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
294630/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
20250306,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-65,5,-2.06,475531417,153302,159.51,3200,3200,3010,4100,2210,3155,3101.93,0.00,0,-18730,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,741,-6.45,6.60,12,0.64,-479.00,468.00,9640,20240222,-67.95,2885,20241210,7.11,4200,-26.43,20250107,3010,2.66,20250306,6780,-54.42,20240319,2885,7.11,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250306,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-70,5,-2.22,464550377,149736,155.80,3200,3200,3010,4100,2210,3155,3102.46,0.00,0,-17066,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,740,-6.44,6.59,12,0.62,-479.00,468.00,9640,20240222,-68.00,2885,20241210,6.93,4200,-26.55,20250107,3010,2.49,20250306,6780,-54.50,20240319,2885,6.93,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250306,141036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-70,5,-2.22,388625817,125043,130.11,3200,3200,3010,4100,2210,3155,3107.94,0.00,0,-11555,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,740,-6.44,6.59,12,0.52,-479.00,468.00,9640,20240222,-68.00,2885,20241210,6.93,4200,-26.55,20250107,3010,2.49,20250306,6780,-54.50,20240319,2885,6.93,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250306,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-55,5,-1.74,327289092,105188,109.45,3200,3200,3010,4100,2210,3155,3111.47,0.00,0,-4518,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,743,-6.47,6.62,12,0.44,-479.00,468.00,9640,20240222,-67.84,2885,20241210,7.45,4200,-26.19,20250107,3010,2.99,20250306,6780,-54.28,20240319,2885,7.45,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250306,121036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-55,5,-1.74,280914770,90215,93.87,3200,3200,3010,4100,2210,3155,3113.84,0.00,0,-4188,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,743,-6.47,6.62,12,0.38,-479.00,468.00,9640,20240222,-67.84,2885,20241210,7.45,4200,-26.19,20250107,3010,2.99,20250306,6780,-54.28,20240319,2885,7.45,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250306,111032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-30,5,-0.95,182533765,58580,60.95,3200,3200,3010,4100,2210,3155,3115.97,0.00,0,1659,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,749,-6.52,6.68,12,0.24,-479.00,468.00,9640,20240222,-67.58,2885,20241210,8.32,4200,-25.60,20250107,3010,3.82,20250306,6780,-53.91,20240319,2885,8.32,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250306,101035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3107,-48,5,-1.52,151842728,48719,50.69,3200,3200,3010,4100,2210,3155,3116.70,0.00,0,2888,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,745,-6.49,6.64,12,0.20,-479.00,468.00,9640,20240222,-67.77,2885,20241210,7.69,4200,-26.02,20250107,3010,3.22,20250306,6780,-54.17,20240319,2885,7.69,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250306,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-10,5,-0.32,36767495,11787,12.26,3200,3200,3010,4100,2210,3155,3119.33,0.00,0,2065,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,754,-6.57,6.72,12,0.05,-479.00,468.00,9640,20240222,-67.38,2885,20241210,9.01,4200,-25.12,20250107,3010,4.49,20250306,6780,-53.61,20240319,2885,9.01,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250305,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,15,2,0.48,300129429,95530,65.79,3140,3185,3120,4080,2200,3140,3141.73,0.00,0,5773,3266,3202,3166,3102,3066,3185,3085,120,940,500,1940,5,1,23979459,757,-6.59,6.74,12,0.40,-479.00,468.00,12650,20240221,-75.06,2885,20241210,9.36,4200,-24.88,20250107,3120,1.12,20250305,6780,-53.47,20240319,2885,9.36,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250305,151028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,10,2,0.32,290414304,92452,63.67,3140,3185,3120,4080,2200,3140,3141.24,0.00,0,5982,3266,3202,3166,3102,3066,3185,3085,120,940,500,1940,5,1,23979459,755,-6.58,6.73,12,0.39,-479.00,468.00,12650,20240221,-75.10,2885,20241210,9.19,4200,-25.00,20250107,3120,0.96,20250305,6780,-53.54,20240319,2885,9.19,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250305,141027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,0,3,0.00,258111199,82193,56.60,3140,3185,3120,4080,2200,3140,3140.31,0.00,0,5598,3266,3202,3166,3102,3066,3185,3085,120,940,500,1940,5,1,23979459,753,-6.56,6.71,12,0.34,-479.00,468.00,12650,20240221,-75.18,2885,20241210,8.84,4200,-25.24,20250107,3120,0.64,20250305,6780,-53.69,20240319,2885,8.84,20241210,0.05,N,294630,500,119 억,,0,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 161036 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -65 5 -2.06 475531417 153302 159.51 3200 3200 3010 4100 2210 3155 3101.93 0.00 0 -18730 3218 3186 3153 3121 3088 3202 3137 120 945 500 1950 5 1 23979459 741 -6.45 6.60 12 0.64 -479.00 468.00 9640 20240222 -67.95 2885 20241210 7.11 4200 -26.43 20250107 3010 2.66 20250306 6780 -54.42 20240319 2885 7.11 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
