ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7750,-150,5,-1.90,324777445,41257,100.03,7950,8000,7740,10270,5530,7900,7872.06,3.08,0,-28892,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1550,33.12,1.09,12,0.21,234.00,7094.00,13950,20240717,-44.44,6380,20241209,21.47,9240,-16.13,20250217,6900,12.32,20250203,13950,-44.44,20240717,6380,21.47,20241209,6.27,N,290550,500,100 억,,616596,N,N,5,N,00,N
20250313,151059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7760,-140,5,-1.77,315860675,40109,97.25,7950,8000,7740,10270,5530,7900,7875.06,3.08,0,-28316,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1552,33.16,1.09,12,0.20,234.00,7094.00,13950,20240717,-44.37,6380,20241209,21.63,9240,-16.02,20250217,6900,12.46,20250203,13950,-44.37,20240717,6380,21.63,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N
20250313,141059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7810,-90,5,-1.14,284446855,36067,87.45,7950,8000,7800,10270,5530,7900,7886.62,3.08,0,-27906,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1562,33.38,1.10,12,0.18,234.00,7094.00,13950,20240717,-44.01,6380,20241209,22.41,9240,-15.48,20250217,6900,13.19,20250203,13950,-44.01,20240717,6380,22.41,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N
20250313,131059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7810,-90,5,-1.14,277444595,35171,85.28,7950,8000,7810,10270,5530,7900,7888.45,3.08,0,-27823,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1562,33.38,1.10,12,0.18,234.00,7094.00,13950,20240717,-44.01,6380,20241209,22.41,9240,-15.48,20250217,6900,13.19,20250203,13950,-44.01,20240717,6380,22.41,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N
20250313,121058,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7860,-40,5,-0.51,242594215,30730,74.51,7950,8000,7860,10270,5530,7900,7894.38,3.08,0,-24506,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1572,33.59,1.11,12,0.15,234.00,7094.00,13950,20240717,-43.66,6380,20241209,23.20,9240,-14.94,20250217,6900,13.91,20250203,13950,-43.66,20240717,6380,23.20,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N
20250313,111101,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7890,-10,5,-0.13,53937605,6818,16.53,7950,8000,7890,10270,5530,7900,7911.06,3.08,0,-2674,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1578,33.72,1.11,12,0.03,234.00,7094.00,13950,20240717,-43.44,6380,20241209,23.67,9240,-14.61,20250217,6900,14.35,20250203,13950,-43.44,20240717,6380,23.67,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N
20250313,101058,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7890,-10,5,-0.13,37192770,4699,11.39,7950,8000,7890,10270,5530,7900,7915.04,3.08,0,-1369,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1578,33.72,1.11,12,0.02,234.00,7094.00,13950,20240717,-43.44,6380,20241209,23.67,9240,-14.61,20250217,6900,14.35,20250203,13950,-43.44,20240717,6380,23.67,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N
20250313,091101,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7960,60,2,0.76,8121200,1022,2.48,7950,8000,7900,10270,5530,7900,7946.38,3.08,0,-13,8100,8000,7840,7740,7580,8050,7790,100,2370,500,5680,10,1,20001230,1592,34.02,1.12,12,0.01,234.00,7094.00,13950,20240717,-42.94,6380,20241209,24.76,9240,-13.85,20250217,6900,15.36,20250203,13950,-42.94,20240717,6380,24.76,20241209,6.27,N,290550,500,100 억,,616596,N,N,34,N,00,N
20250312,161053,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7900,180,2,2.33,324080560,41230,71.95,7780,7940,7680,10030,5410,7720,7860.31,3.06,0,3994,7953,7836,7603,7486,7253,7895,7545,100,2310,500,5550,10,1,20001230,1580,33.76,1.11,12,0.21,234.00,7094.00,13950,20240717,-43.37,6380,20241209,23.82,9240,-14.50,20250217,6900,14.49,20250203,13950,-43.37,20240717,6380,23.82,20241209,6.29,N,290550,500,100 억,,612855,N,N,34,N,00,N
20250312,151054,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7890,170,2,2.20,309806190,39422,68.79,7780,7940,7680,10030,5410,7720,7858.71,3.06,0,4125,7953,7836,7603,7486,7253,7895,7545,100,2310,500,5550,10,1,20001230,1578,33.72,1.11,12,0.20,234.00,7094.00,13950,20240717,-43.44,6380,20241209,23.67,9240,-14.61,20250217,6900,14.35,20250203,13950,-43.44,20240717,6380,23.67,20241209,6.29,N,290550,500,100 억,,612855,N,N,11,N,00,N
