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
290670/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
20250306,161032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12860,-350,5,-2.65,219498310,16834,229.35,13100,13560,12450,17170,9250,13210,13039.18,1.23,0,-6558,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1010,-12.32,1.24,12,0.21,-1044.00,10340.00,33200,20240308,-61.27,10300,20241210,24.85,19350,-33.54,20250115,12450,3.29,20250306,33200,-61.27,20240308,10300,24.85,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N
20250306,151032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12900,-310,5,-2.35,211027440,16175,220.37,13100,13560,12450,17170,9250,13210,13046.52,1.23,0,-6205,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1014,-12.36,1.25,12,0.21,-1044.00,10340.00,33200,20240308,-61.14,10300,20241210,25.24,19350,-33.33,20250115,12450,3.61,20250306,33200,-61.14,20240308,10300,25.24,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N
20250306,141032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13060,-150,5,-1.14,118631680,9013,122.79,13100,13560,12990,17170,9250,13210,13162.29,1.23,0,-2467,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1026,-12.51,1.26,12,0.11,-1044.00,10340.00,33200,20240308,-60.66,10300,20241210,26.80,19350,-32.51,20250115,12900,1.24,20250304,33200,-60.66,20240308,10300,26.80,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N
20250306,131033,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13090,-120,5,-0.91,110987240,8428,114.82,13100,13560,12990,17170,9250,13210,13168.87,1.23,0,-2111,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1029,-12.54,1.27,12,0.11,-1044.00,10340.00,33200,20240308,-60.57,10300,20241210,27.09,19350,-32.35,20250115,12900,1.47,20250304,33200,-60.57,20240308,10300,27.09,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N
20250306,121032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13060,-150,5,-1.14,104486220,7933,108.08,13100,13560,12990,17170,9250,13210,13171.09,1.23,0,-1916,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1026,-12.51,1.26,12,0.10,-1044.00,10340.00,33200,20240308,-60.66,10300,20241210,26.80,19350,-32.51,20250115,12900,1.24,20250304,33200,-60.66,20240308,10300,26.80,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N
20250306,111028,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13270,60,2,0.45,78975260,5995,81.68,13100,13560,12990,17170,9250,13210,13173.52,1.23,0,-1534,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1043,-12.71,1.28,12,0.08,-1044.00,10340.00,33200,20240308,-60.03,10300,20241210,28.83,19350,-31.42,20250115,12900,2.87,20250304,33200,-60.03,20240308,10300,28.83,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N
20250306,101031,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12990,-220,5,-1.67,68950000,5235,71.32,13100,13560,12990,17170,9250,13210,13170.96,1.23,0,-1501,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1021,-12.44,1.26,12,0.07,-1044.00,10340.00,33200,20240308,-60.87,10300,20241210,26.12,19350,-32.87,20250115,12900,0.70,20250304,33200,-60.87,20240308,10300,26.12,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N
20250306,091035,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13340,130,2,0.98,16416900,1231,16.77,13100,13560,13100,17170,9250,13210,13336.23,1.23,0,-467,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1048,-12.78,1.29,12,0.02,-1044.00,10340.00,33200,20240308,-59.82,10300,20241210,29.51,19350,-31.06,20250115,12900,3.41,20250304,33200,-59.82,20240308,10300,29.51,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N
20250305,161020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13210,150,2,1.15,96334205,7330,38.07,13000,13270,13000,16970,9150,13060,13142.27,1.18,0,3331,13500,13280,13090,12870,12680,13390,12980,39,3910,500,9140,10,1,7857660,1038,-12.65,1.28,12,0.09,-1044.00,10340.00,33200,20240308,-60.21,10300,20241210,28.25,19350,-31.73,20250115,12900,2.40,20250304,33200,-60.21,20240308,10300,28.25,20241210,2.64,N,290670,500,39 억,,93045,N,N,0,N,00,N
20250305,151024,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13200,140,2,1.07,89854855,6840,35.52,13000,13240,13000,16970,9150,13060,13136.67,1.18,0,3110,13500,13280,13090,12870,12680,13390,12980,39,3910,500,9140,10,1,7857660,1037,-12.64,1.28,12,0.09,-1044.00,10340.00,33200,20240308,-60.24,10300,20241210,28.16,19350,-31.78,20250115,12900,2.33,20250304,33200,-60.24,20240308,10300,28.16,20241210,2.64,N,290670,500,39 억,,93045,N,N,0,N,00,N
20250305,141023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13210,150,2,1.15,74685875,5690,29.55,13000,13240,13000,16970,9150,13060,13125.81,1.18,0,2154,13500,13280,13090,12870,12680,13390,12980,39,3910,500,9140,10,1,7857660,1038,-12.65,1.28,12,0.07,-1044.00,10340.00,33200,20240308,-60.21,10300,20241210,28.25,19350,-31.73,20250115,12900,2.40,20250304,33200,-60.21,20240308,10300,28.25,20241210,2.64,N,290670,500,39 억,,93045,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 161032 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12860 -350 5 -2.65 219498310 16834 229.35 13100 13560 12450 17170 9250 13210 13039.18 1.23 0 -6558 13430 13320 13160 13050 12890 13375 13105 39 3960 500 9240 10 1 7857660 1010 -12.32 1.24 12 0.21 -1044.00 10340.00 33200 20240308 -61.27 10300 20241210 24.85 19350 -33.54 20250115 12450 3.29 20250306 33200 -61.27 20240308 10300 24.85 20241210 2.66 N 290670 500 39 억 96294 N N 0 N 00 N
