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
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
20250318,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,710,2,16.90,78467211944,16263498,299.50,4210,5150,4200,5460,2940,4200,4824.73,2.08,0,102068,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2381,-19.80,2.30,12,33.53,-248.00,2131.00,20632,20240325,-76.20,2405,20250218,104.16,8800,-44.20,20250102,2405,104.16,20250218,14990,-67.24,20240502,2405,104.16,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N
20250318,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,700,2,16.67,77294111981,16024052,295.09,4210,5150,4200,5460,2940,4200,4823.67,2.08,0,125612,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2376,-19.76,2.30,12,33.04,-248.00,2131.00,20632,20240325,-76.25,2405,20250218,103.74,8800,-44.32,20250102,2405,103.74,20250218,14990,-67.31,20240502,2405,103.74,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N
20250318,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,700,2,16.67,73268567442,15198436,279.88,4210,5150,4200,5460,2940,4200,4820.84,2.08,0,95465,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2376,-19.76,2.30,12,31.34,-248.00,2131.00,20632,20240325,-76.25,2405,20250218,103.74,8800,-44.32,20250102,2405,103.74,20250218,14990,-67.31,20240502,2405,103.74,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N
20250318,131113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,720,2,17.14,70404680880,14616926,269.17,4210,5150,4200,5460,2940,4200,4816.70,2.08,0,93082,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2386,-19.84,2.31,12,30.14,-248.00,2131.00,20632,20240325,-76.15,2405,20250218,104.57,8800,-44.09,20250102,2405,104.57,20250218,14990,-67.18,20240502,2405,104.57,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N
20250318,121116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,880,2,20.95,64088961917,13343720,245.73,4210,5150,4200,5460,2940,4200,4802.98,2.08,0,143089,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,10,1,48498743,2464,-20.48,2.38,12,27.51,-248.00,2131.00,20632,20240325,-75.38,2405,20250218,111.23,8800,-42.27,20250102,2405,111.23,20250218,14990,-66.11,20240502,2405,111.23,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N
20250318,111113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,800,2,19.05,54600831404,11458983,211.02,4210,5090,4200,5460,2940,4200,4764.95,2.08,0,171163,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,10,1,48498743,2425,-20.16,2.35,12,23.63,-248.00,2131.00,20632,20240325,-75.77,2405,20250218,107.90,8800,-43.18,20250102,2405,107.90,20250218,14990,-66.64,20240502,2405,107.90,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N
20250318,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,645,2,15.36,44248411288,9350648,172.19,4210,5090,4200,5460,2940,4200,4732.18,2.08,0,-70007,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2350,-19.54,2.27,12,19.28,-248.00,2131.00,20632,20240325,-76.52,2405,20250218,101.46,8800,-44.94,20250102,2405,101.46,20250218,14990,-67.68,20240502,2405,101.46,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N
20250318,091118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,430,2,10.24,6025025649,1348310,24.83,4210,4630,4200,5460,2940,4200,4468.79,2.08,0,249101,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2245,-18.67,2.17,12,2.78,-248.00,2131.00,20632,20240325,-77.56,2405,20250218,92.52,8800,-47.39,20250102,2405,92.52,20250218,14990,-69.11,20240502,2405,92.52,20250218,0.26,N,290690,500,242 억,,1009527,Y,N,0,N,00,N
20250317,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-50,5,-1.18,23095981023,5379164,30.15,4460,4530,4165,5520,2975,4250,4293.68,2.90,0,-393495,4973,4611,4093,3731,3213,4792,3912,242,1270,500,2630,5,1,48498743,2037,-16.94,1.97,12,11.09,-248.00,2131.00,20632,20240325,-79.64,2405,20250218,74.64,8800,-52.27,20250102,2405,74.64,20250218,14990,-71.98,20240502,2405,74.64,20250218,0.27,N,290690,500,242 억,,1405390,N,N,0,N,00,N
20250317,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-50,5,-1.18,22741617338,5294786,29.68,4460,4530,4165,5520,2975,4250,4295.10,2.90,0,-387043,4973,4611,4093,3731,3213,4792,3912,242,1270,500,2630,5,1,48498743,2037,-16.94,1.97,12,10.92,-248.00,2131.00,20632,20240325,-79.64,2405,20250218,74.64,8800,-52.27,20250102,2405,74.64,20250218,14990,-71.98,20240502,2405,74.64,20250218,0.27,N,290690,500,242 억,,1405390,N,N,0,N,00,N