3 20250306 151036 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -70 5 -2.22 464550377 149736 155.80 3200 3200 3010 4100 2210 3155 3102.46 0.00 0 -17066 3218 3186 3153 3121 3088 3202 3137 120 945 500 1950 5 1 23979459 740 -6.44 6.59 12 0.62 -479.00 468.00 9640 20240222 -68.00 2885 20241210 6.93 4200 -26.55 20250107 3010 2.49 20250306 6780 -54.50 20240319 2885 6.93 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
4 20250306 141036 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -70 5 -2.22 388625817 125043 130.11 3200 3200 3010 4100 2210 3155 3107.94 0.00 0 -11555 3218 3186 3153 3121 3088 3202 3137 120 945 500 1950 5 1 23979459 740 -6.44 6.59 12 0.52 -479.00 468.00 9640 20240222 -68.00 2885 20241210 6.93 4200 -26.55 20250107 3010 2.49 20250306 6780 -54.50 20240319 2885 6.93 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
5 20250306 131036 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -55 5 -1.74 327289092 105188 109.45 3200 3200 3010 4100 2210 3155 3111.47 0.00 0 -4518 3218 3186 3153 3121 3088 3202 3137 120 945 500 1950 5 1 23979459 743 -6.47 6.62 12 0.44 -479.00 468.00 9640 20240222 -67.84 2885 20241210 7.45 4200 -26.19 20250107 3010 2.99 20250306 6780 -54.28 20240319 2885 7.45 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
6 20250306 121036 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -55 5 -1.74 280914770 90215 93.87 3200 3200 3010 4100 2210 3155 3113.84 0.00 0 -4188 3218 3186 3153 3121 3088 3202 3137 120 945 500 1950 5 1 23979459 743 -6.47 6.62 12 0.38 -479.00 468.00 9640 20240222 -67.84 2885 20241210 7.45 4200 -26.19 20250107 3010 2.99 20250306 6780 -54.28 20240319 2885 7.45 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
7 20250306 111032 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -30 5 -0.95 182533765 58580 60.95 3200 3200 3010 4100 2210 3155 3115.97 0.00 0 1659 3218 3186 3153 3121 3088 3202 3137 120 945 500 1950 5 1 23979459 749 -6.52 6.68 12 0.24 -479.00 468.00 9640 20240222 -67.58 2885 20241210 8.32 4200 -25.60 20250107 3010 3.82 20250306 6780 -53.91 20240319 2885 8.32 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
8 20250306 101035 57 100.00 KOSDAQ 전기·전자 N N N N N 3107 -48 5 -1.52 151842728 48719 50.69 3200 3200 3010 4100 2210 3155 3116.70 0.00 0 2888 3218 3186 3153 3121 3088 3202 3137 120 945 500 1950 5 1 23979459 745 -6.49 6.64 12 0.20 -479.00 468.00 9640 20240222 -67.77 2885 20241210 7.69 4200 -26.02 20250107 3010 3.22 20250306 6780 -54.17 20240319 2885 7.69 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
9 20250306 091039 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 -10 5 -0.32 36767495 11787 12.26 3200 3200 3010 4100 2210 3155 3119.33 0.00 0 2065 3218 3186 3153 3121 3088 3202 3137 120 945 500 1950 5 1 23979459 754 -6.57 6.72 12 0.05 -479.00 468.00 9640 20240222 -67.38 2885 20241210 9.01 4200 -25.12 20250107 3010 4.49 20250306 6780 -53.61 20240319 2885 9.01 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
10 20250305 161024 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 15 2 0.48 300129429 95530 65.79 3140 3185 3120 4080 2200 3140 3141.73 0.00 0 5773 3266 3202 3166 3102 3066 3185 3085 120 940 500 1940 5 1 23979459 757 -6.59 6.74 12 0.40 -479.00 468.00 12650 20240221 -75.06 2885 20241210 9.36 4200 -24.88 20250107 3120 1.12 20250305 6780 -53.47 20240319 2885 9.36 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
11 20250305 151028 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 10 2 0.32 290414304 92452 63.67 3140 3185 3120 4080 2200 3140 3141.24 0.00 0 5982 3266 3202 3166 3102 3066 3185 3085 120 940 500 1940 5 1 23979459 755 -6.58 6.73 12 0.39 -479.00 468.00 12650 20240221 -75.10 2885 20241210 9.19 4200 -25.00 20250107 3120 0.96 20250305 6780 -53.54 20240319 2885 9.19 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
12 20250305 141027 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 0 3 0.00 258111199 82193 56.60 3140 3185 3120 4080 2200 3140 3140.31 0.00 0 5598 3266 3202 3166 3102 3066 3185 3085 120 940 500 1940 5 1 23979459 753 -6.56 6.71 12 0.34 -479.00 468.00 12650 20240221 -75.18 2885 20241210 8.84 4200 -25.24 20250107 3120 0.64 20250305 6780 -53.69 20240319 2885 8.84 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N