3 20250306 151032 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12900 -310 5 -2.35 211027440 16175 220.37 13100 13560 12450 17170 9250 13210 13046.52 1.23 0 -6205 13430 13320 13160 13050 12890 13375 13105 39 3960 500 9240 10 1 7857660 1014 -12.36 1.25 12 0.21 -1044.00 10340.00 33200 20240308 -61.14 10300 20241210 25.24 19350 -33.33 20250115 12450 3.61 20250306 33200 -61.14 20240308 10300 25.24 20241210 2.66 N 290670 500 39 억 96294 N N 0 N 00 N
4 20250306 141032 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13060 -150 5 -1.14 118631680 9013 122.79 13100 13560 12990 17170 9250 13210 13162.29 1.23 0 -2467 13430 13320 13160 13050 12890 13375 13105 39 3960 500 9240 10 1 7857660 1026 -12.51 1.26 12 0.11 -1044.00 10340.00 33200 20240308 -60.66 10300 20241210 26.80 19350 -32.51 20250115 12900 1.24 20250304 33200 -60.66 20240308 10300 26.80 20241210 2.66 N 290670 500 39 억 96294 N N 0 N 00 N
5 20250306 131033 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13090 -120 5 -0.91 110987240 8428 114.82 13100 13560 12990 17170 9250 13210 13168.87 1.23 0 -2111 13430 13320 13160 13050 12890 13375 13105 39 3960 500 9240 10 1 7857660 1029 -12.54 1.27 12 0.11 -1044.00 10340.00 33200 20240308 -60.57 10300 20241210 27.09 19350 -32.35 20250115 12900 1.47 20250304 33200 -60.57 20240308 10300 27.09 20241210 2.66 N 290670 500 39 억 96294 N N 0 N 00 N
6 20250306 121032 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13060 -150 5 -1.14 104486220 7933 108.08 13100 13560 12990 17170 9250 13210 13171.09 1.23 0 -1916 13430 13320 13160 13050 12890 13375 13105 39 3960 500 9240 10 1 7857660 1026 -12.51 1.26 12 0.10 -1044.00 10340.00 33200 20240308 -60.66 10300 20241210 26.80 19350 -32.51 20250115 12900 1.24 20250304 33200 -60.66 20240308 10300 26.80 20241210 2.66 N 290670 500 39 억 96294 N N 0 N 00 N
7 20250306 111028 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13270 60 2 0.45 78975260 5995 81.68 13100 13560 12990 17170 9250 13210 13173.52 1.23 0 -1534 13430 13320 13160 13050 12890 13375 13105 39 3960 500 9240 10 1 7857660 1043 -12.71 1.28 12 0.08 -1044.00 10340.00 33200 20240308 -60.03 10300 20241210 28.83 19350 -31.42 20250115 12900 2.87 20250304 33200 -60.03 20240308 10300 28.83 20241210 2.66 N 290670 500 39 억 96294 N N 0 N 00 N
8 20250306 101031 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12990 -220 5 -1.67 68950000 5235 71.32 13100 13560 12990 17170 9250 13210 13170.96 1.23 0 -1501 13430 13320 13160 13050 12890 13375 13105 39 3960 500 9240 10 1 7857660 1021 -12.44 1.26 12 0.07 -1044.00 10340.00 33200 20240308 -60.87 10300 20241210 26.12 19350 -32.87 20250115 12900 0.70 20250304 33200 -60.87 20240308 10300 26.12 20241210 2.66 N 290670 500 39 억 96294 N N 0 N 00 N
9 20250306 091035 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13340 130 2 0.98 16416900 1231 16.77 13100 13560 13100 17170 9250 13210 13336.23 1.23 0 -467 13430 13320 13160 13050 12890 13375 13105 39 3960 500 9240 10 1 7857660 1048 -12.78 1.29 12 0.02 -1044.00 10340.00 33200 20240308 -59.82 10300 20241210 29.51 19350 -31.06 20250115 12900 3.41 20250304 33200 -59.82 20240308 10300 29.51 20241210 2.66 N 290670 500 39 억 96294 N N 0 N 00 N
10 20250305 161020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13210 150 2 1.15 96334205 7330 38.07 13000 13270 13000 16970 9150 13060 13142.27 1.18 0 3331 13500 13280 13090 12870 12680 13390 12980 39 3910 500 9140 10 1 7857660 1038 -12.65 1.28 12 0.09 -1044.00 10340.00 33200 20240308 -60.21 10300 20241210 28.25 19350 -31.73 20250115 12900 2.40 20250304 33200 -60.21 20240308 10300 28.25 20241210 2.64 N 290670 500 39 억 93045 N N 0 N 00 N
11 20250305 151024 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13200 140 2 1.07 89854855 6840 35.52 13000 13240 13000 16970 9150 13060 13136.67 1.18 0 3110 13500 13280 13090 12870 12680 13390 12980 39 3910 500 9140 10 1 7857660 1037 -12.64 1.28 12 0.09 -1044.00 10340.00 33200 20240308 -60.24 10300 20241210 28.16 19350 -31.78 20250115 12900 2.33 20250304 33200 -60.24 20240308 10300 28.16 20241210 2.64 N 290670 500 39 억 93045 N N 0 N 00 N
12 20250305 141023 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13210 150 2 1.15 74685875 5690 29.55 13000 13240 13000 16970 9150 13060 13125.81 1.18 0 2154 13500 13280 13090 12870 12680 13390 12980 39 3910 500 9140 10 1 7857660 1038 -12.65 1.28 12 0.07 -1044.00 10340.00 33200 20240308 -60.21 10300 20241210 28.25 19350 -31.73 20250115 12900 2.40 20250304 33200 -60.21 20240308 10300 28.25 20241210 2.64 N 290670 500 39 억 93045 N N 0 N 00 N