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
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
20250318,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-10,5,-0.16,35064020,5871,67.95,6120,6120,5900,7910,4270,6090,5972.41,0.28,0,194,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,612,10.65,0.81,12,0.06,571.00,7476.00,8480,20240517,-28.30,4565,20241209,33.19,6580,-7.60,20250306,4950,22.83,20250106,8480,-28.30,20240517,4565,33.19,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N
20250318,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-120,5,-1.97,31864780,5343,61.84,6120,6120,5900,7910,4270,6090,5963.84,0.28,0,674,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,601,10.46,0.80,12,0.05,571.00,7476.00,8480,20240517,-29.60,4565,20241209,30.78,6580,-9.27,20250306,4950,20.61,20250106,8480,-29.60,20240517,4565,30.78,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N
20250318,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-80,5,-1.31,25058040,4200,48.61,6120,6120,5900,7910,4270,6090,5966.20,0.28,0,416,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,605,10.53,0.80,12,0.04,571.00,7476.00,8480,20240517,-29.13,4565,20241209,31.65,6580,-8.66,20250306,4950,21.41,20250106,8480,-29.13,20240517,4565,31.65,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N
20250318,131113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-110,5,-1.81,19061770,3199,37.03,6120,6120,5900,7910,4270,6090,5958.67,0.28,0,740,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,602,10.47,0.80,12,0.03,571.00,7476.00,8480,20240517,-29.48,4565,20241209,31.00,6580,-9.12,20250306,4950,20.81,20250106,8480,-29.48,20240517,4565,31.00,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N
20250318,121116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-60,5,-0.99,18343000,3079,35.64,6120,6120,5900,7910,4270,6090,5957.45,0.28,0,743,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,607,10.56,0.81,12,0.03,571.00,7476.00,8480,20240517,-28.89,4565,20241209,32.09,6580,-8.36,20250306,4950,21.82,20250106,8480,-28.89,20240517,4565,32.09,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N
20250318,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-130,5,-2.13,18330940,3077,35.61,6120,6120,5900,7910,4270,6090,5957.41,0.28,0,743,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,600,10.44,0.80,12,0.03,571.00,7476.00,8480,20240517,-29.72,4565,20241209,30.56,6580,-9.42,20250306,4950,20.40,20250106,8480,-29.72,20240517,4565,30.56,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N
20250318,101116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,10,2,0.16,329340,54,0.62,6120,6120,6090,7910,4270,6090,6098.89,0.28,0,0,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,614,10.68,0.82,12,0.00,571.00,7476.00,8480,20240517,-28.07,4565,20241209,33.63,6580,-7.29,20250306,4950,23.23,20250106,8480,-28.07,20240517,4565,33.63,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N
20250318,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,30,2,0.49,12240,2,0.02,6120,6120,6120,7910,4270,6090,6120.00,0.28,0,0,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,616,10.72,0.82,12,0.00,571.00,7476.00,8480,20240517,-27.83,4565,20241209,34.06,6580,-6.99,20250306,4950,23.64,20250106,8480,-27.83,20240517,4565,34.06,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N
20250317,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-70,5,-1.14,52422540,8640,84.10,6260,6290,5920,8000,4320,6160,6067.42,0.28,0,215,6273,6216,6103,6046,5933,6245,6075,50,1840,500,4310,10,1,10065011,613,10.67,0.81,12,0.09,571.00,7476.00,8480,20240517,-28.18,4565,20241209,33.41,6580,-7.45,20250306,4950,23.03,20250106,8480,-28.18,20240517,4565,33.41,20241209,0.66,N,290740,500,50 억,,28366,N,N,0,N,00,N
20250317,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-70,5,-1.14,51089430,8421,81.96,6260,6290,5920,8000,4320,6160,6066.91,0.28,0,274,6273,6216,6103,6046,5933,6245,6075,50,1840,500,4310,10,1,10065011,613,10.67,0.81,12,0.08,571.00,7476.00,8480,20240517,-28.18,4565,20241209,33.41,6580,-7.45,20250306,4950,23.03,20250106,8480,-28.18,20240517,4565,33.41,20241209,0.66,N,290740,500,50 억,,28366,N,N,0,N,00,N
