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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
321370/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
20250312,161123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,28,2,2.12,113048810,84533,64.68,1320,1368,1310,1716,924,1320,1337.33,2.79,0,769,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,556,-1.93,2.77,12,0.21,-700.00,486.00,4619,20240318,-70.82,1191,20250203,13.18,1740,-22.53,20250103,1191,13.18,20250203,5300,-74.57,20240318,1191,13.18,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,34,2,2.58,111154480,83127,63.60,1320,1368,1310,1716,924,1320,1337.16,2.79,0,530,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,558,-1.93,2.79,12,0.20,-700.00,486.00,4619,20240318,-70.69,1191,20250203,13.69,1740,-22.18,20250103,1191,13.69,20250203,5300,-74.45,20240318,1191,13.69,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,17,2,1.29,101813859,76187,58.29,1320,1368,1310,1716,924,1320,1336.37,2.79,0,1220,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,551,-1.91,2.75,12,0.18,-700.00,486.00,4619,20240318,-71.05,1191,20250203,12.26,1740,-23.16,20250103,1191,12.26,20250203,5300,-74.77,20240318,1191,12.26,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,131123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1341,21,2,1.59,83671954,62676,47.96,1320,1368,1310,1716,924,1320,1334.99,2.79,0,-5693,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,553,-1.92,2.76,12,0.15,-700.00,486.00,4619,20240318,-70.97,1191,20250203,12.59,1740,-22.93,20250103,1191,12.59,20250203,5300,-74.70,20240318,1191,12.59,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,15,2,1.14,70454448,52791,40.39,1320,1368,1310,1716,924,1320,1334.59,2.79,0,-7698,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,550,-1.91,2.75,12,0.13,-700.00,486.00,4619,20240318,-71.10,1191,20250203,12.09,1740,-23.28,20250103,1191,12.09,20250203,5300,-74.81,20240318,1191,12.09,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,111118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,9,2,0.68,64503407,48324,36.97,1320,1368,1310,1716,924,1320,1334.81,2.79,0,-9427,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,548,-1.90,2.73,12,0.12,-700.00,486.00,4619,20240318,-71.23,1191,20250203,11.59,1740,-23.62,20250103,1191,11.59,20250203,5300,-74.92,20240318,1191,11.59,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1339,19,2,1.44,54660810,40949,31.33,1320,1368,1310,1716,924,1320,1334.85,2.79,0,-9280,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,552,-1.91,2.76,12,0.10,-700.00,486.00,4619,20240318,-71.01,1191,20250203,12.43,1740,-23.05,20250103,1191,12.43,20250203,5300,-74.74,20240318,1191,12.43,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,091128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,27,2,2.05,25042117,18673,14.29,1320,1368,1320,1716,924,1320,1341.09,2.79,0,-9523,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,555,-1.92,2.77,12,0.05,-700.00,486.00,4619,20240318,-70.84,1191,20250203,13.10,1740,-22.59,20250103,1191,13.10,20250203,5300,-74.58,20240318,1191,13.10,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250311,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-10,5,-0.75,170735551,130693,46.46,1295,1348,1269,1729,931,1330,1306.35,2.70,0,34366,1451,1390,1360,1299,1269,1375,1284,206,399,500,900,1,1,41232083,544,-1.89,2.72,12,0.32,-700.00,486.00,4619,20240318,-71.42,1191,20250203,10.83,1740,-24.14,20250103,1191,10.83,20250203,5300,-75.09,20240318,1191,10.83,20250203,0.18,N,321370,500,206 억,,1114753,N,N,0,N,00,N
20250311,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,-8,5,-0.60,157565887,120693,42.90,1295,1348,1269,1729,931,1330,1305.51,2.70,0,33460,1451,1390,1360,1299,1269,1375,1284,206,399,500,900,1,1,41232083,545,-1.89,2.72,12,0.29,-700.00,486.00,4619,20240318,-71.38,1191,20250203,11.00,1740,-24.02,20250103,1191,11.00,20250203,5300,-75.06,20240318,1191,11.00,20250203,0.18,N,321370,500,206 억,,1114753,N,N,0,N,00,N
20250311,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,-15,5,-1.13,148671181,113970,40.51,1295,1348,1269,1729,931,1330,1304.48,2.70,0,32816,1451,1390,1360,1299,1269,1375,1284,206,399,500,900,1,1,41232083,542,-1.88,2.71,12,0.28,-700.00,486.00,4619,20240318,-71.53,1191,20250203,10.41,1740,-24.43,20250103,1191,10.41,20250203,5300,-75.19,20240318,1191,10.41,20250203,0.18,N,321370,500,206 억,,1114753,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 20250312 161123 57 100.00 KOSDAQ 전기·전자 N N N N N 1348 28 2 2.12 113048810 84533 64.68 1320 1368 1310 1716 924 1320 1337.33 2.79 0 769 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 556 -1.93 2.77 12 0.21 -700.00 486.00 4619 20240318 -70.82 1191 20250203 13.18 1740 -22.53 20250103 1191 13.18 20250203 5300 -74.57 20240318 1191 13.18 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
