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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094170/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
20250317,160729,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22800,450,2,2.01,6738413325,295080,91.44,22600,23150,22550,29050,15650,22350,22835.90,5.70,0,804,23150,22750,22300,21900,21450,22950,22100,97,6700,500,16090,50,1,19067208,4347,16.16,7.10,12,1.55,1411.00,3210.00,23150,20250313,-1.51,14718,20241203,54.91,23150,0.00,20250313,17500,30.29,20250102,23150,-1.51,20240731,16140,41.26,20241203,6.35,N,094170,500,97 억,,1086895,N,N,1,N,00,N
20250317,150729,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22650,300,2,1.34,6460212725,282861,87.65,22600,23150,22550,29050,15650,22350,22838.82,5.70,0,-406,23150,22750,22300,21900,21450,22950,22100,97,6700,500,16090,50,1,19067208,4319,16.05,7.06,12,1.48,1411.00,3210.00,23150,20250313,-2.16,14718,20241203,53.89,23150,0.00,20250313,17500,29.43,20250102,23150,-2.16,20240731,16140,40.33,20241203,6.35,N,094170,500,97 억,,1086895,N,N,3,N,00,N
20250317,140730,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22700,350,2,1.57,6045556325,264577,81.98,22600,23150,22550,29050,15650,22350,22849.89,5.70,0,-1386,23150,22750,22300,21900,21450,22950,22100,97,6700,500,16090,50,1,19067208,4328,16.09,7.07,12,1.39,1411.00,3210.00,23150,20250313,-1.94,14718,20241203,54.23,23150,0.00,20250313,17500,29.71,20250102,23150,-1.94,20240731,16140,40.64,20241203,6.35,N,094170,500,97 억,,1086895,N,N,3,N,00,N
20250317,130730,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22850,500,2,2.24,5603533350,245208,75.98,22600,23150,22550,29050,15650,22350,22852.16,5.70,0,3380,23150,22750,22300,21900,21450,22950,22100,97,6700,500,16090,50,1,19067208,4357,16.19,7.12,12,1.29,1411.00,3210.00,23150,20250313,-1.30,14718,20241203,55.25,23150,0.00,20250313,17500,30.57,20250102,23150,-1.30,20240731,16140,41.57,20241203,6.35,N,094170,500,97 억,,1086895,N,N,3,N,00,N
20250317,120729,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22900,550,2,2.46,4113336025,180320,55.88,22600,23150,22550,29050,15650,22350,22811.31,5.70,0,-7284,23150,22750,22300,21900,21450,22950,22100,97,6700,500,16090,50,1,19067208,4366,16.23,7.13,12,0.95,1411.00,3210.00,23150,20250313,-1.08,14718,20241203,55.59,23150,0.00,20250313,17500,30.86,20250102,23150,-1.08,20240731,16140,41.88,20241203,6.35,N,094170,500,97 억,,1086895,N,N,3,N,00,N
20250317,110730,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22900,550,2,2.46,3726293375,163397,50.63,22600,23150,22550,29050,15650,22350,22805.15,5.70,0,-6237,23150,22750,22300,21900,21450,22950,22100,97,6700,500,16090,50,1,19067208,4366,16.23,7.13,12,0.86,1411.00,3210.00,23150,20250313,-1.08,14718,20241203,55.59,23150,0.00,20250313,17500,30.86,20250102,23150,-1.08,20240731,16140,41.88,20241203,6.35,N,094170,500,97 억,,1086895,N,N,3,N,00,N
20250317,100729,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22700,350,2,1.57,3092383650,135602,42.02,22600,23150,22550,29050,15650,22350,22804.85,5.70,0,-9763,23150,22750,22300,21900,21450,22950,22100,97,6700,500,16090,50,1,19067208,4328,16.09,7.07,12,0.71,1411.00,3210.00,23150,20250313,-1.94,14718,20241203,54.23,23150,0.00,20250313,17500,29.71,20250102,23150,-1.94,20240731,16140,40.64,20241203,6.35,N,094170,500,97 억,,1086895,N,N,3,N,00,N
