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
290740/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,6430,-50,5,-0.77,71916400,11119,64.53,6580,6580,6370,8420,4540,6480,6467.88,0.23,0,-646,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,647,11.26,0.86,12,0.11,571.00,7476.00,8480,20240517,-24.17,4565,20241209,40.85,6580,-2.28,20250306,4950,29.90,20250106,8480,-24.17,20240517,4565,40.85,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N
20250306,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-40,5,-0.62,58882790,9092,52.77,6580,6580,6370,8420,4540,6480,6476.33,0.23,0,-610,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,648,11.28,0.86,12,0.09,571.00,7476.00,8480,20240517,-24.06,4565,20241209,41.07,6580,-2.13,20250306,4950,30.10,20250106,8480,-24.06,20240517,4565,41.07,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N
20250306,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-50,5,-0.77,57904480,8940,51.89,6580,6580,6370,8420,4540,6480,6477.01,0.23,0,-610,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,647,11.26,0.86,12,0.09,571.00,7476.00,8480,20240517,-24.17,4565,20241209,40.85,6580,-2.28,20250306,4950,29.90,20250106,8480,-24.17,20240517,4565,40.85,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N
20250306,131033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-40,5,-0.62,45078850,6938,40.27,6580,6580,6380,8420,4540,6480,6497.38,0.23,0,-615,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,648,11.28,0.86,12,0.07,571.00,7476.00,8480,20240517,-24.06,4565,20241209,41.07,6580,-2.13,20250306,4950,30.10,20250106,8480,-24.06,20240517,4565,41.07,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N
20250306,121032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-20,5,-0.31,41344220,6359,36.91,6580,6580,6380,8420,4540,6480,6501.69,0.23,0,-597,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,650,11.31,0.86,12,0.06,571.00,7476.00,8480,20240517,-23.82,4565,20241209,41.51,6580,-1.82,20250306,4950,30.51,20250106,8480,-23.82,20240517,4565,41.51,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N
20250306,111029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-10,5,-0.15,33974940,5212,30.25,6580,6580,6380,8420,4540,6480,6518.60,0.23,0,-463,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,651,11.33,0.87,12,0.05,571.00,7476.00,8480,20240517,-23.70,4565,20241209,41.73,6580,-1.67,20250306,4950,30.71,20250106,8480,-23.70,20240517,4565,41.73,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N
20250306,101031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,0,3,0.00,23655430,3618,21.00,6580,6580,6450,8420,4540,6480,6538.26,0.23,0,-565,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,652,11.35,0.87,12,0.04,571.00,7476.00,8480,20240517,-23.58,4565,20241209,41.95,6580,-1.52,20250306,4950,30.91,20250106,8480,-23.58,20240517,4565,41.95,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N
20250306,091036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,0,3,0.00,20825910,3181,18.46,6580,6580,6480,8420,4540,6480,6546.97,0.23,0,-466,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,652,11.35,0.87,12,0.03,571.00,7476.00,8480,20240517,-23.58,4565,20241209,41.95,6580,-1.52,20250306,4950,30.91,20250106,8480,-23.58,20240517,4565,41.95,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N
20250305,161021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,90,2,1.41,111227370,17230,91.60,6370,6520,6370,8300,4480,6390,6455.45,0.23,0,154,6543,6466,6353,6276,6163,6505,6315,50,1910,500,4470,10,1,10065011,652,11.35,0.87,12,0.17,571.00,7476.00,8480,20240517,-23.58,4565,20241209,41.95,6520,-0.61,20250305,4950,30.91,20250106,8480,-23.58,20240517,4565,41.95,20241209,0.59,N,290740,500,50 억,,23166,N,N,0,N,00,N
20250305,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,90,2,1.41,108680730,16837,89.51,6370,6520,6370,8300,4480,6390,6454.87,0.23,0,20,6543,6466,6353,6276,6163,6505,6315,50,1910,500,4470,10,1,10065011,652,11.35,0.87,12,0.17,571.00,7476.00,8480,20240517,-23.58,4565,20241209,41.95,6520,-0.61,20250305,4950,30.91,20250106,8480,-23.58,20240517,4565,41.95,20241209,0.59,N,290740,500,50 억,,23166,N,N,0,N,00,N
20250305,141024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,90,2,1.41,94347320,14619,77.72,6370,6520,6370,8300,4480,6390,6453.75,0.23,0,-12,6543,6466,6353,6276,6163,6505,6315,50,1910,500,4470,10,1,10065011,652,11.35,0.87,12,0.15,571.00,7476.00,8480,20240517,-23.58,4565,20241209,41.95,6520,-0.61,20250305,4950,30.91,20250106,8480,-23.58,20240517,4565,41.95,20241209,0.59,N,290740,500,50 억,,23166,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 6430 -50 5 -0.77 71916400 11119 64.53 6580 6580 6370 8420 4540 6480 6467.88 0.23 0 -646 6606 6542 6456 6392 6306 6575 6425 50 1940 500 4530 10 1 10065011 647 11.26 0.86 12 0.11 571.00 7476.00 8480 20240517 -24.17 4565 20241209 40.85 6580 -2.28 20250306 4950 29.90 20250106 8480 -24.17 20240517 4565 40.85 20241209 0.63 N 290740 500 50 억 23328 N N 0 N 00 N
