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
290690/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
20250306,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-120,5,-4.07,6749276605,2388449,54.56,2990,2990,2745,3835,2065,2950,2825.82,0.34,0,-26798,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1373,-11.41,1.33,12,4.92,-248.00,2131.00,20632,20240325,-86.28,2405,20250218,17.67,8800,-67.84,20250102,2405,17.67,20250218,14990,-81.12,20240502,2240,26.34,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N
20250306,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-150,5,-5.08,6560224366,2321211,53.02,2990,2990,2745,3835,2065,2950,2826.21,0.34,0,-42870,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1358,-11.29,1.31,12,4.79,-248.00,2131.00,20632,20240325,-86.43,2405,20250218,16.42,8800,-68.18,20250102,2405,16.42,20250218,14990,-81.32,20240502,2240,25.00,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N
20250306,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-105,5,-3.56,5805237874,2052285,46.88,2990,2990,2745,3835,2065,2950,2828.67,0.34,0,-56014,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1380,-11.47,1.34,12,4.23,-248.00,2131.00,20632,20240325,-86.21,2405,20250218,18.30,8800,-67.67,20250102,2405,18.30,20250218,14990,-81.02,20240502,2240,27.01,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N
20250306,131033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-110,5,-3.73,5497608344,1944165,44.41,2990,2990,2745,3835,2065,2950,2827.75,0.34,0,-50020,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1377,-11.45,1.33,12,4.01,-248.00,2131.00,20632,20240325,-86.23,2405,20250218,18.09,8800,-67.73,20250102,2405,18.09,20250218,14990,-81.05,20240502,2240,26.79,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N
20250306,121032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-140,5,-4.75,5159276314,1824098,41.67,2990,2990,2745,3835,2065,2950,2828.40,0.34,0,-53638,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1363,-11.33,1.32,12,3.76,-248.00,2131.00,20632,20240325,-86.38,2405,20250218,16.84,8800,-68.07,20250102,2405,16.84,20250218,14990,-81.25,20240502,2240,25.45,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N
20250306,111029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-120,5,-4.07,4770375098,1686703,38.53,2990,2990,2745,3835,2065,2950,2828.22,0.34,0,-45966,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1373,-11.41,1.33,12,3.48,-248.00,2131.00,20632,20240325,-86.28,2405,20250218,17.67,8800,-67.84,20250102,2405,17.67,20250218,14990,-81.12,20240502,2240,26.34,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N
20250306,101031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-175,5,-5.93,4191401952,1479734,33.80,2990,2990,2745,3835,2065,2950,2832.54,0.34,0,-11575,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1346,-11.19,1.30,12,3.05,-248.00,2131.00,20632,20240325,-86.55,2405,20250218,15.38,8800,-68.47,20250102,2405,15.38,20250218,14990,-81.49,20240502,2240,23.88,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N
20250306,091035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-50,5,-1.69,1026355125,353057,8.06,2990,2990,2845,3835,2065,2950,2907.05,0.34,0,47590,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1406,-11.69,1.36,12,0.73,-248.00,2131.00,20632,20240325,-85.94,2405,20250218,20.58,8800,-67.05,20250102,2405,20.58,20250218,14990,-80.65,20240502,2240,29.46,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N
20250305,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-110,5,-3.59,13050998882,4310675,20.79,2995,3150,2940,3975,2145,3060,3027.73,0.19,0,85404,3976,3517,3186,2727,2396,3352,2562,242,915,500,1890,5,1,48498743,1431,-11.90,1.38,12,8.89,-248.00,2131.00,20632,20240325,-85.70,2405,20250218,22.66,8800,-66.48,20250102,2405,22.66,20250218,14990,-80.32,20240502,2240,31.70,20240307,0.33,N,290690,500,242 억,,94215,N,N,0,N,00,N
20250305,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-70,5,-2.29,12325593321,4066049,19.61,2995,3150,2940,3975,2145,3060,3031.34,0.19,0,86495,3976,3517,3186,2727,2396,3352,2562,242,915,500,1890,5,1,48498743,1450,-12.06,1.40,12,8.38,-248.00,2131.00,20632,20240325,-85.51,2405,20250218,24.32,8800,-66.02,20250102,2405,24.32,20250218,14990,-80.05,20240502,2240,33.48,20240307,0.33,N,290690,500,242 억,,94215,N,N,0,N,00,N
20250305,141023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-105,5,-3.43,11651729137,3840948,18.52,2995,3150,2940,3975,2145,3060,3033.55,0.19,0,97953,3976,3517,3186,2727,2396,3352,2562,242,915,500,1890,5,1,48498743,1433,-11.92,1.39,12,7.92,-248.00,2131.00,20632,20240325,-85.68,2405,20250218,22.87,8800,-66.42,20250102,2405,22.87,20250218,14990,-80.29,20240502,2240,31.92,20240307,0.33,N,290690,500,242 억,,94215,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 161033 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -120 5 -4.07 6749276605 2388449 54.56 2990 2990 2745 3835 2065 2950 2825.82 0.34 0 -26798 3223 3086 3013 2876 2803 3050 2840 242 885 500 1820 5 1 48498743 1373 -11.41 1.33 12 4.92 -248.00 2131.00 20632 20240325 -86.28 2405 20250218 17.67 8800 -67.84 20250102 2405 17.67 20250218 14990 -81.12 20240502 2240 26.34 20240307 0.30 N 290690 500 242 억 162867 N N 0 N 00 N
