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
289930/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
20250318,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,50,2,0.55,582060005,64821,66.86,9030,9140,8870,11720,6320,9020,8979.31,4.05,0,-16253,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1136,-6.15,5.86,12,0.52,-1474.00,1547.00,18500,20241025,-50.97,6630,20250203,36.80,11370,-20.23,20250221,6630,36.80,20250203,18500,-50.97,20241025,6630,36.80,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N
20250318,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,40,2,0.44,552398655,61555,63.49,9030,9140,8870,11720,6320,9020,8974.07,4.05,0,-15543,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1134,-6.15,5.86,12,0.49,-1474.00,1547.00,18500,20241025,-51.03,6630,20250203,36.65,11370,-20.32,20250221,6630,36.65,20250203,18500,-51.03,20241025,6630,36.65,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N
20250318,141111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-100,5,-1.11,413533030,46156,47.61,9030,9140,8870,11720,6320,9020,8959.46,4.05,0,-16127,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1117,-6.05,5.77,12,0.37,-1474.00,1547.00,18500,20241025,-51.78,6630,20250203,34.54,11370,-21.55,20250221,6630,34.54,20250203,18500,-51.78,20241025,6630,34.54,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N
20250318,131109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-90,5,-1.00,382562530,42693,44.03,9030,9140,8870,11720,6320,9020,8960.78,4.05,0,-14286,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1118,-6.06,5.77,12,0.34,-1474.00,1547.00,18500,20241025,-51.73,6630,20250203,34.69,11370,-21.46,20250221,6630,34.69,20250203,18500,-51.73,20241025,6630,34.69,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N
20250318,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-50,5,-0.55,273505880,30555,31.51,9030,9140,8870,11720,6320,9020,8951.26,4.05,0,-9204,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1123,-6.09,5.80,12,0.24,-1474.00,1547.00,18500,20241025,-51.51,6630,20250203,35.29,11370,-21.11,20250221,6630,35.29,20250203,18500,-51.51,20241025,6630,35.29,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N
20250318,111110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-20,5,-0.22,219040090,24487,25.26,9030,9140,8870,11720,6320,9020,8945.16,4.05,0,-4755,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1127,-6.11,5.82,12,0.20,-1474.00,1547.00,18500,20241025,-51.35,6630,20250203,35.75,11370,-20.84,20250221,6630,35.75,20250203,18500,-51.35,20241025,6630,35.75,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N
20250318,101112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,-60,5,-0.67,171817370,19195,19.80,9030,9140,8870,11720,6320,9020,8951.15,4.05,0,-4517,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1122,-6.08,5.79,12,0.15,-1474.00,1547.00,18500,20241025,-51.57,6630,20250203,35.14,11370,-21.20,20250221,6630,35.14,20250203,18500,-51.57,20241025,6630,35.14,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N
20250318,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-100,5,-1.11,29219620,3256,3.36,9030,9030,8920,11720,6320,9020,8974.08,4.05,0,-1222,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1117,-6.05,5.77,12,0.03,-1474.00,1547.00,18500,20241025,-51.78,6630,20250203,34.54,11370,-21.55,20250221,6630,34.54,20250203,18500,-51.78,20241025,6630,34.54,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N
20250317,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,120,2,1.35,856550060,96583,112.74,9090,9100,8660,11570,6230,8900,8867.56,4.21,0,-19811,9233,9066,8813,8646,8393,9150,8730,63,2670,500,6230,10,1,12519593,1129,-6.12,5.83,12,0.77,-1474.00,1547.00,18500,20241025,-51.24,6630,20250203,36.05,11370,-20.67,20250221,6630,36.05,20250203,18500,-51.24,20241025,6630,36.05,20250203,0.57,N,289930,500,62 억,,526493,N,N,0,N,00,N
20250317,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,110,2,1.24,796653790,89934,104.98,9090,9100,8660,11570,6230,8900,8858.20,4.21,0,-20493,9233,9066,8813,8646,8393,9150,8730,63,2670,500,6230,10,1,12519593,1128,-6.11,5.82,12,0.72,-1474.00,1547.00,18500,20241025,-51.30,6630,20250203,35.90,11370,-20.76,20250221,6630,35.90,20250203,18500,-51.30,20241025,6630,35.90,20250203,0.57,N,289930,500,62 억,,526493,N,N,0,N,00,N