3 20250306 151033 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 -40 5 -0.62 58882790 9092 52.77 6580 6580 6370 8420 4540 6480 6476.33 0.23 0 -610 6606 6542 6456 6392 6306 6575 6425 50 1940 500 4530 10 1 10065011 648 11.28 0.86 12 0.09 571.00 7476.00 8480 20240517 -24.06 4565 20241209 41.07 6580 -2.13 20250306 4950 30.10 20250106 8480 -24.06 20240517 4565 41.07 20241209 0.63 N 290740 500 50 억 23328 N N 0 N 00 N
4 20250306 141033 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 -50 5 -0.77 57904480 8940 51.89 6580 6580 6370 8420 4540 6480 6477.01 0.23 0 -610 6606 6542 6456 6392 6306 6575 6425 50 1940 500 4530 10 1 10065011 647 11.26 0.86 12 0.09 571.00 7476.00 8480 20240517 -24.17 4565 20241209 40.85 6580 -2.28 20250306 4950 29.90 20250106 8480 -24.17 20240517 4565 40.85 20241209 0.63 N 290740 500 50 억 23328 N N 0 N 00 N
5 20250306 131033 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 -40 5 -0.62 45078850 6938 40.27 6580 6580 6380 8420 4540 6480 6497.38 0.23 0 -615 6606 6542 6456 6392 6306 6575 6425 50 1940 500 4530 10 1 10065011 648 11.28 0.86 12 0.07 571.00 7476.00 8480 20240517 -24.06 4565 20241209 41.07 6580 -2.13 20250306 4950 30.10 20250106 8480 -24.06 20240517 4565 41.07 20241209 0.63 N 290740 500 50 억 23328 N N 0 N 00 N
6 20250306 121032 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 -20 5 -0.31 41344220 6359 36.91 6580 6580 6380 8420 4540 6480 6501.69 0.23 0 -597 6606 6542 6456 6392 6306 6575 6425 50 1940 500 4530 10 1 10065011 650 11.31 0.86 12 0.06 571.00 7476.00 8480 20240517 -23.82 4565 20241209 41.51 6580 -1.82 20250306 4950 30.51 20250106 8480 -23.82 20240517 4565 41.51 20241209 0.63 N 290740 500 50 억 23328 N N 0 N 00 N
7 20250306 111029 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 -10 5 -0.15 33974940 5212 30.25 6580 6580 6380 8420 4540 6480 6518.60 0.23 0 -463 6606 6542 6456 6392 6306 6575 6425 50 1940 500 4530 10 1 10065011 651 11.33 0.87 12 0.05 571.00 7476.00 8480 20240517 -23.70 4565 20241209 41.73 6580 -1.67 20250306 4950 30.71 20250106 8480 -23.70 20240517 4565 41.73 20241209 0.63 N 290740 500 50 억 23328 N N 0 N 00 N
8 20250306 101031 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 0 3 0.00 23655430 3618 21.00 6580 6580 6450 8420 4540 6480 6538.26 0.23 0 -565 6606 6542 6456 6392 6306 6575 6425 50 1940 500 4530 10 1 10065011 652 11.35 0.87 12 0.04 571.00 7476.00 8480 20240517 -23.58 4565 20241209 41.95 6580 -1.52 20250306 4950 30.91 20250106 8480 -23.58 20240517 4565 41.95 20241209 0.63 N 290740 500 50 억 23328 N N 0 N 00 N
9 20250306 091036 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 0 3 0.00 20825910 3181 18.46 6580 6580 6480 8420 4540 6480 6546.97 0.23 0 -466 6606 6542 6456 6392 6306 6575 6425 50 1940 500 4530 10 1 10065011 652 11.35 0.87 12 0.03 571.00 7476.00 8480 20240517 -23.58 4565 20241209 41.95 6580 -1.52 20250306 4950 30.91 20250106 8480 -23.58 20240517 4565 41.95 20241209 0.63 N 290740 500 50 억 23328 N N 0 N 00 N
10 20250305 161021 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 90 2 1.41 111227370 17230 91.60 6370 6520 6370 8300 4480 6390 6455.45 0.23 0 154 6543 6466 6353 6276 6163 6505 6315 50 1910 500 4470 10 1 10065011 652 11.35 0.87 12 0.17 571.00 7476.00 8480 20240517 -23.58 4565 20241209 41.95 6520 -0.61 20250305 4950 30.91 20250106 8480 -23.58 20240517 4565 41.95 20241209 0.59 N 290740 500 50 억 23166 N N 0 N 00 N
11 20250305 151025 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 90 2 1.41 108680730 16837 89.51 6370 6520 6370 8300 4480 6390 6454.87 0.23 0 20 6543 6466 6353 6276 6163 6505 6315 50 1910 500 4470 10 1 10065011 652 11.35 0.87 12 0.17 571.00 7476.00 8480 20240517 -23.58 4565 20241209 41.95 6520 -0.61 20250305 4950 30.91 20250106 8480 -23.58 20240517 4565 41.95 20241209 0.59 N 290740 500 50 억 23166 N N 0 N 00 N
12 20250305 141024 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 90 2 1.41 94347320 14619 77.72 6370 6520 6370 8300 4480 6390 6453.75 0.23 0 -12 6543 6466 6353 6276 6163 6505 6315 50 1910 500 4470 10 1 10065011 652 11.35 0.87 12 0.15 571.00 7476.00 8480 20240517 -23.58 4565 20241209 41.95 6520 -0.61 20250305 4950 30.91 20250106 8480 -23.58 20240517 4565 41.95 20241209 0.59 N 290740 500 50 억 23166 N N 0 N 00 N