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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
288620/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
20250318,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,40,2,0.47,57078300,6674,120.08,8440,8660,8440,10970,5910,8440,8552.34,1.00,0,-429,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,592,-25.16,0.85,12,0.10,-337.00,9921.00,21100,20240527,-59.81,7660,20241210,10.70,9920,-14.52,20250120,8210,3.29,20250210,21100,-59.81,20240527,7660,10.70,20241210,1.87,N,288620,500,34 억,,69874,N,N,21,N,00,N
20250318,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,60,2,0.71,55423920,6479,116.57,8440,8660,8440,10970,5910,8440,8554.39,1.00,0,-393,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,593,-25.22,0.86,12,0.09,-337.00,9921.00,21100,20240527,-59.72,7660,20241210,10.97,9920,-14.31,20250120,8210,3.53,20250210,21100,-59.72,20240527,7660,10.97,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N
20250318,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,50,2,0.59,48591890,5676,102.12,8440,8660,8440,10970,5910,8440,8560.94,1.00,0,-378,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,593,-25.19,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8210,3.41,20250210,21100,-59.76,20240527,7660,10.84,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N
20250318,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,80,2,0.95,42863410,5002,90.00,8440,8660,8440,10970,5910,8440,8569.25,1.00,0,-501,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,595,-25.28,0.86,12,0.07,-337.00,9921.00,21100,20240527,-59.62,7660,20241210,11.23,9920,-14.11,20250120,8210,3.78,20250210,21100,-59.62,20240527,7660,11.23,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N
20250318,121111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,110,2,1.30,37523600,4375,78.72,8440,8660,8440,10970,5910,8440,8576.82,1.00,0,-478,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,597,-25.37,0.86,12,0.06,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N
20250318,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,160,2,1.90,28790700,3359,60.44,8440,8660,8440,10970,5910,8440,8571.21,1.00,0,-184,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,600,-25.52,0.87,12,0.05,-337.00,9921.00,21100,20240527,-59.24,7660,20241210,12.27,9920,-13.31,20250120,8210,4.75,20250210,21100,-59.24,20240527,7660,12.27,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N
20250318,101110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,190,2,2.25,17057520,1991,35.82,8440,8660,8440,10970,5910,8440,8567.31,1.00,0,-225,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,602,-25.61,0.87,12,0.03,-337.00,9921.00,21100,20240527,-59.10,7660,20241210,12.66,9920,-13.00,20250120,8210,5.12,20250210,21100,-59.10,20240527,7660,12.66,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N
20250318,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,70,2,0.83,543130,64,1.15,8440,8600,8440,10970,5910,8440,8486.41,1.00,0,-42,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,594,-25.25,0.86,12,0.00,-337.00,9921.00,21100,20240527,-59.67,7660,20241210,11.10,9920,-14.21,20250120,8210,3.65,20250210,21100,-59.67,20240527,7660,11.10,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N
20250317,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-60,5,-0.71,46327940,5438,134.11,8530,8700,8440,11050,5950,8500,8519.40,1.01,0,-745,8726,8612,8556,8442,8386,8585,8415,35,2550,500,5950,10,1,6979316,589,-25.04,0.85,12,0.08,-337.00,9921.00,21100,20240527,-60.00,7660,20241210,10.18,9920,-14.92,20250120,8210,2.80,20250210,21100,-60.00,20240527,7660,10.18,20241210,1.87,N,288620,500,34 억,,70622,N,N,19,N,00,N
20250317,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,40,2,0.47,34805450,4075,100.49,8530,8700,8450,11050,5950,8500,8541.21,1.01,0,-613,8726,8612,8556,8442,8386,8585,8415,35,2550,500,5950,10,1,6979316,596,-25.34,0.86,12,0.06,-337.00,9921.00,21100,20240527,-59.53,7660,20241210,11.49,9920,-13.91,20250120,8210,4.02,20250210,21100,-59.53,20240527,7660,11.49,20241210,1.87,N,288620,500,34 억,,70622,N,N,16,N,00,N
20250317,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,50,2,0.59,33131160,3878,95.64,8530,8700,8480,11050,5950,8500,8543.36,1.01,0,-537,8726,8612,8556,8442,8386,8585,8415,35,2550,500,5950,10,1,6979316,597,-25.37,0.86,12,0.06,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.87,N,288620,500,34 억,,70622,N,N,16,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 20250318 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 40 2 0.47 57078300 6674 120.08 8440 8660 8440 10970 5910 8440 8552.34 1.00 0 -429 8786 8612 8526 8352 8266 8570 8310 35 2530 500 5900 10 1 6979316 592 -25.16 0.85 12 0.10 -337.00 9921.00 21100 20240527 -59.81 7660 20241210 10.70 9920 -14.52 20250120 8210 3.29 20250210 21100 -59.81 20240527 7660 10.70 20241210 1.87 N 288620 500 34 억 69874 N N 21 N 00 N
