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
101330/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
20250318,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-25,5,-0.80,170532580,55199,83.10,3115,3170,3065,4060,2190,3125,3089.36,2.30,0,1129,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,718,4.57,0.22,12,0.24,678.00,13907.00,4045,20240521,-23.36,2415,20241209,28.36,3350,-7.46,20250312,2605,19.00,20250203,4045,-23.36,20240521,2415,28.36,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N
20250318,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-30,5,-0.96,157388525,50958,76.72,3115,3170,3065,4060,2190,3125,3088.59,2.30,0,1434,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,716,4.56,0.22,12,0.22,678.00,13907.00,4045,20240521,-23.49,2415,20241209,28.16,3350,-7.61,20250312,2605,18.81,20250203,4045,-23.49,20240521,2415,28.16,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N
20250318,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-45,5,-1.44,133226090,43109,64.90,3115,3170,3070,4060,2190,3125,3090.45,2.30,0,-1039,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,713,4.54,0.22,12,0.19,678.00,13907.00,4045,20240521,-23.86,2415,20241209,27.54,3350,-8.06,20250312,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N
20250318,130750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-40,5,-1.28,120270530,38902,58.57,3115,3170,3070,4060,2190,3125,3091.63,2.30,0,562,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,714,4.55,0.22,12,0.17,678.00,13907.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N
20250318,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-40,5,-1.28,115040575,37204,56.01,3115,3170,3070,4060,2190,3125,3092.16,2.30,0,564,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,714,4.55,0.22,12,0.16,678.00,13907.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N
20250318,110749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-35,5,-1.12,100466230,32480,48.90,3115,3170,3070,4060,2190,3125,3093.17,2.30,0,554,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,715,4.56,0.22,12,0.14,678.00,13907.00,4045,20240521,-23.61,2415,20241209,27.95,3350,-7.76,20250312,2605,18.62,20250203,4045,-23.61,20240521,2415,27.95,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N
20250318,100752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-40,5,-1.28,54201355,17472,26.30,3115,3170,3070,4060,2190,3125,3102.18,2.30,0,810,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,714,4.55,0.22,12,0.08,678.00,13907.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N
20250318,090754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,25,2,0.80,3264780,1046,1.57,3115,3170,3115,4060,2190,3125,3121.20,2.30,0,185,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,729,4.65,0.23,12,0.00,678.00,13907.00,4045,20240521,-22.13,2415,20241209,30.43,3350,-5.97,20250312,2605,20.92,20250203,4045,-22.13,20240521,2415,30.43,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N
20250317,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-45,5,-1.42,208471864,66322,90.70,3170,3200,3110,4120,2220,3170,3143.34,2.26,0,9155,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,723,4.61,0.22,12,0.29,678.00,13907.00,4045,20240521,-22.74,2415,20241209,29.40,3350,-6.72,20250312,2605,19.96,20250203,4045,-22.74,20240521,2415,29.40,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-35,5,-1.10,205852339,65483,89.55,3170,3200,3110,4120,2220,3170,3143.60,2.26,0,9550,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,726,4.62,0.23,12,0.28,678.00,13907.00,4045,20240521,-22.50,2415,20241209,29.81,3350,-6.42,20250312,2605,20.35,20250203,4045,-22.50,20240521,2415,29.81,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,-30,5,-0.95,191990199,61072,83.52,3170,3200,3110,4120,2220,3170,3143.67,2.26,0,9528,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,727,4.63,0.23,12,0.26,678.00,13907.00,4045,20240521,-22.37,2415,20241209,30.02,3350,-6.27,20250312,2605,20.54,20250203,4045,-22.37,20240521,2415,30.02,20241209,2.20,N,101330,500,119 억,,524225,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 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -25 5 -0.80 170532580 55199 83.10 3115 3170 3065 4060 2190 3125 3089.36 2.30 0 1129 3235 3180 3145 3090 3055 3162 3072 120 935 500 2310 5 1 23147029 718 4.57 0.22 12 0.24 678.00 13907.00 4045 20240521 -23.36 2415 20241209 28.36 3350 -7.46 20250312 2605 19.00 20250203 4045 -23.36 20240521 2415 28.36 20241209 2.10 N 101330 500 119 억 533380 N N 0 N 00 N
