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
290550/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
20250306,161031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,-40,5,-0.51,264614135,33641,41.90,7980,7980,7770,10250,5530,7890,7865.82,3.13,0,-7488,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1570,33.55,1.11,12,0.17,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.22,N,290550,500,100 억,,626327,N,N,41,N,00,N
20250306,151031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,-40,5,-0.51,239797745,30472,37.95,7980,7980,7770,10250,5530,7890,7869.45,3.13,0,-7497,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1570,33.55,1.11,12,0.15,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N
20250306,141031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7900,10,2,0.13,199525405,25353,31.58,7980,7980,7770,10250,5530,7890,7869.89,3.13,0,-6357,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1580,33.76,1.11,12,0.13,234.00,7094.00,13950,20240717,-43.37,6380,20241209,23.82,9240,-14.50,20250217,6900,14.49,20250203,13950,-43.37,20240717,6380,23.82,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N
20250306,131032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7890,0,3,0.00,179232405,22782,28.37,7980,7980,7770,10250,5530,7890,7867.28,3.13,0,-5089,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1578,33.72,1.11,12,0.11,234.00,7094.00,13950,20240717,-43.44,6380,20241209,23.67,9240,-14.61,20250217,6900,14.35,20250203,13950,-43.44,20240717,6380,23.67,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N
20250306,121031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7890,0,3,0.00,145561760,18502,23.04,7980,7980,7770,10250,5530,7890,7867.35,3.13,0,-2951,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1578,33.72,1.11,12,0.09,234.00,7094.00,13950,20240717,-43.44,6380,20241209,23.67,9240,-14.61,20250217,6900,14.35,20250203,13950,-43.44,20240717,6380,23.67,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N
20250306,111027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7870,-20,5,-0.25,106323430,13531,16.85,7980,7980,7770,10250,5530,7890,7857.77,3.13,0,-2669,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1574,33.63,1.11,12,0.07,234.00,7094.00,13950,20240717,-43.58,6380,20241209,23.35,9240,-14.83,20250217,6900,14.06,20250203,13950,-43.58,20240717,6380,23.35,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N
20250306,101030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,-40,5,-0.51,91018520,11583,14.43,7980,7980,7770,10250,5530,7890,7857.94,3.13,0,-2752,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1570,33.55,1.11,12,0.06,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N
20250306,091034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7920,30,2,0.38,28739070,3637,4.53,7980,7980,7800,10250,5530,7890,7901.86,3.13,0,612,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1584,33.85,1.12,12,0.02,234.00,7094.00,13950,20240717,-43.23,6380,20241209,24.14,9240,-14.29,20250217,6900,14.78,20250203,13950,-43.23,20240717,6380,24.14,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N
20250305,161019,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7890,300,2,3.95,622415705,79628,52.10,7660,8180,7620,9860,5320,7590,7816.01,3.11,0,5004,8103,7846,7713,7456,7323,7780,7390,100,2270,500,5460,10,1,20001230,1578,33.72,1.11,12,0.40,234.00,7094.00,13950,20240717,-43.44,6380,20241209,23.67,9240,-14.61,20250217,6900,14.35,20250203,13950,-43.44,20240717,6380,23.67,20241209,6.23,N,290550,500,100 억,,621323,N,N,13,N,00,N
20250305,151023,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7880,290,2,3.82,608834765,77906,50.97,7660,8180,7620,9860,5320,7590,7814.99,3.11,0,4969,8103,7846,7713,7456,7323,7780,7390,100,2270,500,5460,10,1,20001230,1576,33.68,1.11,12,0.39,234.00,7094.00,13950,20240717,-43.51,6380,20241209,23.51,9240,-14.72,20250217,6900,14.20,20250203,13950,-43.51,20240717,6380,23.51,20241209,6.23,N,290550,500,100 억,,621323,N,N,56,N,00,N
20250305,141022,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7870,280,2,3.69,586428330,75056,49.10,7660,8180,7620,9860,5320,7590,7813.21,3.11,0,3641,8103,7846,7713,7456,7323,7780,7390,100,2270,500,5460,10,1,20001230,1574,33.63,1.11,12,0.38,234.00,7094.00,13950,20240717,-43.58,6380,20241209,23.35,9240,-14.83,20250217,6900,14.06,20250203,13950,-43.58,20240717,6380,23.35,20241209,6.23,N,290550,500,100 억,,621323,N,N,56,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 161031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7850 -40 5 -0.51 264614135 33641 41.90 7980 7980 7770 10250 5530 7890 7865.82 3.13 0 -7488 8456 8172 7896 7612 7336 8315 7755 100 2360 500 5680 10 1 20001230 1570 33.55 1.11 12 0.17 234.00 7094.00 13950 20240717 -43.73 6380 20241209 23.04 9240 -15.04 20250217 6900 13.77 20250203 13950 -43.73 20240717 6380 23.04 20241209 6.22 N 290550 500 100 억 626327 N N 41 N 00 N
