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
290670/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
20250318,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,90,2,0.75,220032025,17893,185.79,12060,12500,12060,15670,8450,12060,12297.10,1.28,0,-2462,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,955,-11.64,1.18,12,0.23,-1044.00,10340.00,33200,20240308,-63.40,10300,20241210,17.96,19350,-37.21,20250115,11960,1.59,20250311,31900,-61.91,20240325,10300,17.96,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N
20250318,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,150,2,1.24,218281995,17749,184.29,12060,12500,12060,15670,8450,12060,12298.27,1.28,0,-2403,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,959,-11.70,1.18,12,0.23,-1044.00,10340.00,33200,20240308,-63.22,10300,20241210,18.54,19350,-36.90,20250115,11960,2.09,20250311,31900,-61.72,20240325,10300,18.54,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N
20250318,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,120,2,1.00,167813915,13594,141.15,12060,12500,12060,15670,8450,12060,12344.70,1.28,0,-1048,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,957,-11.67,1.18,12,0.17,-1044.00,10340.00,33200,20240308,-63.31,10300,20241210,18.25,19350,-37.05,20250115,11960,1.84,20250311,31900,-61.82,20240325,10300,18.25,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N
20250318,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,240,2,1.99,137209205,11093,115.18,12060,12500,12060,15670,8450,12060,12368.99,1.28,0,1106,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,966,-11.78,1.19,12,0.14,-1044.00,10340.00,33200,20240308,-62.95,10300,20241210,19.42,19350,-36.43,20250115,11960,2.84,20250311,31900,-61.44,20240325,10300,19.42,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N
20250318,121115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,240,2,1.99,133007290,10751,111.63,12060,12500,12060,15670,8450,12060,12371.62,1.28,0,1247,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,966,-11.78,1.19,12,0.14,-1044.00,10340.00,33200,20240308,-62.95,10300,20241210,19.42,19350,-36.43,20250115,11960,2.84,20250311,31900,-61.44,20240325,10300,19.42,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N
20250318,111113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,320,2,2.65,123121380,9948,103.29,12060,12500,12060,15670,8450,12060,12376.50,1.28,0,1519,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,973,-11.86,1.20,12,0.13,-1044.00,10340.00,33200,20240308,-62.71,10300,20241210,20.19,19350,-36.02,20250115,11960,3.51,20250311,31900,-61.19,20240325,10300,20.19,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N
20250318,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12340,280,2,2.32,73297310,5929,61.56,12060,12500,12060,15670,8450,12060,12362.51,1.28,0,-1361,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,970,-11.82,1.19,12,0.08,-1044.00,10340.00,33200,20240308,-62.83,10300,20241210,19.81,19350,-36.23,20250115,11960,3.18,20250311,31900,-61.32,20240325,10300,19.81,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N
