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
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
20250313,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,425,2,13.96,62704612594,17447596,585.77,3000,3880,3000,3955,2135,3045,3593.97,0.35,0,669646,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1683,-13.99,1.63,12,35.98,-248.00,2131.00,20632,20240325,-83.18,2405,20250218,44.28,8800,-60.57,20250102,2405,44.28,20250218,14990,-76.85,20240502,2365,46.72,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N
20250313,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3427,382,2,12.55,61772450354,17177632,576.70,3000,3880,3000,3955,2135,3045,3596.10,0.35,0,684508,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1662,-13.82,1.61,12,35.42,-248.00,2131.00,20632,20240325,-83.39,2405,20250218,42.49,8800,-61.06,20250102,2405,42.49,20250218,14990,-77.14,20240502,2365,44.90,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N
20250313,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,560,2,18.39,56949666527,15791362,530.16,3000,3880,3000,3955,2135,3045,3606.38,0.35,0,666414,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1748,-14.54,1.69,12,32.56,-248.00,2131.00,20632,20240325,-82.53,2405,20250218,49.90,8800,-59.03,20250102,2405,49.90,20250218,14990,-75.95,20240502,2365,52.43,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N
20250313,131100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,555,2,18.23,45327709423,12617390,423.60,3000,3870,3000,3955,2135,3045,3592.48,0.35,0,648123,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1746,-14.52,1.69,12,26.02,-248.00,2131.00,20632,20240325,-82.55,2405,20250218,49.69,8800,-59.09,20250102,2405,49.69,20250218,14990,-75.98,20240502,2365,52.22,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N
20250313,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,505,2,16.58,41607375722,11574862,388.60,3000,3870,3000,3955,2135,3045,3594.63,0.35,0,505637,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1722,-14.31,1.67,12,23.87,-248.00,2131.00,20632,20240325,-82.79,2405,20250218,47.61,8800,-59.66,20250102,2405,47.61,20250218,14990,-76.32,20240502,2365,50.11,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N
20250313,111102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,540,2,17.73,36510956725,10151908,340.83,3000,3870,3000,3955,2135,3045,3596.46,0.35,0,748297,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1739,-14.46,1.68,12,20.93,-248.00,2131.00,20632,20240325,-82.62,2405,20250218,49.06,8800,-59.26,20250102,2405,49.06,20250218,14990,-76.08,20240502,2365,51.59,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N
20250313,101100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,730,2,23.97,26722105713,7467780,250.72,3000,3870,3000,3955,2135,3045,3578.32,0.35,0,689217,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1831,-15.22,1.77,12,15.40,-248.00,2131.00,20632,20240325,-81.70,2405,20250218,56.96,8800,-57.10,20250102,2405,56.96,20250218,14990,-74.82,20240502,2365,59.62,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N
20250313,091102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,45,2,1.48,704218161,227873,7.65,3000,3140,3000,3955,2135,3045,3090.40,0.35,0,67703,3268,3156,3088,2976,2908,3122,2942,242,910,500,1880,5,1,48498743,1499,-12.46,1.45,12,0.47,-248.00,2131.00,20632,20240325,-85.02,2405,20250218,28.48,8800,-64.89,20250102,2405,28.48,20250218,14990,-79.39,20240502,2365,30.66,20240313,0.27,N,290690,500,242 억,,168066,N,N,0,N,00,N
20250312,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-165,5,-5.14,9116197491,2953015,127.75,3170,3200,3020,4170,2250,3210,3087.13,1.37,0,-495958,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1477,-12.28,1.43,12,6.09,-248.00,2131.00,20632,20240325,-85.24,2405,20250218,26.61,8800,-65.40,20250102,2405,26.61,20250218,14990,-79.69,20240502,2315,31.53,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-145,5,-4.52,8884250186,2877029,124.46,3170,3200,3020,4170,2250,3210,3087.99,1.37,0,-493505,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1486,-12.36,1.44,12,5.93,-248.00,2131.00,20632,20240325,-85.14,2405,20250218,27.44,8800,-65.17,20250102,2405,27.44,20250218,14990,-79.55,20240502,2315,32.40,20240312,0.26,N,290690,500,242 억,,663841,N,N,0,N,00,N