20250317,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-50,5,-1.18,21422688168,4980425,27.92,4460,4530,4180,5520,2975,4250,4301.38,2.90,0,-367726,4973,4611,4093,3731,3213,4792,3912,242,1270,500,2630,5,1,48498743,2037,-16.94,1.97,12,10.27,-248.00,2131.00,20632,20240325,-79.64,2405,20250218,74.64,8800,-52.27,20250102,2405,74.64,20250218,14990,-71.98,20240502,2405,74.64,20250218,0.27,N,290690,500,242 억,,1405390,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 4910 710 2 16.90 78467211944 16263498 299.50 4210 5150 4200 5460 2940 4200 4824.73 2.08 0 102068 4663 4431 4298 4066 3933 4365 4000 242 1260 500 2600 5 1 48498743 2381 -19.80 2.30 12 33.53 -248.00 2131.00 20632 20240325 -76.20 2405 20250218 104.16 8800 -44.20 20250102 2405 104.16 20250218 14990 -67.24 20240502 2405 104.16 20250218 0.26 N 290690 500 242 억 1009527 N N 0 N 00 N
3 20250318 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 700 2 16.67 77294111981 16024052 295.09 4210 5150 4200 5460 2940 4200 4823.67 2.08 0 125612 4663 4431 4298 4066 3933 4365 4000 242 1260 500 2600 5 1 48498743 2376 -19.76 2.30 12 33.04 -248.00 2131.00 20632 20240325 -76.25 2405 20250218 103.74 8800 -44.32 20250102 2405 103.74 20250218 14990 -67.31 20240502 2405 103.74 20250218 0.26 N 290690 500 242 억 1009527 N N 0 N 00 N
4 20250318 141114 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 700 2 16.67 73268567442 15198436 279.88 4210 5150 4200 5460 2940 4200 4820.84 2.08 0 95465 4663 4431 4298 4066 3933 4365 4000 242 1260 500 2600 5 1 48498743 2376 -19.76 2.30 12 31.34 -248.00 2131.00 20632 20240325 -76.25 2405 20250218 103.74 8800 -44.32 20250102 2405 103.74 20250218 14990 -67.31 20240502 2405 103.74 20250218 0.26 N 290690 500 242 억 1009527 N N 0 N 00 N
5 20250318 131113 57 100.00 KOSDAQ 전기·전자 N N N N N 4920 720 2 17.14 70404680880 14616926 269.17 4210 5150 4200 5460 2940 4200 4816.70 2.08 0 93082 4663 4431 4298 4066 3933 4365 4000 242 1260 500 2600 5 1 48498743 2386 -19.84 2.31 12 30.14 -248.00 2131.00 20632 20240325 -76.15 2405 20250218 104.57 8800 -44.09 20250102 2405 104.57 20250218 14990 -67.18 20240502 2405 104.57 20250218 0.26 N 290690 500 242 억 1009527 N N 0 N 00 N
6 20250318 121116 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 880 2 20.95 64088961917 13343720 245.73 4210 5150 4200 5460 2940 4200 4802.98 2.08 0 143089 4663 4431 4298 4066 3933 4365 4000 242 1260 500 2600 10 1 48498743 2464 -20.48 2.38 12 27.51 -248.00 2131.00 20632 20240325 -75.38 2405 20250218 111.23 8800 -42.27 20250102 2405 111.23 20250218 14990 -66.11 20240502 2405 111.23 20250218 0.26 N 290690 500 242 억 1009527 N N 0 N 00 N
7 20250318 111113 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 800 2 19.05 54600831404 11458983 211.02 4210 5090 4200 5460 2940 4200 4764.95 2.08 0 171163 4663 4431 4298 4066 3933 4365 4000 242 1260 500 2600 10 1 48498743 2425 -20.16 2.35 12 23.63 -248.00 2131.00 20632 20240325 -75.77 2405 20250218 107.90 8800 -43.18 20250102 2405 107.90 20250218 14990 -66.64 20240502 2405 107.90 20250218 0.26 N 290690 500 242 억 1009527 N N 0 N 00 N
8 20250318 101115 57 100.00 KOSDAQ 전기·전자 N N N N N 4845 645 2 15.36 44248411288 9350648 172.19 4210 5090 4200 5460 2940 4200 4732.18 2.08 0 -70007 4663 4431 4298 4066 3933 4365 4000 242 1260 500 2600 5 1 48498743 2350 -19.54 2.27 12 19.28 -248.00 2131.00 20632 20240325 -76.52 2405 20250218 101.46 8800 -44.94 20250102 2405 101.46 20250218 14990 -67.68 20240502 2405 101.46 20250218 0.26 N 290690 500 242 억 1009527 N N 0 N 00 N
9 20250318 091118 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 430 2 10.24 6025025649 1348310 24.83 4210 4630 4200 5460 2940 4200 4468.79 2.08 0 249101 4663 4431 4298 4066 3933 4365 4000 242 1260 500 2600 5 1 48498743 2245 -18.67 2.17 12 2.78 -248.00 2131.00 20632 20240325 -77.56 2405 20250218 92.52 8800 -47.39 20250102 2405 92.52 20250218 14990 -69.11 20240502 2405 92.52 20250218 0.26 N 290690 500 242 억 1009527 Y N 0 N 00 N
10 20250317 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 -50 5 -1.18 23095981023 5379164 30.15 4460 4530 4165 5520 2975 4250 4293.68 2.90 0 -393495 4973 4611 4093 3731 3213 4792 3912 242 1270 500 2630 5 1 48498743 2037 -16.94 1.97 12 11.09 -248.00 2131.00 20632 20240325 -79.64 2405 20250218 74.64 8800 -52.27 20250102 2405 74.64 20250218 14990 -71.98 20240502 2405 74.64 20250218 0.27 N 290690 500 242 억 1405390 N N 0 N 00 N
11 20250317 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 -50 5 -1.18 22741617338 5294786 29.68 4460 4530 4165 5520 2975 4250 4295.10 2.90 0 -387043 4973 4611 4093 3731 3213 4792 3912 242 1270 500 2630 5 1 48498743 2037 -16.94 1.97 12 10.92 -248.00 2131.00 20632 20240325 -79.64 2405 20250218 74.64 8800 -52.27 20250102 2405 74.64 20250218 14990 -71.98 20240502 2405 74.64 20250218 0.27 N 290690 500 242 억 1405390 N N 0 N 00 N
12 20250317 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 -50 5 -1.18 21422688168 4980425 27.92 4460 4530 4180 5520 2975 4250 4301.38 2.90 0 -367726 4973 4611 4093 3731 3213 4792 3912 242 1270 500 2630 5 1 48498743 2037 -16.94 1.97 12 10.27 -248.00 2131.00 20632 20240325 -79.64 2405 20250218 74.64 8800 -52.27 20250102 2405 74.64 20250218 14990 -71.98 20240502 2405 74.64 20250218 0.27 N 290690 500 242 억 1405390 N N 0 N 00 N