20250318,091118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,70,2,0.58,2976950,246,2.55,12060,12130,12060,15670,8450,12060,12101.42,1.28,0,-10,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,953,-11.62,1.17,12,0.00,-1044.00,10340.00,33200,20240308,-63.46,10300,20241210,17.77,19350,-37.31,20250115,11960,1.42,20250311,31900,-61.97,20240325,10300,17.77,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N
20250317,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,-200,5,-1.63,116195300,9608,72.55,12310,12310,11960,15930,8590,12260,12093.60,1.30,0,-1122,12580,12420,12190,12030,11800,12305,11915,39,3670,500,8580,10,1,7857660,948,-11.55,1.17,12,0.12,-1044.00,10340.00,33200,20240308,-63.67,10300,20241210,17.09,19350,-37.67,20250115,11960,0.84,20250317,31900,-62.19,20240325,10300,17.09,20241210,2.41,N,290670,500,39 억,,101813,N,N,0,N,00,N
20250317,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-180,5,-1.47,109670890,9067,68.47,12310,12310,11960,15930,8590,12260,12095.61,1.30,0,-1003,12580,12420,12190,12030,11800,12305,11915,39,3670,500,8580,10,1,7857660,949,-11.57,1.17,12,0.12,-1044.00,10340.00,33200,20240308,-63.61,10300,20241210,17.28,19350,-37.57,20250115,11960,1.00,20250317,31900,-62.13,20240325,10300,17.28,20241210,2.41,N,290670,500,39 억,,101813,N,N,0,N,00,N
20250317,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,-160,5,-1.31,94704940,7828,59.11,12310,12310,11960,15930,8590,12260,12098.23,1.30,0,-958,12580,12420,12190,12030,11800,12305,11915,39,3670,500,8580,10,1,7857660,951,-11.59,1.17,12,0.10,-1044.00,10340.00,33200,20240308,-63.55,10300,20241210,17.48,19350,-37.47,20250115,11960,1.17,20250317,31900,-62.07,20240325,10300,17.48,20241210,2.41,N,290670,500,39 억,,101813,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 161112 57 100.00 KOSDAQ 전기·전자 N N N N N 12150 90 2 0.75 220032025 17893 185.79 12060 12500 12060 15670 8450 12060 12297.10 1.28 0 -2462 12460 12260 12110 11910 11760 12185 11835 39 3610 500 8440 10 1 7857660 955 -11.64 1.18 12 0.23 -1044.00 10340.00 33200 20240308 -63.40 10300 20241210 17.96 19350 -37.21 20250115 11960 1.59 20250311 31900 -61.91 20240325 10300 17.96 20241210 2.43 N 290670 500 39 억 100820 N N 0 N 00 N
3 20250318 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 12210 150 2 1.24 218281995 17749 184.29 12060 12500 12060 15670 8450 12060 12298.27 1.28 0 -2403 12460 12260 12110 11910 11760 12185 11835 39 3610 500 8440 10 1 7857660 959 -11.70 1.18 12 0.23 -1044.00 10340.00 33200 20240308 -63.22 10300 20241210 18.54 19350 -36.90 20250115 11960 2.09 20250311 31900 -61.72 20240325 10300 18.54 20241210 2.43 N 290670 500 39 억 100820 N N 0 N 00 N
4 20250318 141114 57 100.00 KOSDAQ 전기·전자 N N N N N 12180 120 2 1.00 167813915 13594 141.15 12060 12500 12060 15670 8450 12060 12344.70 1.28 0 -1048 12460 12260 12110 11910 11760 12185 11835 39 3610 500 8440 10 1 7857660 957 -11.67 1.18 12 0.17 -1044.00 10340.00 33200 20240308 -63.31 10300 20241210 18.25 19350 -37.05 20250115 11960 1.84 20250311 31900 -61.82 20240325 10300 18.25 20241210 2.43 N 290670 500 39 억 100820 N N 0 N 00 N
5 20250318 131112 57 100.00 KOSDAQ 전기·전자 N N N N N 12300 240 2 1.99 137209205 11093 115.18 12060 12500 12060 15670 8450 12060 12368.99 1.28 0 1106 12460 12260 12110 11910 11760 12185 11835 39 3610 500 8440 10 1 7857660 966 -11.78 1.19 12 0.14 -1044.00 10340.00 33200 20240308 -62.95 10300 20241210 19.42 19350 -36.43 20250115 11960 2.84 20250311 31900 -61.44 20240325 10300 19.42 20241210 2.43 N 290670 500 39 억 100820 N N 0 N 00 N