3 20250318 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 -30 5 -0.96 157388525 50958 76.72 3115 3170 3065 4060 2190 3125 3088.59 2.30 0 1434 3235 3180 3145 3090 3055 3162 3072 120 935 500 2310 5 1 23147029 716 4.56 0.22 12 0.22 678.00 13907.00 4045 20240521 -23.49 2415 20241209 28.16 3350 -7.61 20250312 2605 18.81 20250203 4045 -23.49 20240521 2415 28.16 20241209 2.10 N 101330 500 119 억 533380 N N 0 N 00 N
4 20250318 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -45 5 -1.44 133226090 43109 64.90 3115 3170 3070 4060 2190 3125 3090.45 2.30 0 -1039 3235 3180 3145 3090 3055 3162 3072 120 935 500 2310 5 1 23147029 713 4.54 0.22 12 0.19 678.00 13907.00 4045 20240521 -23.86 2415 20241209 27.54 3350 -8.06 20250312 2605 18.23 20250203 4045 -23.86 20240521 2415 27.54 20241209 2.10 N 101330 500 119 억 533380 N N 0 N 00 N
5 20250318 130750 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -40 5 -1.28 120270530 38902 58.57 3115 3170 3070 4060 2190 3125 3091.63 2.30 0 562 3235 3180 3145 3090 3055 3162 3072 120 935 500 2310 5 1 23147029 714 4.55 0.22 12 0.17 678.00 13907.00 4045 20240521 -23.73 2415 20241209 27.74 3350 -7.91 20250312 2605 18.43 20250203 4045 -23.73 20240521 2415 27.74 20241209 2.10 N 101330 500 119 억 533380 N N 0 N 00 N
6 20250318 120751 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -40 5 -1.28 115040575 37204 56.01 3115 3170 3070 4060 2190 3125 3092.16 2.30 0 564 3235 3180 3145 3090 3055 3162 3072 120 935 500 2310 5 1 23147029 714 4.55 0.22 12 0.16 678.00 13907.00 4045 20240521 -23.73 2415 20241209 27.74 3350 -7.91 20250312 2605 18.43 20250203 4045 -23.73 20240521 2415 27.74 20241209 2.10 N 101330 500 119 억 533380 N N 0 N 00 N
7 20250318 110749 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -35 5 -1.12 100466230 32480 48.90 3115 3170 3070 4060 2190 3125 3093.17 2.30 0 554 3235 3180 3145 3090 3055 3162 3072 120 935 500 2310 5 1 23147029 715 4.56 0.22 12 0.14 678.00 13907.00 4045 20240521 -23.61 2415 20241209 27.95 3350 -7.76 20250312 2605 18.62 20250203 4045 -23.61 20240521 2415 27.95 20241209 2.10 N 101330 500 119 억 533380 N N 0 N 00 N
8 20250318 100752 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -40 5 -1.28 54201355 17472 26.30 3115 3170 3070 4060 2190 3125 3102.18 2.30 0 810 3235 3180 3145 3090 3055 3162 3072 120 935 500 2310 5 1 23147029 714 4.55 0.22 12 0.08 678.00 13907.00 4045 20240521 -23.73 2415 20241209 27.74 3350 -7.91 20250312 2605 18.43 20250203 4045 -23.73 20240521 2415 27.74 20241209 2.10 N 101330 500 119 억 533380 N N 0 N 00 N
9 20250318 090754 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 25 2 0.80 3264780 1046 1.57 3115 3170 3115 4060 2190 3125 3121.20 2.30 0 185 3235 3180 3145 3090 3055 3162 3072 120 935 500 2310 5 1 23147029 729 4.65 0.23 12 0.00 678.00 13907.00 4045 20240521 -22.13 2415 20241209 30.43 3350 -5.97 20250312 2605 20.92 20250203 4045 -22.13 20240521 2415 30.43 20241209 2.10 N 101330 500 119 억 533380 N N 0 N 00 N
10 20250317 160748 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -45 5 -1.42 208471864 66322 90.70 3170 3200 3110 4120 2220 3170 3143.34 2.26 0 9155 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 723 4.61 0.22 12 0.29 678.00 13907.00 4045 20240521 -22.74 2415 20241209 29.40 3350 -6.72 20250312 2605 19.96 20250203 4045 -22.74 20240521 2415 29.40 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
11 20250317 150748 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 -35 5 -1.10 205852339 65483 89.55 3170 3200 3110 4120 2220 3170 3143.60 2.26 0 9550 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 726 4.62 0.23 12 0.28 678.00 13907.00 4045 20240521 -22.50 2415 20241209 29.81 3350 -6.42 20250312 2605 20.35 20250203 4045 -22.50 20240521 2415 29.81 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
12 20250317 140749 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 -30 5 -0.95 191990199 61072 83.52 3170 3200 3110 4120 2220 3170 3143.67 2.26 0 9528 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 727 4.63 0.23 12 0.26 678.00 13907.00 4045 20240521 -22.37 2415 20241209 30.02 3350 -6.27 20250312 2605 20.54 20250203 4045 -22.37 20240521 2415 30.02 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N