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
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
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
20250317,131108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-20,5,-0.22,508532515,57884,67.57,9090,9090,8660,11570,6230,8900,8785.37,4.21,0,-22384,9233,9066,8813,8646,8393,9150,8730,63,2670,500,6230,10,1,12519593,1112,-6.02,5.74,12,0.46,-1474.00,1547.00,18500,20241025,-52.00,6630,20250203,33.94,11370,-21.90,20250221,6630,33.94,20250203,18500,-52.00,20241025,6630,33.94,20250203,0.57,N,289930,500,62 억,,526493,N,N,0,N,00,N
20250317,121107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-80,5,-0.90,438276375,49979,58.34,9090,9090,8660,11570,6230,8900,8769.21,4.21,0,-18937,9233,9066,8813,8646,8393,9150,8730,63,2670,500,6230,10,1,12519593,1104,-5.98,5.70,12,0.40,-1474.00,1547.00,18500,20241025,-52.32,6630,20250203,33.03,11370,-22.43,20250221,6630,33.03,20250203,18500,-52.32,20241025,6630,33.03,20250203,0.57,N,289930,500,62 억,,526493,N,N,0,N,00,N
20250317,111107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-100,5,-1.12,359896365,41060,47.93,9090,9090,8660,11570,6230,8900,8765.13,4.21,0,-16403,9233,9066,8813,8646,8393,9150,8730,63,2670,500,6230,10,1,12519593,1102,-5.97,5.69,12,0.33,-1474.00,1547.00,18500,20241025,-52.43,6630,20250203,32.73,11370,-22.60,20250221,6630,32.73,20250203,18500,-52.43,20241025,6630,32.73,20250203,0.57,N,289930,500,62 억,,526493,N,N,0,N,00,N
20250317,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-150,5,-1.69,246726265,28225,32.95,9090,9090,8660,11570,6230,8900,8741.41,4.21,0,-15701,9233,9066,8813,8646,8393,9150,8730,63,2670,500,6230,10,1,12519593,1095,-5.94,5.66,12,0.23,-1474.00,1547.00,18500,20241025,-52.70,6630,20250203,31.98,11370,-23.04,20250221,6630,31.98,20250203,18500,-52.70,20241025,6630,31.98,20250203,0.57,N,289930,500,62 억,,526493,N,N,0,N,00,N
20250317,091110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-140,5,-1.57,53359350,6049,7.06,9090,9090,8740,11570,6230,8900,8821.19,4.21,0,-3236,9233,9066,8813,8646,8393,9150,8730,63,2670,500,6230,10,1,12519593,1097,-5.94,5.66,12,0.05,-1474.00,1547.00,18500,20241025,-52.65,6630,20250203,32.13,11370,-22.96,20250221,6630,32.13,20250203,18500,-52.65,20241025,6630,32.13,20250203,0.57,N,289930,500,62 억,,526493,N,N,0,N,00,N
20250314,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,250,2,2.89,750184330,85027,76.13,8650,8980,8560,11240,6060,8650,8822.73,4.21,0,-1530,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1114,-6.04,5.75,12,0.68,-1474.00,1547.00,18500,20241025,-51.89,6630,20250203,34.24,11370,-21.72,20250221,6630,34.24,20250203,18500,-51.89,20241025,6630,34.24,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N
20250314,151111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,230,2,2.66,722591830,81925,73.35,8650,8980,8560,11240,6060,8650,8820.16,4.21,0,-272,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1112,-6.02,5.74,12,0.65,-1474.00,1547.00,18500,20241025,-52.00,6630,20250203,33.94,11370,-21.90,20250221,6630,33.94,20250203,18500,-52.00,20241025,6630,33.94,20250203,0.57,N,289930,500,62 억,,527407,N,N,0,N,00,N
20250314,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,230,2,2.66,635887315,72132,64.58,8650,8980,8560,11240,6060,8650,8815.61,4.21,0,2310,9383,9016,8823,8456,8263,8920,8360,63,2590,500,6050,10,1,12519593,1112,-6.02,5.74,12,0.58,-1474.00,1547.00,18500,20241025,-52.00,6630,20250203,33.94,11370,-21.90,20250221,6630,33.94,20250203,18500,-52.00,20241025,6630,33.94,20250203,0.57,N,289930,500,62 억,,527407,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 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