3 20250312 151124 57 100.00 KOSDAQ 전기·전자 N N N N N 1354 34 2 2.58 111154480 83127 63.60 1320 1368 1310 1716 924 1320 1337.16 2.79 0 530 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 558 -1.93 2.79 12 0.20 -700.00 486.00 4619 20240318 -70.69 1191 20250203 13.69 1740 -22.18 20250103 1191 13.69 20250203 5300 -74.45 20240318 1191 13.69 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
4 20250312 141122 57 100.00 KOSDAQ 전기·전자 N N N N N 1337 17 2 1.29 101813859 76187 58.29 1320 1368 1310 1716 924 1320 1336.37 2.79 0 1220 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 551 -1.91 2.75 12 0.18 -700.00 486.00 4619 20240318 -71.05 1191 20250203 12.26 1740 -23.16 20250103 1191 12.26 20250203 5300 -74.77 20240318 1191 12.26 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
5 20250312 131123 57 100.00 KOSDAQ 전기·전자 N N N N N 1341 21 2 1.59 83671954 62676 47.96 1320 1368 1310 1716 924 1320 1334.99 2.79 0 -5693 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 553 -1.92 2.76 12 0.15 -700.00 486.00 4619 20240318 -70.97 1191 20250203 12.59 1740 -22.93 20250103 1191 12.59 20250203 5300 -74.70 20240318 1191 12.59 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
6 20250312 121127 57 100.00 KOSDAQ 전기·전자 N N N N N 1335 15 2 1.14 70454448 52791 40.39 1320 1368 1310 1716 924 1320 1334.59 2.79 0 -7698 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 550 -1.91 2.75 12 0.13 -700.00 486.00 4619 20240318 -71.10 1191 20250203 12.09 1740 -23.28 20250103 1191 12.09 20250203 5300 -74.81 20240318 1191 12.09 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
7 20250312 111118 57 100.00 KOSDAQ 전기·전자 N N N N N 1329 9 2 0.68 64503407 48324 36.97 1320 1368 1310 1716 924 1320 1334.81 2.79 0 -9427 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 548 -1.90 2.73 12 0.12 -700.00 486.00 4619 20240318 -71.23 1191 20250203 11.59 1740 -23.62 20250103 1191 11.59 20250203 5300 -74.92 20240318 1191 11.59 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
8 20250312 101120 57 100.00 KOSDAQ 전기·전자 N N N N N 1339 19 2 1.44 54660810 40949 31.33 1320 1368 1310 1716 924 1320 1334.85 2.79 0 -9280 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 552 -1.91 2.76 12 0.10 -700.00 486.00 4619 20240318 -71.01 1191 20250203 12.43 1740 -23.05 20250103 1191 12.43 20250203 5300 -74.74 20240318 1191 12.43 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
9 20250312 091128 57 100.00 KOSDAQ 전기·전자 N N N N N 1347 27 2 2.05 25042117 18673 14.29 1320 1368 1320 1716 924 1320 1341.09 2.79 0 -9523 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 555 -1.92 2.77 12 0.05 -700.00 486.00 4619 20240318 -70.84 1191 20250203 13.10 1740 -22.59 20250103 1191 13.10 20250203 5300 -74.58 20240318 1191 13.10 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
10 20250311 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 -10 5 -0.75 170735551 130693 46.46 1295 1348 1269 1729 931 1330 1306.35 2.70 0 34366 1451 1390 1360 1299 1269 1375 1284 206 399 500 900 1 1 41232083 544 -1.89 2.72 12 0.32 -700.00 486.00 4619 20240318 -71.42 1191 20250203 10.83 1740 -24.14 20250103 1191 10.83 20250203 5300 -75.09 20240318 1191 10.83 20250203 0.18 N 321370 500 206 억 1114753 N N 0 N 00 N
11 20250311 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 1322 -8 5 -0.60 157565887 120693 42.90 1295 1348 1269 1729 931 1330 1305.51 2.70 0 33460 1451 1390 1360 1299 1269 1375 1284 206 399 500 900 1 1 41232083 545 -1.89 2.72 12 0.29 -700.00 486.00 4619 20240318 -71.38 1191 20250203 11.00 1740 -24.02 20250103 1191 11.00 20250203 5300 -75.06 20240318 1191 11.00 20250203 0.18 N 321370 500 206 억 1114753 N N 0 N 00 N
12 20250311 141121 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 -15 5 -1.13 148671181 113970 40.51 1295 1348 1269 1729 931 1330 1304.48 2.70 0 32816 1451 1390 1360 1299 1269 1375 1284 206 399 500 900 1 1 41232083 542 -1.88 2.71 12 0.28 -700.00 486.00 4619 20240318 -71.53 1191 20250203 10.41 1740 -24.43 20250103 1191 10.41 20250203 5300 -75.19 20240318 1191 10.41 20250203 0.18 N 321370 500 206 억 1114753 N N 0 N 00 N