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
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
20250313,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,140,2,2.35,46008200,7538,60.96,5980,6160,5980,7730,4170,5950,6103.50,0.28,0,-708,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,613,10.67,0.81,12,0.07,571.00,7476.00,8480,20240517,-28.18,4565,20241209,33.41,6580,-7.45,20250306,4950,23.03,20250106,8480,-28.18,20240517,4565,33.41,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N
20250313,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,160,2,2.69,45484510,7452,60.26,5980,6160,5980,7730,4170,5950,6103.66,0.28,0,-705,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,615,10.70,0.82,12,0.07,571.00,7476.00,8480,20240517,-27.95,4565,20241209,33.84,6580,-7.14,20250306,4950,23.43,20250106,8480,-27.95,20240517,4565,33.84,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N
20250313,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,130,2,2.18,36085160,5913,47.82,5980,6160,5980,7730,4170,5950,6102.68,0.28,0,-32,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,612,10.65,0.81,12,0.06,571.00,7476.00,8480,20240517,-28.30,4565,20241209,33.19,6580,-7.60,20250306,4950,22.83,20250106,8480,-28.30,20240517,4565,33.19,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N
20250313,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,190,2,3.19,33569530,5498,44.46,5980,6160,5980,7730,4170,5950,6105.77,0.28,0,-54,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,618,10.75,0.82,12,0.05,571.00,7476.00,8480,20240517,-27.59,4565,20241209,34.50,6580,-6.69,20250306,4950,24.04,20250106,8480,-27.59,20240517,4565,34.50,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N
20250313,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,200,2,3.36,32581030,5337,43.16,5980,6160,5980,7730,4170,5950,6104.75,0.28,0,-44,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,619,10.77,0.82,12,0.05,571.00,7476.00,8480,20240517,-27.48,4565,20241209,34.72,6580,-6.53,20250306,4950,24.24,20250106,8480,-27.48,20240517,4565,34.72,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N
20250313,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,150,2,2.52,20228660,3318,26.83,5980,6130,5980,7730,4170,5950,6096.64,0.28,0,-48,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,614,10.68,0.82,12,0.03,571.00,7476.00,8480,20240517,-28.07,4565,20241209,33.63,6580,-7.29,20250306,4950,23.23,20250106,8480,-28.07,20240517,4565,33.63,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N
20250313,101100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,160,2,2.69,9855190,1618,13.08,5980,6130,5980,7730,4170,5950,6090.97,0.28,0,-342,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,615,10.70,0.82,12,0.02,571.00,7476.00,8480,20240517,-27.95,4565,20241209,33.84,6580,-7.14,20250306,4950,23.43,20250106,8480,-27.95,20240517,4565,33.84,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N
20250313,091103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,140,2,2.35,2166260,358,2.90,5980,6090,5980,7730,4170,5950,6051.01,0.28,0,-41,6090,6020,5940,5870,5790,6055,5905,50,1780,500,4160,10,1,10065011,613,10.67,0.81,12,0.00,571.00,7476.00,8480,20240517,-28.18,4565,20241209,33.41,6580,-7.45,20250306,4950,23.03,20250106,8480,-28.18,20240517,4565,33.41,20241209,0.67,N,290740,500,50 억,,27962,N,N,0,N,00,N
20250312,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,50,2,0.85,72941970,12336,68.92,5860,6010,5860,7670,4130,5900,5912.94,0.28,0,227,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,599,10.42,0.80,12,0.12,571.00,7476.00,8480,20240517,-29.83,4565,20241209,30.34,6580,-9.57,20250306,4950,20.20,20250106,8480,-29.83,20240517,4565,30.34,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,10,2,0.17,72674220,12291,68.67,5860,6010,5860,7670,4130,5900,5912.80,0.28,0,229,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,595,10.35,0.79,12,0.12,571.00,7476.00,8480,20240517,-30.31,4565,20241209,29.46,6580,-10.18,20250306,4950,19.39,20250106,8480,-30.31,20240517,4565,29.46,20241209,0.66,N,290740,500,50 억,,27735,N,N,0,N,00,N
20250312,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,40,2,0.68,12490800,2108,11.78,5860,6010,5860,7670,4130,5900,5925.43,0.28,0,-85,6120,6010,5870,5760,5620,6065,5815,50,1770,500,4130,10,1,10065011,598,10.40,0.79,12,0.02,571.00,7476.00,8480,20240517,-29.95,4565,20241209,30.12,6580,-9.73,20250306,4950,20.00,20250106,8480,-29.95,20240517,4565,30.12,20241209,0.66,N,290740,500,50 억,,27735,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 161101 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 140 2 2.35 46008200 7538 60.96 5980 6160 5980 7730 4170 5950 6103.50 0.28 0 -708 6090 6020 5940 5870 5790 6055 5905 50 1780 500 4160 10 1 10065011 613 10.67 0.81 12 0.07 571.00 7476.00 8480 20240517 -28.18 4565 20241209 33.41 6580 -7.45 20250306 4950 23.03 20250106 8480 -28.18 20240517 4565 33.41 20241209 0.67 N 290740 500 50 억 27962 N N 0 N 00 N