20250317,090730,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22950,600,2,2.68,1390086825,60666,18.80,22600,23150,22550,29050,15650,22350,22913.77,5.70,0,-8845,23150,22750,22300,21900,21450,22950,22100,97,6700,500,16090,50,1,19067208,4376,16.27,7.15,12,0.32,1411.00,3210.00,23150,20250313,-0.86,14718,20241203,55.93,23150,0.00,20250313,17500,31.14,20250102,23150,-0.86,20240731,16140,42.19,20241203,6.35,N,094170,500,97 억,,1086895,N,N,3,N,00,N
20250314,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,200,2,0.90,7180246850,321612,41.82,22150,22700,21850,28750,15550,22150,22325.82,5.83,0,-26555,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4262,15.84,6.96,12,1.69,1411.00,3210.00,23150,20250313,-3.46,14718,20241203,51.85,23150,-3.46,20250313,17500,27.71,20250102,23150,-3.46,20240731,16140,38.48,20241203,6.34,N,094170,500,97 억,,1112089,N,N,3,N,00,N
20250314,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,100,2,0.45,6911026875,309558,40.25,22150,22700,21850,28750,15550,22150,22325.50,5.83,0,-25202,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4242,15.77,6.93,12,1.62,1411.00,3210.00,23150,20250313,-3.89,14718,20241203,51.18,23150,-3.89,20250313,17500,27.14,20250102,23150,-3.89,20240731,16140,37.86,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,N,00,N
20250314,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22300,150,2,0.68,6176756550,276536,35.96,22150,22700,21850,28750,15550,22150,22336.22,5.83,0,-25339,24016,23082,22216,21282,20416,23550,21750,97,6600,500,15940,50,1,19067208,4252,15.80,6.95,12,1.45,1411.00,3210.00,23150,20250313,-3.67,14718,20241203,51.52,23150,-3.67,20250313,17500,27.43,20250102,23150,-3.67,20240731,16140,38.17,20241203,6.34,N,094170,500,97 억,,1112089,N,N,2,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 20250317 160729 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22800 450 2 2.01 6738413325 295080 91.44 22600 23150 22550 29050 15650 22350 22835.90 5.70 0 804 23150 22750 22300 21900 21450 22950 22100 97 6700 500 16090 50 1 19067208 4347 16.16 7.10 12 1.55 1411.00 3210.00 23150 20250313 -1.51 14718 20241203 54.91 23150 0.00 20250313 17500 30.29 20250102 23150 -1.51 20240731 16140 41.26 20241203 6.35 N 094170 500 97 억 1086895 N N 1 N 00 N
3 20250317 150729 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22650 300 2 1.34 6460212725 282861 87.65 22600 23150 22550 29050 15650 22350 22838.82 5.70 0 -406 23150 22750 22300 21900 21450 22950 22100 97 6700 500 16090 50 1 19067208 4319 16.05 7.06 12 1.48 1411.00 3210.00 23150 20250313 -2.16 14718 20241203 53.89 23150 0.00 20250313 17500 29.43 20250102 23150 -2.16 20240731 16140 40.33 20241203 6.35 N 094170 500 97 억 1086895 N N 3 N 00 N
4 20250317 140730 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22700 350 2 1.57 6045556325 264577 81.98 22600 23150 22550 29050 15650 22350 22849.89 5.70 0 -1386 23150 22750 22300 21900 21450 22950 22100 97 6700 500 16090 50 1 19067208 4328 16.09 7.07 12 1.39 1411.00 3210.00 23150 20250313 -1.94 14718 20241203 54.23 23150 0.00 20250313 17500 29.71 20250102 23150 -1.94 20240731 16140 40.64 20241203 6.35 N 094170 500 97 억 1086895 N N 3 N 00 N
5 20250317 130730 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22850 500 2 2.24 5603533350 245208 75.98 22600 23150 22550 29050 15650 22350 22852.16 5.70 0 3380 23150 22750 22300 21900 21450 22950 22100 97 6700 500 16090 50 1 19067208 4357 16.19 7.12 12 1.29 1411.00 3210.00 23150 20250313 -1.30 14718 20241203 55.25 23150 0.00 20250313 17500 30.57 20250102 23150 -1.30 20240731 16140 41.57 20241203 6.35 N 094170 500 97 억 1086895 N N 3 N 00 N