6 20250318 121115 57 100.00 KOSDAQ 전기·전자 N N N N N 12300 240 2 1.99 133007290 10751 111.63 12060 12500 12060 15670 8450 12060 12371.62 1.28 0 1247 12460 12260 12110 11910 11760 12185 11835 39 3610 500 8440 10 1 7857660 966 -11.78 1.19 12 0.14 -1044.00 10340.00 33200 20240308 -62.95 10300 20241210 19.42 19350 -36.43 20250115 11960 2.84 20250311 31900 -61.44 20240325 10300 19.42 20241210 2.43 N 290670 500 39 억 100820 N N 0 N 00 N
7 20250318 111113 57 100.00 KOSDAQ 전기·전자 N N N N N 12380 320 2 2.65 123121380 9948 103.29 12060 12500 12060 15670 8450 12060 12376.50 1.28 0 1519 12460 12260 12110 11910 11760 12185 11835 39 3610 500 8440 10 1 7857660 973 -11.86 1.20 12 0.13 -1044.00 10340.00 33200 20240308 -62.71 10300 20241210 20.19 19350 -36.02 20250115 11960 3.51 20250311 31900 -61.19 20240325 10300 20.19 20241210 2.43 N 290670 500 39 억 100820 N N 0 N 00 N
8 20250318 101115 57 100.00 KOSDAQ 전기·전자 N N N N N 12340 280 2 2.32 73297310 5929 61.56 12060 12500 12060 15670 8450 12060 12362.51 1.28 0 -1361 12460 12260 12110 11910 11760 12185 11835 39 3610 500 8440 10 1 7857660 970 -11.82 1.19 12 0.08 -1044.00 10340.00 33200 20240308 -62.83 10300 20241210 19.81 19350 -36.23 20250115 11960 3.18 20250311 31900 -61.32 20240325 10300 19.81 20241210 2.43 N 290670 500 39 억 100820 N N 0 N 00 N
9 20250318 091118 57 100.00 KOSDAQ 전기·전자 N N N N N 12130 70 2 0.58 2976950 246 2.55 12060 12130 12060 15670 8450 12060 12101.42 1.28 0 -10 12460 12260 12110 11910 11760 12185 11835 39 3610 500 8440 10 1 7857660 953 -11.62 1.17 12 0.00 -1044.00 10340.00 33200 20240308 -63.46 10300 20241210 17.77 19350 -37.31 20250115 11960 1.42 20250311 31900 -61.97 20240325 10300 17.77 20241210 2.43 N 290670 500 39 억 100820 N N 0 N 00 N
10 20250317 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 12060 -200 5 -1.63 116195300 9608 72.55 12310 12310 11960 15930 8590 12260 12093.60 1.30 0 -1122 12580 12420 12190 12030 11800 12305 11915 39 3670 500 8580 10 1 7857660 948 -11.55 1.17 12 0.12 -1044.00 10340.00 33200 20240308 -63.67 10300 20241210 17.09 19350 -37.67 20250115 11960 0.84 20250317 31900 -62.19 20240325 10300 17.09 20241210 2.41 N 290670 500 39 억 101813 N N 0 N 00 N
11 20250317 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 12080 -180 5 -1.47 109670890 9067 68.47 12310 12310 11960 15930 8590 12260 12095.61 1.30 0 -1003 12580 12420 12190 12030 11800 12305 11915 39 3670 500 8580 10 1 7857660 949 -11.57 1.17 12 0.12 -1044.00 10340.00 33200 20240308 -63.61 10300 20241210 17.28 19350 -37.57 20250115 11960 1.00 20250317 31900 -62.13 20240325 10300 17.28 20241210 2.41 N 290670 500 39 억 101813 N N 0 N 00 N
12 20250317 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 12100 -160 5 -1.31 94704940 7828 59.11 12310 12310 11960 15930 8590 12260 12098.23 1.30 0 -958 12580 12420 12190 12030 11800 12305 11915 39 3670 500 8580 10 1 7857660 951 -11.59 1.17 12 0.10 -1044.00 10340.00 33200 20240308 -63.55 10300 20241210 17.48 19350 -37.47 20250115 11960 1.17 20250317 31900 -62.07 20240325 10300 17.48 20241210 2.41 N 290670 500 39 억 101813 N N 0 N 00 N