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
140670/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
20250318,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,-670,5,-3.77,5523100640,319609,27.53,17690,17700,17080,23100,12450,17780,17280.99,2.31,0,-25865,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1592,-26.90,4.34,12,3.44,-636.00,3941.00,24500,20240321,-30.16,8910,20241210,92.03,21350,-19.86,20250210,14040,21.87,20250117,24500,-30.16,20240321,8910,92.03,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N
20250318,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,-590,5,-3.32,5208993955,301270,25.95,17690,17700,17080,23100,12450,17780,17289.43,2.31,0,-24710,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1599,-27.03,4.36,12,3.24,-636.00,3941.00,24500,20240321,-29.84,8910,20241210,92.93,21350,-19.48,20250210,14040,22.44,20250117,24500,-29.84,20240321,8910,92.93,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N
20250318,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,-670,5,-3.77,4528031810,261629,22.53,17690,17700,17100,23100,12450,17780,17306.30,2.31,0,-13799,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1592,-26.90,4.34,12,2.81,-636.00,3941.00,24500,20240321,-30.16,8910,20241210,92.03,21350,-19.86,20250210,14040,21.87,20250117,24500,-30.16,20240321,8910,92.03,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N
20250318,130847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17180,-600,5,-3.37,4039588990,233116,20.08,17690,17700,17180,23100,12450,17780,17327.84,2.31,0,-15668,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1598,-27.01,4.36,12,2.51,-636.00,3941.00,24500,20240321,-29.88,8910,20241210,92.82,21350,-19.53,20250210,14040,22.36,20250117,24500,-29.88,20240321,8910,92.82,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N
20250318,120848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17230,-550,5,-3.09,3795852365,218953,18.86,17690,17700,17180,23100,12450,17780,17335.52,2.31,0,-11513,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1603,-27.09,4.37,12,2.35,-636.00,3941.00,24500,20240321,-29.67,8910,20241210,93.38,21350,-19.30,20250210,14040,22.72,20250117,24500,-29.67,20240321,8910,93.38,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N
20250318,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17260,-520,5,-2.92,3424777760,197439,17.00,17690,17700,17180,23100,12450,17780,17345.07,2.31,0,-2984,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1606,-27.14,4.38,12,2.12,-636.00,3941.00,24500,20240321,-29.55,8910,20241210,93.71,21350,-19.16,20250210,14040,22.93,20250117,24500,-29.55,20240321,8910,93.71,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N
20250318,100849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,-540,5,-3.04,2961860675,170568,14.69,17690,17700,17200,23100,12450,17780,17363.65,2.31,0,-359,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1604,-27.11,4.37,12,1.83,-636.00,3941.00,24500,20240321,-29.63,8910,20241210,93.49,21350,-19.25,20250210,14040,22.79,20250117,24500,-29.63,20240321,8910,93.49,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N