20250312,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-130,5,-4.05,8288599157,2683180,116.08,3170,3200,3020,4170,2250,3210,3089.09,1.37,0,-431545,3516,3362,3116,2962,2716,3440,3040,242,960,500,1990,5,1,48498743,1494,-12.42,1.45,12,5.53,-248.00,2131.00,20632,20240325,-85.07,2405,20250218,28.07,8800,-65.00,20250102,2405,28.07,20250218,14990,-79.45,20240502,2315,33.05,20240312,0.26,N,290690,500,242 억,,663841,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 20250313 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 425 2 13.96 62704612594 17447596 585.77 3000 3880 3000 3955 2135 3045 3593.97 0.35 0 669646 3268 3156 3088 2976 2908 3122 2942 242 910 500 1880 5 1 48498743 1683 -13.99 1.63 12 35.98 -248.00 2131.00 20632 20240325 -83.18 2405 20250218 44.28 8800 -60.57 20250102 2405 44.28 20250218 14990 -76.85 20240502 2365 46.72 20240313 0.27 N 290690 500 242 억 168066 N N 0 N 00 N
3 20250313 151100 57 100.00 KOSDAQ 전기·전자 N N N N N 3427 382 2 12.55 61772450354 17177632 576.70 3000 3880 3000 3955 2135 3045 3596.10 0.35 0 684508 3268 3156 3088 2976 2908 3122 2942 242 910 500 1880 5 1 48498743 1662 -13.82 1.61 12 35.42 -248.00 2131.00 20632 20240325 -83.39 2405 20250218 42.49 8800 -61.06 20250102 2405 42.49 20250218 14990 -77.14 20240502 2365 44.90 20240313 0.27 N 290690 500 242 억 168066 N N 0 N 00 N
4 20250313 141100 57 100.00 KOSDAQ 전기·전자 N N N N N 3605 560 2 18.39 56949666527 15791362 530.16 3000 3880 3000 3955 2135 3045 3606.38 0.35 0 666414 3268 3156 3088 2976 2908 3122 2942 242 910 500 1880 5 1 48498743 1748 -14.54 1.69 12 32.56 -248.00 2131.00 20632 20240325 -82.53 2405 20250218 49.90 8800 -59.03 20250102 2405 49.90 20250218 14990 -75.95 20240502 2365 52.43 20240313 0.27 N 290690 500 242 억 168066 N N 0 N 00 N
5 20250313 131100 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 555 2 18.23 45327709423 12617390 423.60 3000 3870 3000 3955 2135 3045 3592.48 0.35 0 648123 3268 3156 3088 2976 2908 3122 2942 242 910 500 1880 5 1 48498743 1746 -14.52 1.69 12 26.02 -248.00 2131.00 20632 20240325 -82.55 2405 20250218 49.69 8800 -59.09 20250102 2405 49.69 20250218 14990 -75.98 20240502 2365 52.22 20240313 0.27 N 290690 500 242 억 168066 N N 0 N 00 N
6 20250313 121100 57 100.00 KOSDAQ 전기·전자 N N N N N 3550 505 2 16.58 41607375722 11574862 388.60 3000 3870 3000 3955 2135 3045 3594.63 0.35 0 505637 3268 3156 3088 2976 2908 3122 2942 242 910 500 1880 5 1 48498743 1722 -14.31 1.67 12 23.87 -248.00 2131.00 20632 20240325 -82.79 2405 20250218 47.61 8800 -59.66 20250102 2405 47.61 20250218 14990 -76.32 20240502 2365 50.11 20240313 0.27 N 290690 500 242 억 168066 N N 0 N 00 N
7 20250313 111102 57 100.00 KOSDAQ 전기·전자 N N N N N 3585 540 2 17.73 36510956725 10151908 340.83 3000 3870 3000 3955 2135 3045 3596.46 0.35 0 748297 3268 3156 3088 2976 2908 3122 2942 242 910 500 1880 5 1 48498743 1739 -14.46 1.68 12 20.93 -248.00 2131.00 20632 20240325 -82.62 2405 20250218 49.06 8800 -59.26 20250102 2405 49.06 20250218 14990 -76.08 20240502 2365 51.59 20240313 0.27 N 290690 500 242 억 168066 N N 0 N 00 N
8 20250313 101100 57 100.00 KOSDAQ 전기·전자 N N N N N 3775 730 2 23.97 26722105713 7467780 250.72 3000 3870 3000 3955 2135 3045 3578.32 0.35 0 689217 3268 3156 3088 2976 2908 3122 2942 242 910 500 1880 5 1 48498743 1831 -15.22 1.77 12 15.40 -248.00 2131.00 20632 20240325 -81.70 2405 20250218 56.96 8800 -57.10 20250102 2405 56.96 20250218 14990 -74.82 20240502 2365 59.62 20240313 0.27 N 290690 500 242 억 168066 N N 0 N 00 N
9 20250313 091102 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 45 2 1.48 704218161 227873 7.65 3000 3140 3000 3955 2135 3045 3090.40 0.35 0 67703 3268 3156 3088 2976 2908 3122 2942 242 910 500 1880 5 1 48498743 1499 -12.46 1.45 12 0.47 -248.00 2131.00 20632 20240325 -85.02 2405 20250218 28.48 8800 -64.89 20250102 2405 28.48 20250218 14990 -79.39 20240502 2365 30.66 20240313 0.27 N 290690 500 242 억 168066 N N 0 N 00 N
10 20250312 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -165 5 -5.14 9116197491 2953015 127.75 3170 3200 3020 4170 2250 3210 3087.13 1.37 0 -495958 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1477 -12.28 1.43 12 6.09 -248.00 2131.00 20632 20240325 -85.24 2405 20250218 26.61 8800 -65.40 20250102 2405 26.61 20250218 14990 -79.69 20240502 2315 31.53 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
11 20250312 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -145 5 -4.52 8884250186 2877029 124.46 3170 3200 3020 4170 2250 3210 3087.99 1.37 0 -493505 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1486 -12.36 1.44 12 5.93 -248.00 2131.00 20632 20240325 -85.14 2405 20250218 27.44 8800 -65.17 20250102 2405 27.44 20250218 14990 -79.55 20240502 2315 32.40 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N
12 20250312 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -130 5 -4.05 8288599157 2683180 116.08 3170 3200 3020 4170 2250 3210 3089.09 1.37 0 -431545 3516 3362 3116 2962 2716 3440 3040 242 960 500 1990 5 1 48498743 1494 -12.42 1.45 12 5.53 -248.00 2131.00 20632 20240325 -85.07 2405 20250218 28.07 8800 -65.00 20250102 2405 28.07 20250218 14990 -79.45 20240502 2315 33.05 20240312 0.26 N 290690 500 242 억 663841 N N 0 N 00 N