20250317,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-10,5,-0.16,49938630,8232,80.12,6260,6290,5920,8000,4320,6160,6066.40,0.28,0,277,6273,6216,6103,6046,5933,6245,6075,50,1840,500,4310,10,1,10065011,619,10.77,0.82,12,0.08,571.00,7476.00,8480,20240517,-27.48,4565,20241209,34.72,6580,-6.53,20250306,4950,24.24,20250106,8480,-27.48,20240517,4565,34.72,20241209,0.66,N,290740,500,50 억,,28366,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 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 -10 5 -0.16 35064020 5871 67.95 6120 6120 5900 7910 4270 6090 5972.41 0.28 0 194 6470 6280 6100 5910 5730 6190 5820 50 1820 500 4260 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 0.66 N 290740 500 50 억 28583 N N 0 N 00 N
3 20250318 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 5970 -120 5 -1.97 31864780 5343 61.84 6120 6120 5900 7910 4270 6090 5963.84 0.28 0 674 6470 6280 6100 5910 5730 6190 5820 50 1820 500 4260 10 1 10065011 601 10.46 0.80 12 0.05 571.00 7476.00 8480 20240517 -29.60 4565 20241209 30.78 6580 -9.27 20250306 4950 20.61 20250106 8480 -29.60 20240517 4565 30.78 20241209 0.66 N 290740 500 50 억 28583 N N 0 N 00 N
4 20250318 141114 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 -80 5 -1.31 25058040 4200 48.61 6120 6120 5900 7910 4270 6090 5966.20 0.28 0 416 6470 6280 6100 5910 5730 6190 5820 50 1820 500 4260 10 1 10065011 605 10.53 0.80 12 0.04 571.00 7476.00 8480 20240517 -29.13 4565 20241209 31.65 6580 -8.66 20250306 4950 21.41 20250106 8480 -29.13 20240517 4565 31.65 20241209 0.66 N 290740 500 50 억 28583 N N 0 N 00 N
5 20250318 131113 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 -110 5 -1.81 19061770 3199 37.03 6120 6120 5900 7910 4270 6090 5958.67 0.28 0 740 6470 6280 6100 5910 5730 6190 5820 50 1820 500 4260 10 1 10065011 602 10.47 0.80 12 0.03 571.00 7476.00 8480 20240517 -29.48 4565 20241209 31.00 6580 -9.12 20250306 4950 20.81 20250106 8480 -29.48 20240517 4565 31.00 20241209 0.66 N 290740 500 50 억 28583 N N 0 N 00 N
6 20250318 121116 57 100.00 KOSDAQ 전기·전자 N N N N N 6030 -60 5 -0.99 18343000 3079 35.64 6120 6120 5900 7910 4270 6090 5957.45 0.28 0 743 6470 6280 6100 5910 5730 6190 5820 50 1820 500 4260 10 1 10065011 607 10.56 0.81 12 0.03 571.00 7476.00 8480 20240517 -28.89 4565 20241209 32.09 6580 -8.36 20250306 4950 21.82 20250106 8480 -28.89 20240517 4565 32.09 20241209 0.66 N 290740 500 50 억 28583 N N 0 N 00 N
7 20250318 111114 57 100.00 KOSDAQ 전기·전자 N N N N N 5960 -130 5 -2.13 18330940 3077 35.61 6120 6120 5900 7910 4270 6090 5957.41 0.28 0 743 6470 6280 6100 5910 5730 6190 5820 50 1820 500 4260 10 1 10065011 600 10.44 0.80 12 0.03 571.00 7476.00 8480 20240517 -29.72 4565 20241209 30.56 6580 -9.42 20250306 4950 20.40 20250106 8480 -29.72 20240517 4565 30.56 20241209 0.66 N 290740 500 50 억 28583 N N 0 N 00 N
8 20250318 101116 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 10 2 0.16 329340 54 0.62 6120 6120 6090 7910 4270 6090 6098.89 0.28 0 0 6470 6280 6100 5910 5730 6190 5820 50 1820 500 4260 10 1 10065011 614 10.68 0.82 12 0.00 571.00 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 0.66 N 290740 500 50 억 28583 N N 0 N 00 N
9 20250318 091119 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 30 2 0.49 12240 2 0.02 6120 6120 6120 7910 4270 6090 6120.00 0.28 0 0 6470 6280 6100 5910 5730 6190 5820 50 1820 500 4260 10 1 10065011 616 10.72 0.82 12 0.00 571.00 7476.00 8480 20240517 -27.83 4565 20241209 34.06 6580 -6.99 20250306 4950 23.64 20250106 8480 -27.83 20240517 4565 34.06 20241209 0.66 N 290740 500 50 억 28583 N N 0 N 00 N
10 20250317 161111 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 -70 5 -1.14 52422540 8640 84.10 6260 6290 5920 8000 4320 6160 6067.42 0.28 0 215 6273 6216 6103 6046 5933 6245 6075 50 1840 500 4310 10 1 10065011 613 10.67 0.81 12 0.09 571.00 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 0.66 N 290740 500 50 억 28366 N N 0 N 00 N
11 20250317 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 -70 5 -1.14 51089430 8421 81.96 6260 6290 5920 8000 4320 6160 6066.91 0.28 0 274 6273 6216 6103 6046 5933 6245 6075 50 1840 500 4310 10 1 10065011 613 10.67 0.81 12 0.08 571.00 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 0.66 N 290740 500 50 억 28366 N N 0 N 00 N
12 20250317 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -10 5 -0.16 49938630 8232 80.12 6260 6290 5920 8000 4320 6160 6066.40 0.28 0 277 6273 6216 6103 6046 5933 6245 6075 50 1840 500 4310 10 1 10065011 619 10.77 0.82 12 0.08 571.00 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 0.66 N 290740 500 50 억 28366 N N 0 N 00 N