20250318,090851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,-490,5,-2.76,1021514140,58651,5.05,17690,17700,17240,23100,12450,17780,17414.17,2.31,0,-4483,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1609,-27.19,4.39,12,0.63,-636.00,3941.00,24500,20240321,-29.43,8910,20241210,94.05,21350,-19.02,20250210,14040,23.15,20250117,24500,-29.43,20240321,8910,94.05,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N
20250317,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17780,860,2,5.08,20240346645,1152601,99.81,17430,18010,16980,21950,11850,16920,17560.43,2.93,0,-64899,18746,17832,16536,15622,14326,18290,16080,47,5030,500,10820,10,1,9303140,1654,-27.96,4.51,12,12.39,-636.00,3941.00,24500,20240321,-27.43,8910,20241210,99.55,21350,-16.72,20250210,14040,26.64,20250117,24500,-27.43,20240321,8910,99.55,20241210,3.31,N,140670,500,46 억,,272881,N,N,974,N,00,N
20250317,150844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17550,630,2,3.72,19756369975,1125181,97.43,17430,18010,16980,21950,11850,16920,17558.40,2.93,0,-63271,18746,17832,16536,15622,14326,18290,16080,47,5030,500,10820,10,1,9303140,1633,-27.59,4.45,12,12.09,-636.00,3941.00,24500,20240321,-28.37,8910,20241210,96.97,21350,-17.80,20250210,14040,25.00,20250117,24500,-28.37,20240321,8910,96.97,20241210,3.31,N,140670,500,46 억,,272881,N,N,760,N,00,N
20250317,140846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17800,880,2,5.20,17670627915,1007665,87.26,17430,18010,16980,21950,11850,16920,17536.23,2.93,0,-69453,18746,17832,16536,15622,14326,18290,16080,47,5030,500,10820,10,1,9303140,1656,-27.99,4.52,12,10.83,-636.00,3941.00,24500,20240321,-27.35,8910,20241210,99.78,21350,-16.63,20250210,14040,26.78,20250117,24500,-27.35,20240321,8910,99.78,20241210,3.31,N,140670,500,46 억,,272881,N,N,760,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 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 17110 -670 5 -3.77 5523100640 319609 27.53 17690 17700 17080 23100 12450 17780 17280.99 2.31 0 -25865 18620 18200 17590 17170 16560 18410 17380 47 5320 500 11370 10 1 9303140 1592 -26.90 4.34 12 3.44 -636.00 3941.00 24500 20240321 -30.16 8910 20241210 92.03 21350 -19.86 20250210 14040 21.87 20250117 24500 -30.16 20240321 8910 92.03 20241210 3.38 N 140670 500 46 억 214504 N N 974 N 00 N
3 20250318 150850 57 100.00 KOSDAQ 전기·전자 N N N N N 17190 -590 5 -3.32 5208993955 301270 25.95 17690 17700 17080 23100 12450 17780 17289.43 2.31 0 -24710 18620 18200 17590 17170 16560 18410 17380 47 5320 500 11370 10 1 9303140 1599 -27.03 4.36 12 3.24 -636.00 3941.00 24500 20240321 -29.84 8910 20241210 92.93 21350 -19.48 20250210 14040 22.44 20250117 24500 -29.84 20240321 8910 92.93 20241210 3.38 N 140670 500 46 억 214504 N N 974 N 00 N
4 20250318 140847 57 100.00 KOSDAQ 전기·전자 N N N N N 17110 -670 5 -3.77 4528031810 261629 22.53 17690 17700 17100 23100 12450 17780 17306.30 2.31 0 -13799 18620 18200 17590 17170 16560 18410 17380 47 5320 500 11370 10 1 9303140 1592 -26.90 4.34 12 2.81 -636.00 3941.00 24500 20240321 -30.16 8910 20241210 92.03 21350 -19.86 20250210 14040 21.87 20250117 24500 -30.16 20240321 8910 92.03 20241210 3.38 N 140670 500 46 억 214504 N N 974 N 00 N
5 20250318 130847 57 100.00 KOSDAQ 전기·전자 N N N N N 17180 -600 5 -3.37 4039588990 233116 20.08 17690 17700 17180 23100 12450 17780 17327.84 2.31 0 -15668 18620 18200 17590 17170 16560 18410 17380 47 5320 500 11370 10 1 9303140 1598 -27.01 4.36 12 2.51 -636.00 3941.00 24500 20240321 -29.88 8910 20241210 92.82 21350 -19.53 20250210 14040 22.36 20250117 24500 -29.88 20240321 8910 92.82 20241210 3.38 N 140670 500 46 억 214504 N N 974 N 00 N