3 20250318 151112 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 60 2 0.71 55423920 6479 116.57 8440 8660 8440 10970 5910 8440 8554.39 1.00 0 -393 8786 8612 8526 8352 8266 8570 8310 35 2530 500 5900 10 1 6979316 593 -25.22 0.86 12 0.09 -337.00 9921.00 21100 20240527 -59.72 7660 20241210 10.97 9920 -14.31 20250120 8210 3.53 20250210 21100 -59.72 20240527 7660 10.97 20241210 1.87 N 288620 500 34 억 69874 N N 19 N 00 N
4 20250318 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 50 2 0.59 48591890 5676 102.12 8440 8660 8440 10970 5910 8440 8560.94 1.00 0 -378 8786 8612 8526 8352 8266 8570 8310 35 2530 500 5900 10 1 6979316 593 -25.19 0.86 12 0.08 -337.00 9921.00 21100 20240527 -59.76 7660 20241210 10.84 9920 -14.42 20250120 8210 3.41 20250210 21100 -59.76 20240527 7660 10.84 20241210 1.87 N 288620 500 34 억 69874 N N 19 N 00 N
5 20250318 131107 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 80 2 0.95 42863410 5002 90.00 8440 8660 8440 10970 5910 8440 8569.25 1.00 0 -501 8786 8612 8526 8352 8266 8570 8310 35 2530 500 5900 10 1 6979316 595 -25.28 0.86 12 0.07 -337.00 9921.00 21100 20240527 -59.62 7660 20241210 11.23 9920 -14.11 20250120 8210 3.78 20250210 21100 -59.62 20240527 7660 11.23 20241210 1.87 N 288620 500 34 억 69874 N N 19 N 00 N
6 20250318 121111 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 110 2 1.30 37523600 4375 78.72 8440 8660 8440 10970 5910 8440 8576.82 1.00 0 -478 8786 8612 8526 8352 8266 8570 8310 35 2530 500 5900 10 1 6979316 597 -25.37 0.86 12 0.06 -337.00 9921.00 21100 20240527 -59.48 7660 20241210 11.62 9920 -13.81 20250120 8210 4.14 20250210 21100 -59.48 20240527 7660 11.62 20241210 1.87 N 288620 500 34 억 69874 N N 19 N 00 N
7 20250318 111108 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 160 2 1.90 28790700 3359 60.44 8440 8660 8440 10970 5910 8440 8571.21 1.00 0 -184 8786 8612 8526 8352 8266 8570 8310 35 2530 500 5900 10 1 6979316 600 -25.52 0.87 12 0.05 -337.00 9921.00 21100 20240527 -59.24 7660 20241210 12.27 9920 -13.31 20250120 8210 4.75 20250210 21100 -59.24 20240527 7660 12.27 20241210 1.87 N 288620 500 34 억 69874 N N 19 N 00 N
8 20250318 101110 57 100.00 KOSDAQ 전기·전자 N N N N N 8630 190 2 2.25 17057520 1991 35.82 8440 8660 8440 10970 5910 8440 8567.31 1.00 0 -225 8786 8612 8526 8352 8266 8570 8310 35 2530 500 5900 10 1 6979316 602 -25.61 0.87 12 0.03 -337.00 9921.00 21100 20240527 -59.10 7660 20241210 12.66 9920 -13.00 20250120 8210 5.12 20250210 21100 -59.10 20240527 7660 12.66 20241210 1.87 N 288620 500 34 억 69874 N N 19 N 00 N
9 20250318 091113 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 70 2 0.83 543130 64 1.15 8440 8600 8440 10970 5910 8440 8486.41 1.00 0 -42 8786 8612 8526 8352 8266 8570 8310 35 2530 500 5900 10 1 6979316 594 -25.25 0.86 12 0.00 -337.00 9921.00 21100 20240527 -59.67 7660 20241210 11.10 9920 -14.21 20250120 8210 3.65 20250210 21100 -59.67 20240527 7660 11.10 20241210 1.87 N 288620 500 34 억 69874 N N 19 N 00 N
10 20250317 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 -60 5 -0.71 46327940 5438 134.11 8530 8700 8440 11050 5950 8500 8519.40 1.01 0 -745 8726 8612 8556 8442 8386 8585 8415 35 2550 500 5950 10 1 6979316 589 -25.04 0.85 12 0.08 -337.00 9921.00 21100 20240527 -60.00 7660 20241210 10.18 9920 -14.92 20250120 8210 2.80 20250210 21100 -60.00 20240527 7660 10.18 20241210 1.87 N 288620 500 34 억 70622 N N 19 N 00 N
11 20250317 151104 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 40 2 0.47 34805450 4075 100.49 8530 8700 8450 11050 5950 8500 8541.21 1.01 0 -613 8726 8612 8556 8442 8386 8585 8415 35 2550 500 5950 10 1 6979316 596 -25.34 0.86 12 0.06 -337.00 9921.00 21100 20240527 -59.53 7660 20241210 11.49 9920 -13.91 20250120 8210 4.02 20250210 21100 -59.53 20240527 7660 11.49 20241210 1.87 N 288620 500 34 억 70622 N N 16 N 00 N
12 20250317 141107 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 50 2 0.59 33131160 3878 95.64 8530 8700 8480 11050 5950 8500 8543.36 1.01 0 -537 8726 8612 8556 8442 8386 8585 8415 35 2550 500 5950 10 1 6979316 597 -25.37 0.86 12 0.06 -337.00 9921.00 21100 20240527 -59.48 7660 20241210 11.62 9920 -13.81 20250120 8210 4.14 20250210 21100 -59.48 20240527 7660 11.62 20241210 1.87 N 288620 500 34 억 70622 N N 16 N 00 N