
20250306,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-110,5,-1.12,1336317320,136518,66.76,9950,10110,9560,12760,6880,9820,9788.58,4.05,0,-30540,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1216,-6.59,6.28,12,1.09,-1474.00,1547.00,18500,20241025,-47.51,6630,20250203,46.46,11370,-14.60,20250221,6630,46.46,20250203,18500,-47.51,20241025,6630,46.46,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N
20250306,131030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,-60,5,-0.61,1226287110,125230,61.24,9950,10110,9560,12760,6880,9820,9792.28,4.05,0,-27533,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1222,-6.62,6.31,12,1.00,-1474.00,1547.00,18500,20241025,-47.24,6630,20250203,47.21,11370,-14.16,20250221,6630,47.21,20250203,18500,-47.24,20241025,6630,47.21,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N
20250306,121029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,-70,5,-0.71,1156959460,118105,57.76,9950,10110,9560,12760,6880,9820,9796.02,4.05,0,-28181,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1221,-6.61,6.30,12,0.94,-1474.00,1547.00,18500,20241025,-47.30,6630,20250203,47.06,11370,-14.25,20250221,6630,47.06,20250203,18500,-47.30,20241025,6630,47.06,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N
20250306,111026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,-40,5,-0.41,1092932220,111565,54.56,9950,10110,9560,12760,6880,9820,9796.37,4.05,0,-29148,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1224,-6.64,6.32,12,0.89,-1474.00,1547.00,18500,20241025,-47.14,6630,20250203,47.51,11370,-13.98,20250221,6630,47.51,20250203,18500,-47.14,20241025,6630,47.51,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N
20250306,101028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,-150,5,-1.53,704369230,71529,34.98,9950,10110,9660,12760,6880,9820,9847.32,4.05,0,-20189,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1211,-6.56,6.25,12,0.57,-1474.00,1547.00,18500,20241025,-47.73,6630,20250203,45.85,11370,-14.95,20250221,6630,45.85,20250203,18500,-47.73,20241025,6630,45.85,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N
20250306,091032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-110,5,-1.12,116215980,11871,5.81,9950,9950,9680,12760,6880,9820,9789.91,4.05,0,-7191,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1216,-6.59,6.28,12,0.09,-1474.00,1547.00,18500,20241025,-47.51,6630,20250203,46.46,11370,-14.60,20250221,6630,46.46,20250203,18500,-47.51,20241025,6630,46.46,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N
20250305,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,0,3,0.00,1999961285,203752,15.78,9910,10190,9680,12760,6880,9820,9815.66,4.07,0,-2200,12120,10970,10010,8860,7900,11545,9435,63,2940,500,6870,10,1,12519593,1229,-6.66,6.35,12,1.63,-1474.00,1547.00,18500,20241025,-46.92,6630,20250203,48.11,11370,-13.63,20250221,6630,48.11,20250203,18500,-46.92,20241025,6630,48.11,20250203,0.52,N,289930,500,62 억,,509675,N,N,0,N,00,N
20250305,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9830,10,2,0.10,1945754075,198226,15.35,9910,10190,9680,12760,6880,9820,9815.84,4.07,0,-3098,12120,10970,10010,8860,7900,11545,9435,63,2940,500,6870,10,1,12519593,1231,-6.67,6.35,12,1.58,-1474.00,1547.00,18500,20241025,-46.86,6630,20250203,48.27,11370,-13.54,20250221,6630,48.27,20250203,18500,-46.86,20241025,6630,48.27,20250203,0.52,N,289930,500,62 억,,509675,N,N,0,N,00,N
20250305,141021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,0,3,0.00,1699340205,173156,13.41,9910,10190,9680,12760,6880,9820,9813.92,4.07,0,-4358,12120,10970,10010,8860,7900,11545,9435,63,2940,500,6870,10,1,12519593,1229,-6.66,6.35,12,1.38,-1474.00,1547.00,18500,20241025,-46.92,6630,20250203,48.11,11370,-13.63,20250221,6630,48.11,20250203,18500,-46.92,20241025,6630,48.11,20250203,0.52,N,289930,500,62 억,,509675,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 20250306 161030 57 100.00 KOSDAQ 전기·전자 N N N N N 9600 -220 5 -2.24 1597293790 163624 80.01 9950 10110 9560 12760 6880 9820 9761.98 4.05 0 -33120 10406 10112 9896 9602 9386 10005 9495 63 2940 500 6870 10 1 12519593 1202 -6.51 6.21 12 1.31 -1474.00 1547.00 18500 20241025 -48.11 6630 20250203 44.80 11370 -15.57 20250221 6630 44.80 20250203 18500 -48.11 20241025 6630 44.80 20250203 0.47 N 289930 500 62 억 507447 N N 0 N 00 N