3 20250306 151031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7850 -40 5 -0.51 239797745 30472 37.95 7980 7980 7770 10250 5530 7890 7869.45 3.13 0 -7497 8456 8172 7896 7612 7336 8315 7755 100 2360 500 5680 10 1 20001230 1570 33.55 1.11 12 0.15 234.00 7094.00 13950 20240717 -43.73 6380 20241209 23.04 9240 -15.04 20250217 6900 13.77 20250203 13950 -43.73 20240717 6380 23.04 20241209 6.22 N 290550 500 100 억 626327 N N 13 N 00 N
4 20250306 141031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7900 10 2 0.13 199525405 25353 31.58 7980 7980 7770 10250 5530 7890 7869.89 3.13 0 -6357 8456 8172 7896 7612 7336 8315 7755 100 2360 500 5680 10 1 20001230 1580 33.76 1.11 12 0.13 234.00 7094.00 13950 20240717 -43.37 6380 20241209 23.82 9240 -14.50 20250217 6900 14.49 20250203 13950 -43.37 20240717 6380 23.82 20241209 6.22 N 290550 500 100 억 626327 N N 13 N 00 N
5 20250306 131032 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7890 0 3 0.00 179232405 22782 28.37 7980 7980 7770 10250 5530 7890 7867.28 3.13 0 -5089 8456 8172 7896 7612 7336 8315 7755 100 2360 500 5680 10 1 20001230 1578 33.72 1.11 12 0.11 234.00 7094.00 13950 20240717 -43.44 6380 20241209 23.67 9240 -14.61 20250217 6900 14.35 20250203 13950 -43.44 20240717 6380 23.67 20241209 6.22 N 290550 500 100 억 626327 N N 13 N 00 N
6 20250306 121031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7890 0 3 0.00 145561760 18502 23.04 7980 7980 7770 10250 5530 7890 7867.35 3.13 0 -2951 8456 8172 7896 7612 7336 8315 7755 100 2360 500 5680 10 1 20001230 1578 33.72 1.11 12 0.09 234.00 7094.00 13950 20240717 -43.44 6380 20241209 23.67 9240 -14.61 20250217 6900 14.35 20250203 13950 -43.44 20240717 6380 23.67 20241209 6.22 N 290550 500 100 억 626327 N N 13 N 00 N
7 20250306 111027 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7870 -20 5 -0.25 106323430 13531 16.85 7980 7980 7770 10250 5530 7890 7857.77 3.13 0 -2669 8456 8172 7896 7612 7336 8315 7755 100 2360 500 5680 10 1 20001230 1574 33.63 1.11 12 0.07 234.00 7094.00 13950 20240717 -43.58 6380 20241209 23.35 9240 -14.83 20250217 6900 14.06 20250203 13950 -43.58 20240717 6380 23.35 20241209 6.22 N 290550 500 100 억 626327 N N 13 N 00 N
8 20250306 101030 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7850 -40 5 -0.51 91018520 11583 14.43 7980 7980 7770 10250 5530 7890 7857.94 3.13 0 -2752 8456 8172 7896 7612 7336 8315 7755 100 2360 500 5680 10 1 20001230 1570 33.55 1.11 12 0.06 234.00 7094.00 13950 20240717 -43.73 6380 20241209 23.04 9240 -15.04 20250217 6900 13.77 20250203 13950 -43.73 20240717 6380 23.04 20241209 6.22 N 290550 500 100 억 626327 N N 13 N 00 N
9 20250306 091034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7920 30 2 0.38 28739070 3637 4.53 7980 7980 7800 10250 5530 7890 7901.86 3.13 0 612 8456 8172 7896 7612 7336 8315 7755 100 2360 500 5680 10 1 20001230 1584 33.85 1.12 12 0.02 234.00 7094.00 13950 20240717 -43.23 6380 20241209 24.14 9240 -14.29 20250217 6900 14.78 20250203 13950 -43.23 20240717 6380 24.14 20241209 6.22 N 290550 500 100 억 626327 N N 13 N 00 N
10 20250305 161019 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7890 300 2 3.95 622415705 79628 52.10 7660 8180 7620 9860 5320 7590 7816.01 3.11 0 5004 8103 7846 7713 7456 7323 7780 7390 100 2270 500 5460 10 1 20001230 1578 33.72 1.11 12 0.40 234.00 7094.00 13950 20240717 -43.44 6380 20241209 23.67 9240 -14.61 20250217 6900 14.35 20250203 13950 -43.44 20240717 6380 23.67 20241209 6.23 N 290550 500 100 억 621323 N N 13 N 00 N
11 20250305 151023 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7880 290 2 3.82 608834765 77906 50.97 7660 8180 7620 9860 5320 7590 7814.99 3.11 0 4969 8103 7846 7713 7456 7323 7780 7390 100 2270 500 5460 10 1 20001230 1576 33.68 1.11 12 0.39 234.00 7094.00 13950 20240717 -43.51 6380 20241209 23.51 9240 -14.72 20250217 6900 14.20 20250203 13950 -43.51 20240717 6380 23.51 20241209 6.23 N 290550 500 100 억 621323 N N 56 N 00 N
12 20250305 141022 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7870 280 2 3.69 586428330 75056 49.10 7660 8180 7620 9860 5320 7590 7813.21 3.11 0 3641 8103 7846 7713 7456 7323 7780 7390 100 2270 500 5460 10 1 20001230 1574 33.63 1.11 12 0.38 234.00 7094.00 13950 20240717 -43.58 6380 20241209 23.35 9240 -14.83 20250217 6900 14.06 20250203 13950 -43.58 20240717 6380 23.35 20241209 6.23 N 290550 500 100 억 621323 N N 56 N 00 N