6 20250318 120848 57 100.00 KOSDAQ 전기·전자 N N N N N 17230 -550 5 -3.09 3795852365 218953 18.86 17690 17700 17180 23100 12450 17780 17335.52 2.31 0 -11513 18620 18200 17590 17170 16560 18410 17380 47 5320 500 11370 10 1 9303140 1603 -27.09 4.37 12 2.35 -636.00 3941.00 24500 20240321 -29.67 8910 20241210 93.38 21350 -19.30 20250210 14040 22.72 20250117 24500 -29.67 20240321 8910 93.38 20241210 3.38 N 140670 500 46 억 214504 N N 974 N 00 N
7 20250318 110845 57 100.00 KOSDAQ 전기·전자 N N N N N 17260 -520 5 -2.92 3424777760 197439 17.00 17690 17700 17180 23100 12450 17780 17345.07 2.31 0 -2984 18620 18200 17590 17170 16560 18410 17380 47 5320 500 11370 10 1 9303140 1606 -27.14 4.38 12 2.12 -636.00 3941.00 24500 20240321 -29.55 8910 20241210 93.71 21350 -19.16 20250210 14040 22.93 20250117 24500 -29.55 20240321 8910 93.71 20241210 3.38 N 140670 500 46 억 214504 N N 974 N 00 N
8 20250318 100849 57 100.00 KOSDAQ 전기·전자 N N N N N 17240 -540 5 -3.04 2961860675 170568 14.69 17690 17700 17200 23100 12450 17780 17363.65 2.31 0 -359 18620 18200 17590 17170 16560 18410 17380 47 5320 500 11370 10 1 9303140 1604 -27.11 4.37 12 1.83 -636.00 3941.00 24500 20240321 -29.63 8910 20241210 93.49 21350 -19.25 20250210 14040 22.79 20250117 24500 -29.63 20240321 8910 93.49 20241210 3.38 N 140670 500 46 억 214504 N N 974 N 00 N
9 20250318 090851 57 100.00 KOSDAQ 전기·전자 N N N N N 17290 -490 5 -2.76 1021514140 58651 5.05 17690 17700 17240 23100 12450 17780 17414.17 2.31 0 -4483 18620 18200 17590 17170 16560 18410 17380 47 5320 500 11370 10 1 9303140 1609 -27.19 4.39 12 0.63 -636.00 3941.00 24500 20240321 -29.43 8910 20241210 94.05 21350 -19.02 20250210 14040 23.15 20250117 24500 -29.43 20240321 8910 94.05 20241210 3.38 N 140670 500 46 억 214504 N N 974 N 00 N
10 20250317 160845 57 100.00 KOSDAQ 전기·전자 N N N N N 17780 860 2 5.08 20240346645 1152601 99.81 17430 18010 16980 21950 11850 16920 17560.43 2.93 0 -64899 18746 17832 16536 15622 14326 18290 16080 47 5030 500 10820 10 1 9303140 1654 -27.96 4.51 12 12.39 -636.00 3941.00 24500 20240321 -27.43 8910 20241210 99.55 21350 -16.72 20250210 14040 26.64 20250117 24500 -27.43 20240321 8910 99.55 20241210 3.31 N 140670 500 46 억 272881 N N 974 N 00 N
11 20250317 150844 57 100.00 KOSDAQ 전기·전자 N N N N N 17550 630 2 3.72 19756369975 1125181 97.43 17430 18010 16980 21950 11850 16920 17558.40 2.93 0 -63271 18746 17832 16536 15622 14326 18290 16080 47 5030 500 10820 10 1 9303140 1633 -27.59 4.45 12 12.09 -636.00 3941.00 24500 20240321 -28.37 8910 20241210 96.97 21350 -17.80 20250210 14040 25.00 20250117 24500 -28.37 20240321 8910 96.97 20241210 3.31 N 140670 500 46 억 272881 N N 760 N 00 N
12 20250317 140846 57 100.00 KOSDAQ 전기·전자 N N N N N 17800 880 2 5.20 17670627915 1007665 87.26 17430 18010 16980 21950 11850 16920 17536.23 2.93 0 -69453 18746 17832 16536 15622 14326 18290 16080 47 5030 500 10820 10 1 9303140 1656 -27.99 4.52 12 10.83 -636.00 3941.00 24500 20240321 -27.35 8910 20241210 99.78 21350 -16.63 20250210 14040 26.78 20250117 24500 -27.35 20240321 8910 99.78 20241210 3.31 N 140670 500 46 억 272881 N N 760 N 00 N