3 20250306 151030 57 100.00 KOSDAQ 전기·전자 N N N N N 9620 -200 5 -2.04 1533018390 156928 76.74 9950 10110 9560 12760 6880 9820 9768.93 4.05 0 -32321 10406 10112 9896 9602 9386 10005 9495 63 2940 500 6870 10 1 12519593 1204 -6.53 6.22 12 1.25 -1474.00 1547.00 18500 20241025 -48.00 6630 20250203 45.10 11370 -15.39 20250221 6630 45.10 20250203 18500 -48.00 20241025 6630 45.10 20250203 0.47 N 289930 500 62 억 507447 N N 0 N 00 N
4 20250306 141029 57 100.00 KOSDAQ 전기·전자 N N N N N 9710 -110 5 -1.12 1336317320 136518 66.76 9950 10110 9560 12760 6880 9820 9788.58 4.05 0 -30540 10406 10112 9896 9602 9386 10005 9495 63 2940 500 6870 10 1 12519593 1216 -6.59 6.28 12 1.09 -1474.00 1547.00 18500 20241025 -47.51 6630 20250203 46.46 11370 -14.60 20250221 6630 46.46 20250203 18500 -47.51 20241025 6630 46.46 20250203 0.47 N 289930 500 62 억 507447 N N 0 N 00 N
5 20250306 131030 57 100.00 KOSDAQ 전기·전자 N N N N N 9760 -60 5 -0.61 1226287110 125230 61.24 9950 10110 9560 12760 6880 9820 9792.28 4.05 0 -27533 10406 10112 9896 9602 9386 10005 9495 63 2940 500 6870 10 1 12519593 1222 -6.62 6.31 12 1.00 -1474.00 1547.00 18500 20241025 -47.24 6630 20250203 47.21 11370 -14.16 20250221 6630 47.21 20250203 18500 -47.24 20241025 6630 47.21 20250203 0.47 N 289930 500 62 억 507447 N N 0 N 00 N
6 20250306 121029 57 100.00 KOSDAQ 전기·전자 N N N N N 9750 -70 5 -0.71 1156959460 118105 57.76 9950 10110 9560 12760 6880 9820 9796.02 4.05 0 -28181 10406 10112 9896 9602 9386 10005 9495 63 2940 500 6870 10 1 12519593 1221 -6.61 6.30 12 0.94 -1474.00 1547.00 18500 20241025 -47.30 6630 20250203 47.06 11370 -14.25 20250221 6630 47.06 20250203 18500 -47.30 20241025 6630 47.06 20250203 0.47 N 289930 500 62 억 507447 N N 0 N 00 N
7 20250306 111026 57 100.00 KOSDAQ 전기·전자 N N N N N 9780 -40 5 -0.41 1092932220 111565 54.56 9950 10110 9560 12760 6880 9820 9796.37 4.05 0 -29148 10406 10112 9896 9602 9386 10005 9495 63 2940 500 6870 10 1 12519593 1224 -6.64 6.32 12 0.89 -1474.00 1547.00 18500 20241025 -47.14 6630 20250203 47.51 11370 -13.98 20250221 6630 47.51 20250203 18500 -47.14 20241025 6630 47.51 20250203 0.47 N 289930 500 62 억 507447 N N 0 N 00 N
8 20250306 101028 57 100.00 KOSDAQ 전기·전자 N N N N N 9670 -150 5 -1.53 704369230 71529 34.98 9950 10110 9660 12760 6880 9820 9847.32 4.05 0 -20189 10406 10112 9896 9602 9386 10005 9495 63 2940 500 6870 10 1 12519593 1211 -6.56 6.25 12 0.57 -1474.00 1547.00 18500 20241025 -47.73 6630 20250203 45.85 11370 -14.95 20250221 6630 45.85 20250203 18500 -47.73 20241025 6630 45.85 20250203 0.47 N 289930 500 62 억 507447 N N 0 N 00 N
9 20250306 091032 57 100.00 KOSDAQ 전기·전자 N N N N N 9710 -110 5 -1.12 116215980 11871 5.81 9950 9950 9680 12760 6880 9820 9789.91 4.05 0 -7191 10406 10112 9896 9602 9386 10005 9495 63 2940 500 6870 10 1 12519593 1216 -6.59 6.28 12 0.09 -1474.00 1547.00 18500 20241025 -47.51 6630 20250203 46.46 11370 -14.60 20250221 6630 46.46 20250203 18500 -47.51 20241025 6630 46.46 20250203 0.47 N 289930 500 62 억 507447 N N 0 N 00 N
10 20250305 161017 57 100.00 KOSDAQ 전기·전자 N N N N N 9820 0 3 0.00 1999961285 203752 15.78 9910 10190 9680 12760 6880 9820 9815.66 4.07 0 -2200 12120 10970 10010 8860 7900 11545 9435 63 2940 500 6870 10 1 12519593 1229 -6.66 6.35 12 1.63 -1474.00 1547.00 18500 20241025 -46.92 6630 20250203 48.11 11370 -13.63 20250221 6630 48.11 20250203 18500 -46.92 20241025 6630 48.11 20250203 0.52 N 289930 500 62 억 509675 N N 0 N 00 N
11 20250305 151022 57 100.00 KOSDAQ 전기·전자 N N N N N 9830 10 2 0.10 1945754075 198226 15.35 9910 10190 9680 12760 6880 9820 9815.84 4.07 0 -3098 12120 10970 10010 8860 7900 11545 9435 63 2940 500 6870 10 1 12519593 1231 -6.67 6.35 12 1.58 -1474.00 1547.00 18500 20241025 -46.86 6630 20250203 48.27 11370 -13.54 20250221 6630 48.27 20250203 18500 -46.86 20241025 6630 48.27 20250203 0.52 N 289930 500 62 억 509675 N N 0 N 00 N
12 20250305 141021 57 100.00 KOSDAQ 전기·전자 N N N N N 9820 0 3 0.00 1699340205 173156 13.41 9910 10190 9680 12760 6880 9820 9813.92 4.07 0 -4358 12120 10970 10010 8860 7900 11545 9435 63 2940 500 6870 10 1 12519593 1229 -6.66 6.35 12 1.38 -1474.00 1547.00 18500 20241025 -46.92 6630 20250203 48.11 11370 -13.63 20250221 6630 48.11 20250203 18500 -46.92 20241025 6630 48.11 20250203 0.52 N 289930 500 62 억 509675 N N 0 N 00 N