6 20250317 120729 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22900 550 2 2.46 4113336025 180320 55.88 22600 23150 22550 29050 15650 22350 22811.31 5.70 0 -7284 23150 22750 22300 21900 21450 22950 22100 97 6700 500 16090 50 1 19067208 4366 16.23 7.13 12 0.95 1411.00 3210.00 23150 20250313 -1.08 14718 20241203 55.59 23150 0.00 20250313 17500 30.86 20250102 23150 -1.08 20240731 16140 41.88 20241203 6.35 N 094170 500 97 억 1086895 N N 3 N 00 N
7 20250317 110730 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22900 550 2 2.46 3726293375 163397 50.63 22600 23150 22550 29050 15650 22350 22805.15 5.70 0 -6237 23150 22750 22300 21900 21450 22950 22100 97 6700 500 16090 50 1 19067208 4366 16.23 7.13 12 0.86 1411.00 3210.00 23150 20250313 -1.08 14718 20241203 55.59 23150 0.00 20250313 17500 30.86 20250102 23150 -1.08 20240731 16140 41.88 20241203 6.35 N 094170 500 97 억 1086895 N N 3 N 00 N
8 20250317 100729 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22700 350 2 1.57 3092383650 135602 42.02 22600 23150 22550 29050 15650 22350 22804.85 5.70 0 -9763 23150 22750 22300 21900 21450 22950 22100 97 6700 500 16090 50 1 19067208 4328 16.09 7.07 12 0.71 1411.00 3210.00 23150 20250313 -1.94 14718 20241203 54.23 23150 0.00 20250313 17500 29.71 20250102 23150 -1.94 20240731 16140 40.64 20241203 6.35 N 094170 500 97 억 1086895 N N 3 N 00 N
9 20250317 090730 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22950 600 2 2.68 1390086825 60666 18.80 22600 23150 22550 29050 15650 22350 22913.77 5.70 0 -8845 23150 22750 22300 21900 21450 22950 22100 97 6700 500 16090 50 1 19067208 4376 16.27 7.15 12 0.32 1411.00 3210.00 23150 20250313 -0.86 14718 20241203 55.93 23150 0.00 20250313 17500 31.14 20250102 23150 -0.86 20240731 16140 42.19 20241203 6.35 N 094170 500 97 억 1086895 N N 3 N 00 N
10 20250314 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 22350 200 2 0.90 7180246850 321612 41.82 22150 22700 21850 28750 15550 22150 22325.82 5.83 0 -26555 24016 23082 22216 21282 20416 23550 21750 97 6600 500 15940 50 1 19067208 4262 15.84 6.96 12 1.69 1411.00 3210.00 23150 20250313 -3.46 14718 20241203 51.85 23150 -3.46 20250313 17500 27.71 20250102 23150 -3.46 20240731 16140 38.48 20241203 6.34 N 094170 500 97 억 1112089 N N 3 N 00 N
11 20250314 150732 57 100.00 KOSDAQ 전기·전자 N N N N N 22250 100 2 0.45 6911026875 309558 40.25 22150 22700 21850 28750 15550 22150 22325.50 5.83 0 -25202 24016 23082 22216 21282 20416 23550 21750 97 6600 500 15940 50 1 19067208 4242 15.77 6.93 12 1.62 1411.00 3210.00 23150 20250313 -3.89 14718 20241203 51.18 23150 -3.89 20250313 17500 27.14 20250102 23150 -3.89 20240731 16140 37.86 20241203 6.34 N 094170 500 97 억 1112089 N N 2 N 00 N
12 20250314 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 22300 150 2 0.68 6176756550 276536 35.96 22150 22700 21850 28750 15550 22150 22336.22 5.83 0 -25339 24016 23082 22216 21282 20416 23550 21750 97 6600 500 15940 50 1 19067208 4252 15.80 6.95 12 1.45 1411.00 3210.00 23150 20250313 -3.67 14718 20241203 51.52 23150 -3.67 20250313 17500 27.43 20250102 23150 -3.67 20240731 16140 38.17 20241203 6.34 N 094170 500 97 억 1112089 N N 2 N 00 N