20250317,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,70,2,0.79,640526485,72636,84.79,9090,9090,8660,11570,6230,8900,8818.31,4.21,0,-18210,9233,9066,8813,8646,8393,9150,8730,63,2670,500,6230,10,1,12519593,1123,-6.09,5.80,12,0.58,-1474.00,1547.00,18500,20241025,-51.51,6630,20250203,35.29,11370,-21.11,20250221,6630,35.29,20250203,18500,-51.51,20241025,6630,35.29,20250203,0.57,N,289930,500,62 억,,526493,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 20250318 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 9070 50 2 0.55 582060005 64821 66.86 9030 9140 8870 11720 6320 9020 8979.31 4.05 0 -16253 9366 9192 8926 8752 8486 9060 8620 63 2700 500 6310 10 1 12519593 1136 -6.15 5.86 12 0.52 -1474.00 1547.00 18500 20241025 -50.97 6630 20250203 36.80 11370 -20.23 20250221 6630 36.80 20250203 18500 -50.97 20241025 6630 36.80 20250203 0.55 N 289930 500 62 억 506746 N N 0 N 00 N
3 20250318 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 9060 40 2 0.44 552398655 61555 63.49 9030 9140 8870 11720 6320 9020 8974.07 4.05 0 -15543 9366 9192 8926 8752 8486 9060 8620 63 2700 500 6310 10 1 12519593 1134 -6.15 5.86 12 0.49 -1474.00 1547.00 18500 20241025 -51.03 6630 20250203 36.65 11370 -20.32 20250221 6630 36.65 20250203 18500 -51.03 20241025 6630 36.65 20250203 0.55 N 289930 500 62 억 506746 N N 0 N 00 N
4 20250318 141111 57 100.00 KOSDAQ 전기·전자 N N N N N 8920 -100 5 -1.11 413533030 46156 47.61 9030 9140 8870 11720 6320 9020 8959.46 4.05 0 -16127 9366 9192 8926 8752 8486 9060 8620 63 2700 500 6310 10 1 12519593 1117 -6.05 5.77 12 0.37 -1474.00 1547.00 18500 20241025 -51.78 6630 20250203 34.54 11370 -21.55 20250221 6630 34.54 20250203 18500 -51.78 20241025 6630 34.54 20250203 0.55 N 289930 500 62 억 506746 N N 0 N 00 N
5 20250318 131109 57 100.00 KOSDAQ 전기·전자 N N N N N 8930 -90 5 -1.00 382562530 42693 44.03 9030 9140 8870 11720 6320 9020 8960.78 4.05 0 -14286 9366 9192 8926 8752 8486 9060 8620 63 2700 500 6310 10 1 12519593 1118 -6.06 5.77 12 0.34 -1474.00 1547.00 18500 20241025 -51.73 6630 20250203 34.69 11370 -21.46 20250221 6630 34.69 20250203 18500 -51.73 20241025 6630 34.69 20250203 0.55 N 289930 500 62 억 506746 N N 0 N 00 N
6 20250318 121112 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 -50 5 -0.55 273505880 30555 31.51 9030 9140 8870 11720 6320 9020 8951.26 4.05 0 -9204 9366 9192 8926 8752 8486 9060 8620 63 2700 500 6310 10 1 12519593 1123 -6.09 5.80 12 0.24 -1474.00 1547.00 18500 20241025 -51.51 6630 20250203 35.29 11370 -21.11 20250221 6630 35.29 20250203 18500 -51.51 20241025 6630 35.29 20250203 0.55 N 289930 500 62 억 506746 N N 0 N 00 N
7 20250318 111110 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 -20 5 -0.22 219040090 24487 25.26 9030 9140 8870 11720 6320 9020 8945.16 4.05 0 -4755 9366 9192 8926 8752 8486 9060 8620 63 2700 500 6310 10 1 12519593 1127 -6.11 5.82 12 0.20 -1474.00 1547.00 18500 20241025 -51.35 6630 20250203 35.75 11370 -20.84 20250221 6630 35.75 20250203 18500 -51.35 20241025 6630 35.75 20250203 0.55 N 289930 500 62 억 506746 N N 0 N 00 N
8 20250318 101112 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 -60 5 -0.67 171817370 19195 19.80 9030 9140 8870 11720 6320 9020 8951.15 4.05 0 -4517 9366 9192 8926 8752 8486 9060 8620 63 2700 500 6310 10 1 12519593 1122 -6.08 5.79 12 0.15 -1474.00 1547.00 18500 20241025 -51.57 6630 20250203 35.14 11370 -21.20 20250221 6630 35.14 20250203 18500 -51.57 20241025 6630 35.14 20250203 0.55 N 289930 500 62 억 506746 N N 0 N 00 N
9 20250318 091115 57 100.00 KOSDAQ 전기·전자 N N N N N 8920 -100 5 -1.11 29219620 3256 3.36 9030 9030 8920 11720 6320 9020 8974.08 4.05 0 -1222 9366 9192 8926 8752 8486 9060 8620 63 2700 500 6310 10 1 12519593 1117 -6.05 5.77 12 0.03 -1474.00 1547.00 18500 20241025 -51.78 6630 20250203 34.54 11370 -21.55 20250221 6630 34.54 20250203 18500 -51.78 20241025 6630 34.54 20250203 0.55 N 289930 500 62 억 506746 N N 0 N 00 N
10 20250317 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 120 2 1.35 856550060 96583 112.74 9090 9100 8660 11570 6230 8900 8867.56 4.21 0 -19811 9233 9066 8813 8646 8393 9150 8730 63 2670 500 6230 10 1 12519593 1129 -6.12 5.83 12 0.77 -1474.00 1547.00 18500 20241025 -51.24 6630 20250203 36.05 11370 -20.67 20250221 6630 36.05 20250203 18500 -51.24 20241025 6630 36.05 20250203 0.57 N 289930 500 62 억 526493 N N 0 N 00 N
11 20250317 151106 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 110 2 1.24 796653790 89934 104.98 9090 9100 8660 11570 6230 8900 8858.20 4.21 0 -20493 9233 9066 8813 8646 8393 9150 8730 63 2670 500 6230 10 1 12519593 1128 -6.11 5.82 12 0.72 -1474.00 1547.00 18500 20241025 -51.30 6630 20250203 35.90 11370 -20.76 20250221 6630 35.90 20250203 18500 -51.30 20241025 6630 35.90 20250203 0.57 N 289930 500 62 억 526493 N N 0 N 00 N
12 20250317 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 70 2 0.79 640526485 72636 84.79 9090 9090 8660 11570 6230 8900 8818.31 4.21 0 -18210 9233 9066 8813 8646 8393 9150 8730 63 2670 500 6230 10 1 12519593 1123 -6.09 5.80 12 0.58 -1474.00 1547.00 18500 20241025 -51.51 6630 20250203 35.29 11370 -21.11 20250221 6630 35.29 20250203 18500 -51.51 20241025 6630 35.29 20250203 0.57 N 289930 500 62 억 526493 N N 0 N 00 N