3 20250313 151101 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 160 2 2.69 45484510 7452 60.26 5980 6160 5980 7730 4170 5950 6103.66 0.28 0 -705 6090 6020 5940 5870 5790 6055 5905 50 1780 500 4160 10 1 10065011 615 10.70 0.82 12 0.07 571.00 7476.00 8480 20240517 -27.95 4565 20241209 33.84 6580 -7.14 20250306 4950 23.43 20250106 8480 -27.95 20240517 4565 33.84 20241209 0.67 N 290740 500 50 억 27962 N N 0 N 00 N
4 20250313 141101 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 130 2 2.18 36085160 5913 47.82 5980 6160 5980 7730 4170 5950 6102.68 0.28 0 -32 6090 6020 5940 5870 5790 6055 5905 50 1780 500 4160 10 1 10065011 612 10.65 0.81 12 0.06 571.00 7476.00 8480 20240517 -28.30 4565 20241209 33.19 6580 -7.60 20250306 4950 22.83 20250106 8480 -28.30 20240517 4565 33.19 20241209 0.67 N 290740 500 50 억 27962 N N 0 N 00 N
5 20250313 131101 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 190 2 3.19 33569530 5498 44.46 5980 6160 5980 7730 4170 5950 6105.77 0.28 0 -54 6090 6020 5940 5870 5790 6055 5905 50 1780 500 4160 10 1 10065011 618 10.75 0.82 12 0.05 571.00 7476.00 8480 20240517 -27.59 4565 20241209 34.50 6580 -6.69 20250306 4950 24.04 20250106 8480 -27.59 20240517 4565 34.50 20241209 0.67 N 290740 500 50 억 27962 N N 0 N 00 N
6 20250313 121100 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 200 2 3.36 32581030 5337 43.16 5980 6160 5980 7730 4170 5950 6104.75 0.28 0 -44 6090 6020 5940 5870 5790 6055 5905 50 1780 500 4160 10 1 10065011 619 10.77 0.82 12 0.05 571.00 7476.00 8480 20240517 -27.48 4565 20241209 34.72 6580 -6.53 20250306 4950 24.24 20250106 8480 -27.48 20240517 4565 34.72 20241209 0.67 N 290740 500 50 억 27962 N N 0 N 00 N
7 20250313 111103 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 150 2 2.52 20228660 3318 26.83 5980 6130 5980 7730 4170 5950 6096.64 0.28 0 -48 6090 6020 5940 5870 5790 6055 5905 50 1780 500 4160 10 1 10065011 614 10.68 0.82 12 0.03 571.00 7476.00 8480 20240517 -28.07 4565 20241209 33.63 6580 -7.29 20250306 4950 23.23 20250106 8480 -28.07 20240517 4565 33.63 20241209 0.67 N 290740 500 50 억 27962 N N 0 N 00 N
8 20250313 101100 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 160 2 2.69 9855190 1618 13.08 5980 6130 5980 7730 4170 5950 6090.97 0.28 0 -342 6090 6020 5940 5870 5790 6055 5905 50 1780 500 4160 10 1 10065011 615 10.70 0.82 12 0.02 571.00 7476.00 8480 20240517 -27.95 4565 20241209 33.84 6580 -7.14 20250306 4950 23.43 20250106 8480 -27.95 20240517 4565 33.84 20241209 0.67 N 290740 500 50 억 27962 N N 0 N 00 N
9 20250313 091103 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 140 2 2.35 2166260 358 2.90 5980 6090 5980 7730 4170 5950 6051.01 0.28 0 -41 6090 6020 5940 5870 5790 6055 5905 50 1780 500 4160 10 1 10065011 613 10.67 0.81 12 0.00 571.00 7476.00 8480 20240517 -28.18 4565 20241209 33.41 6580 -7.45 20250306 4950 23.03 20250106 8480 -28.18 20240517 4565 33.41 20241209 0.67 N 290740 500 50 억 27962 N N 0 N 00 N
10 20250312 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 50 2 0.85 72941970 12336 68.92 5860 6010 5860 7670 4130 5900 5912.94 0.28 0 227 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 599 10.42 0.80 12 0.12 571.00 7476.00 8480 20240517 -29.83 4565 20241209 30.34 6580 -9.57 20250306 4950 20.20 20250106 8480 -29.83 20240517 4565 30.34 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
11 20250312 151056 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 10 2 0.17 72674220 12291 68.67 5860 6010 5860 7670 4130 5900 5912.80 0.28 0 229 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 595 10.35 0.79 12 0.12 571.00 7476.00 8480 20240517 -30.31 4565 20241209 29.46 6580 -10.18 20250306 4950 19.39 20250106 8480 -30.31 20240517 4565 29.46 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N
12 20250312 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 40 2 0.68 12490800 2108 11.78 5860 6010 5860 7670 4130 5900 5925.43 0.28 0 -85 6120 6010 5870 5760 5620 6065 5815 50 1770 500 4130 10 1 10065011 598 10.40 0.79 12 0.02 571.00 7476.00 8480 20240517 -29.95 4565 20241209 30.12 6580 -9.73 20250306 4950 20.00 20250106 8480 -29.95 20240517 4565 30.12 20241209 0.66 N 290740 500 50 억 27735 N N 0 N 00 N