20250312,141051,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7930,210,2,2.72,287944755,36649,63.95,7780,7940,7680,10030,5410,7720,7856.82,3.06,0,4252,7953,7836,7603,7486,7253,7895,7545,100,2310,500,5550,10,1,20001230,1586,33.89,1.12,12,0.18,234.00,7094.00,13950,20240717,-43.15,6380,20241209,24.29,9240,-14.18,20250217,6900,14.93,20250203,13950,-43.15,20240717,6380,24.29,20241209,6.29,N,290550,500,100 억,,612855,N,N,11,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 20250313 161059 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7750 -150 5 -1.90 324777445 41257 100.03 7950 8000 7740 10270 5530 7900 7872.06 3.08 0 -28892 8100 8000 7840 7740 7580 8050 7790 100 2370 500 5680 10 1 20001230 1550 33.12 1.09 12 0.21 234.00 7094.00 13950 20240717 -44.44 6380 20241209 21.47 9240 -16.13 20250217 6900 12.32 20250203 13950 -44.44 20240717 6380 21.47 20241209 6.27 N 290550 500 100 억 616596 N N 5 N 00 N
3 20250313 151059 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7760 -140 5 -1.77 315860675 40109 97.25 7950 8000 7740 10270 5530 7900 7875.06 3.08 0 -28316 8100 8000 7840 7740 7580 8050 7790 100 2370 500 5680 10 1 20001230 1552 33.16 1.09 12 0.20 234.00 7094.00 13950 20240717 -44.37 6380 20241209 21.63 9240 -16.02 20250217 6900 12.46 20250203 13950 -44.37 20240717 6380 21.63 20241209 6.27 N 290550 500 100 억 616596 N N 34 N 00 N
4 20250313 141059 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7810 -90 5 -1.14 284446855 36067 87.45 7950 8000 7800 10270 5530 7900 7886.62 3.08 0 -27906 8100 8000 7840 7740 7580 8050 7790 100 2370 500 5680 10 1 20001230 1562 33.38 1.10 12 0.18 234.00 7094.00 13950 20240717 -44.01 6380 20241209 22.41 9240 -15.48 20250217 6900 13.19 20250203 13950 -44.01 20240717 6380 22.41 20241209 6.27 N 290550 500 100 억 616596 N N 34 N 00 N
5 20250313 131059 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7810 -90 5 -1.14 277444595 35171 85.28 7950 8000 7810 10270 5530 7900 7888.45 3.08 0 -27823 8100 8000 7840 7740 7580 8050 7790 100 2370 500 5680 10 1 20001230 1562 33.38 1.10 12 0.18 234.00 7094.00 13950 20240717 -44.01 6380 20241209 22.41 9240 -15.48 20250217 6900 13.19 20250203 13950 -44.01 20240717 6380 22.41 20241209 6.27 N 290550 500 100 억 616596 N N 34 N 00 N
6 20250313 121058 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7860 -40 5 -0.51 242594215 30730 74.51 7950 8000 7860 10270 5530 7900 7894.38 3.08 0 -24506 8100 8000 7840 7740 7580 8050 7790 100 2370 500 5680 10 1 20001230 1572 33.59 1.11 12 0.15 234.00 7094.00 13950 20240717 -43.66 6380 20241209 23.20 9240 -14.94 20250217 6900 13.91 20250203 13950 -43.66 20240717 6380 23.20 20241209 6.27 N 290550 500 100 억 616596 N N 34 N 00 N
7 20250313 111101 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7890 -10 5 -0.13 53937605 6818 16.53 7950 8000 7890 10270 5530 7900 7911.06 3.08 0 -2674 8100 8000 7840 7740 7580 8050 7790 100 2370 500 5680 10 1 20001230 1578 33.72 1.11 12 0.03 234.00 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 6.27 N 290550 500 100 억 616596 N N 34 N 00 N
8 20250313 101058 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7890 -10 5 -0.13 37192770 4699 11.39 7950 8000 7890 10270 5530 7900 7915.04 3.08 0 -1369 8100 8000 7840 7740 7580 8050 7790 100 2370 500 5680 10 1 20001230 1578 33.72 1.11 12 0.02 234.00 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 6.27 N 290550 500 100 억 616596 N N 34 N 00 N
9 20250313 091101 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7960 60 2 0.76 8121200 1022 2.48 7950 8000 7900 10270 5530 7900 7946.38 3.08 0 -13 8100 8000 7840 7740 7580 8050 7790 100 2370 500 5680 10 1 20001230 1592 34.02 1.12 12 0.01 234.00 7094.00 13950 20240717 -42.94 6380 20241209 24.76 9240 -13.85 20250217 6900 15.36 20250203 13950 -42.94 20240717 6380 24.76 20241209 6.27 N 290550 500 100 억 616596 N N 34 N 00 N
10 20250312 161053 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7900 180 2 2.33 324080560 41230 71.95 7780 7940 7680 10030 5410 7720 7860.31 3.06 0 3994 7953 7836 7603 7486 7253 7895 7545 100 2310 500 5550 10 1 20001230 1580 33.76 1.11 12 0.21 234.00 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 6.29 N 290550 500 100 억 612855 N N 34 N 00 N
11 20250312 151054 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7890 170 2 2.20 309806190 39422 68.79 7780 7940 7680 10030 5410 7720 7858.71 3.06 0 4125 7953 7836 7603 7486 7253 7895 7545 100 2310 500 5550 10 1 20001230 1578 33.72 1.11 12 0.20 234.00 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 6.29 N 290550 500 100 억 612855 N N 11 N 00 N
12 20250312 141051 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7930 210 2 2.72 287944755 36649 63.95 7780 7940 7680 10030 5410 7720 7856.82 3.06 0 4252 7953 7836 7603 7486 7253 7895 7545 100 2310 500 5550 10 1 20001230 1586 33.89 1.12 12 0.18 234.00 7094.00 13950 20240717 -43.15 6380 20241209 24.29 9240 -14.18 20250217 6900 14.93 20250203 13950 -43.15 20240717 6380 24.29 20241209 6.29 N 290550 500 100 억 612855 N N 11 N 00 N