3 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
4 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
5 20250317 131108 57 100.00 KOSDAQ 전기·전자 N N N N N 8880 -20 5 -0.22 508532515 57884 67.57 9090 9090 8660 11570 6230 8900 8785.37 4.21 0 -22384 9233 9066 8813 8646 8393 9150 8730 63 2670 500 6230 10 1 12519593 1112 -6.02 5.74 12 0.46 -1474.00 1547.00 18500 20241025 -52.00 6630 20250203 33.94 11370 -21.90 20250221 6630 33.94 20250203 18500 -52.00 20241025 6630 33.94 20250203 0.57 N 289930 500 62 억 526493 N N 0 N 00 N
6 20250317 121107 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 -80 5 -0.90 438276375 49979 58.34 9090 9090 8660 11570 6230 8900 8769.21 4.21 0 -18937 9233 9066 8813 8646 8393 9150 8730 63 2670 500 6230 10 1 12519593 1104 -5.98 5.70 12 0.40 -1474.00 1547.00 18500 20241025 -52.32 6630 20250203 33.03 11370 -22.43 20250221 6630 33.03 20250203 18500 -52.32 20241025 6630 33.03 20250203 0.57 N 289930 500 62 억 526493 N N 0 N 00 N
7 20250317 111107 57 100.00 KOSDAQ 전기·전자 N N N N N 8800 -100 5 -1.12 359896365 41060 47.93 9090 9090 8660 11570 6230 8900 8765.13 4.21 0 -16403 9233 9066 8813 8646 8393 9150 8730 63 2670 500 6230 10 1 12519593 1102 -5.97 5.69 12 0.33 -1474.00 1547.00 18500 20241025 -52.43 6630 20250203 32.73 11370 -22.60 20250221 6630 32.73 20250203 18500 -52.43 20241025 6630 32.73 20250203 0.57 N 289930 500 62 억 526493 N N 0 N 00 N
8 20250317 101106 57 100.00 KOSDAQ 전기·전자 N N N N N 8750 -150 5 -1.69 246726265 28225 32.95 9090 9090 8660 11570 6230 8900 8741.41 4.21 0 -15701 9233 9066 8813 8646 8393 9150 8730 63 2670 500 6230 10 1 12519593 1095 -5.94 5.66 12 0.23 -1474.00 1547.00 18500 20241025 -52.70 6630 20250203 31.98 11370 -23.04 20250221 6630 31.98 20250203 18500 -52.70 20241025 6630 31.98 20250203 0.57 N 289930 500 62 억 526493 N N 0 N 00 N
9 20250317 091110 57 100.00 KOSDAQ 전기·전자 N N N N N 8760 -140 5 -1.57 53359350 6049 7.06 9090 9090 8740 11570 6230 8900 8821.19 4.21 0 -3236 9233 9066 8813 8646 8393 9150 8730 63 2670 500 6230 10 1 12519593 1097 -5.94 5.66 12 0.05 -1474.00 1547.00 18500 20241025 -52.65 6630 20250203 32.13 11370 -22.96 20250221 6630 32.13 20250203 18500 -52.65 20241025 6630 32.13 20250203 0.57 N 289930 500 62 억 526493 N N 0 N 00 N
10 20250314 161102 57 100.00 KOSDAQ 전기·전자 N N N N N 8900 250 2 2.89 750184330 85027 76.13 8650 8980 8560 11240 6060 8650 8822.73 4.21 0 -1530 9383 9016 8823 8456 8263 8920 8360 63 2590 500 6050 10 1 12519593 1114 -6.04 5.75 12 0.68 -1474.00 1547.00 18500 20241025 -51.89 6630 20250203 34.24 11370 -21.72 20250221 6630 34.24 20250203 18500 -51.89 20241025 6630 34.24 20250203 0.57 N 289930 500 62 억 527407 N N 0 N 00 N
11 20250314 151111 57 100.00 KOSDAQ 전기·전자 N N N N N 8880 230 2 2.66 722591830 81925 73.35 8650 8980 8560 11240 6060 8650 8820.16 4.21 0 -272 9383 9016 8823 8456 8263 8920 8360 63 2590 500 6050 10 1 12519593 1112 -6.02 5.74 12 0.65 -1474.00 1547.00 18500 20241025 -52.00 6630 20250203 33.94 11370 -21.90 20250221 6630 33.94 20250203 18500 -52.00 20241025 6630 33.94 20250203 0.57 N 289930 500 62 억 527407 N N 0 N 00 N
12 20250314 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 8880 230 2 2.66 635887315 72132 64.58 8650 8980 8560 11240 6060 8650 8815.61 4.21 0 2310 9383 9016 8823 8456 8263 8920 8360 63 2590 500 6050 10 1 12519593 1112 -6.02 5.74 12 0.58 -1474.00 1547.00 18500 20241025 -52.00 6630 20250203 33.94 11370 -21.90 20250221 6630 33.94 20250203 18500 -52.00 20241025 6630 33.94 20250203 0.57 N 289930 500 62 억 527407 N N 0 N 00 N