3 20250306 151033 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -150 5 -5.08 6560224366 2321211 53.02 2990 2990 2745 3835 2065 2950 2826.21 0.34 0 -42870 3223 3086 3013 2876 2803 3050 2840 242 885 500 1820 5 1 48498743 1358 -11.29 1.31 12 4.79 -248.00 2131.00 20632 20240325 -86.43 2405 20250218 16.42 8800 -68.18 20250102 2405 16.42 20250218 14990 -81.32 20240502 2240 25.00 20240307 0.30 N 290690 500 242 억 162867 N N 0 N 00 N
4 20250306 141032 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -105 5 -3.56 5805237874 2052285 46.88 2990 2990 2745 3835 2065 2950 2828.67 0.34 0 -56014 3223 3086 3013 2876 2803 3050 2840 242 885 500 1820 5 1 48498743 1380 -11.47 1.34 12 4.23 -248.00 2131.00 20632 20240325 -86.21 2405 20250218 18.30 8800 -67.67 20250102 2405 18.30 20250218 14990 -81.02 20240502 2240 27.01 20240307 0.30 N 290690 500 242 억 162867 N N 0 N 00 N
5 20250306 131033 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 -110 5 -3.73 5497608344 1944165 44.41 2990 2990 2745 3835 2065 2950 2827.75 0.34 0 -50020 3223 3086 3013 2876 2803 3050 2840 242 885 500 1820 5 1 48498743 1377 -11.45 1.33 12 4.01 -248.00 2131.00 20632 20240325 -86.23 2405 20250218 18.09 8800 -67.73 20250102 2405 18.09 20250218 14990 -81.05 20240502 2240 26.79 20240307 0.30 N 290690 500 242 억 162867 N N 0 N 00 N
6 20250306 121032 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -140 5 -4.75 5159276314 1824098 41.67 2990 2990 2745 3835 2065 2950 2828.40 0.34 0 -53638 3223 3086 3013 2876 2803 3050 2840 242 885 500 1820 5 1 48498743 1363 -11.33 1.32 12 3.76 -248.00 2131.00 20632 20240325 -86.38 2405 20250218 16.84 8800 -68.07 20250102 2405 16.84 20250218 14990 -81.25 20240502 2240 25.45 20240307 0.30 N 290690 500 242 억 162867 N N 0 N 00 N
7 20250306 111029 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -120 5 -4.07 4770375098 1686703 38.53 2990 2990 2745 3835 2065 2950 2828.22 0.34 0 -45966 3223 3086 3013 2876 2803 3050 2840 242 885 500 1820 5 1 48498743 1373 -11.41 1.33 12 3.48 -248.00 2131.00 20632 20240325 -86.28 2405 20250218 17.67 8800 -67.84 20250102 2405 17.67 20250218 14990 -81.12 20240502 2240 26.34 20240307 0.30 N 290690 500 242 억 162867 N N 0 N 00 N
8 20250306 101031 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 -175 5 -5.93 4191401952 1479734 33.80 2990 2990 2745 3835 2065 2950 2832.54 0.34 0 -11575 3223 3086 3013 2876 2803 3050 2840 242 885 500 1820 5 1 48498743 1346 -11.19 1.30 12 3.05 -248.00 2131.00 20632 20240325 -86.55 2405 20250218 15.38 8800 -68.47 20250102 2405 15.38 20250218 14990 -81.49 20240502 2240 23.88 20240307 0.30 N 290690 500 242 억 162867 N N 0 N 00 N
9 20250306 091035 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -50 5 -1.69 1026355125 353057 8.06 2990 2990 2845 3835 2065 2950 2907.05 0.34 0 47590 3223 3086 3013 2876 2803 3050 2840 242 885 500 1820 5 1 48498743 1406 -11.69 1.36 12 0.73 -248.00 2131.00 20632 20240325 -85.94 2405 20250218 20.58 8800 -67.05 20250102 2405 20.58 20250218 14990 -80.65 20240502 2240 29.46 20240307 0.30 N 290690 500 242 억 162867 N N 0 N 00 N
10 20250305 161020 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -110 5 -3.59 13050998882 4310675 20.79 2995 3150 2940 3975 2145 3060 3027.73 0.19 0 85404 3976 3517 3186 2727 2396 3352 2562 242 915 500 1890 5 1 48498743 1431 -11.90 1.38 12 8.89 -248.00 2131.00 20632 20240325 -85.70 2405 20250218 22.66 8800 -66.48 20250102 2405 22.66 20250218 14990 -80.32 20240502 2240 31.70 20240307 0.33 N 290690 500 242 억 94215 N N 0 N 00 N
11 20250305 151024 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -70 5 -2.29 12325593321 4066049 19.61 2995 3150 2940 3975 2145 3060 3031.34 0.19 0 86495 3976 3517 3186 2727 2396 3352 2562 242 915 500 1890 5 1 48498743 1450 -12.06 1.40 12 8.38 -248.00 2131.00 20632 20240325 -85.51 2405 20250218 24.32 8800 -66.02 20250102 2405 24.32 20250218 14990 -80.05 20240502 2240 33.48 20240307 0.33 N 290690 500 242 억 94215 N N 0 N 00 N
12 20250305 141023 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 -105 5 -3.43 11651729137 3840948 18.52 2995 3150 2940 3975 2145 3060 3033.55 0.19 0 97953 3976 3517 3186 2727 2396 3352 2562 242 915 500 1890 5 1 48498743 1433 -11.92 1.39 12 7.92 -248.00 2131.00 20632 20240325 -85.68 2405 20250218 22.87 8800 -66.42 20250102 2405 22.87 20250218 14990 -80.29 20240502 2240 31.92 20240307 0.33 N 290690 500 242 억 94215 N N 0 N 00 N