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
214430/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
20250318,160950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59200,-1000,5,-1.66,3361862250,56194,53.69,61000,61600,58200,78200,42200,60200,59826.22,3.97,0,-16985,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4207,33.48,4.49,12,0.79,1768.00,13173.00,66200,20250218,-10.57,24600,20240805,140.65,66200,-10.57,20250218,42700,38.64,20250205,66200,-10.57,20250218,24600,140.65,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N
20250318,150954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59400,-800,5,-1.33,3248050100,54279,51.86,61000,61600,58200,78200,42200,60200,59839.90,3.97,0,-16196,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4221,33.60,4.51,12,0.76,1768.00,13173.00,66200,20250218,-10.27,24600,20240805,141.46,66200,-10.27,20250218,42700,39.11,20250205,66200,-10.27,20250218,24600,141.46,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N
20250318,140951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59200,-1000,5,-1.66,3080291000,51451,49.16,61000,61600,58200,78200,42200,60200,59868.44,3.97,0,-16115,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4207,33.48,4.49,12,0.72,1768.00,13173.00,66200,20250218,-10.57,24600,20240805,140.65,66200,-10.57,20250218,42700,38.64,20250205,66200,-10.57,20250218,24600,140.65,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N
20250318,130950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59300,-900,5,-1.50,2803845500,46781,44.70,61000,61600,58200,78200,42200,60200,59935.56,3.97,0,-14362,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4214,33.54,4.50,12,0.66,1768.00,13173.00,66200,20250218,-10.42,24600,20240805,141.06,66200,-10.42,20250218,42700,38.88,20250205,66200,-10.42,20250218,24600,141.06,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N
20250318,120951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59400,-800,5,-1.33,2622796750,43719,41.77,61000,61600,58200,78200,42200,60200,59992.15,3.97,0,-13493,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4221,33.60,4.51,12,0.62,1768.00,13173.00,66200,20250218,-10.27,24600,20240805,141.46,66200,-10.27,20250218,42700,39.11,20250205,66200,-10.27,20250218,24600,141.46,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N
20250318,110950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59900,-300,5,-0.50,2303051450,38350,36.64,61000,61600,58200,78200,42200,60200,60053.49,3.97,0,-13539,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4257,33.88,4.55,12,0.54,1768.00,13173.00,66200,20250218,-9.52,24600,20240805,143.50,66200,-9.52,20250218,42700,40.28,20250205,66200,-9.52,20250218,24600,143.50,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N
20250318,100952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59800,-400,5,-0.66,2125152850,35384,33.81,61000,61600,58200,78200,42200,60200,60059.71,3.97,0,-12122,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4250,33.82,4.54,12,0.50,1768.00,13173.00,66200,20250218,-9.67,24600,20240805,143.09,66200,-9.67,20250218,42700,40.05,20250205,66200,-9.67,20250218,24600,143.09,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N
20250318,090955,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58700,-1500,5,-2.49,642576250,10916,10.43,61000,61000,58200,78200,42200,60200,58865.54,3.97,0,-6778,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4172,33.20,4.46,12,0.15,1768.00,13173.00,66200,20250218,-11.33,24600,20240805,138.62,66200,-11.33,20250218,42700,37.47,20250205,66200,-11.33,20250218,24600,138.62,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N
20250317,160948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,60200,3200,2,5.61,6204709850,104262,115.72,58000,60800,57000,74100,39900,57000,59506.47,3.69,0,20177,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4278,34.05,4.57,12,1.47,1768.00,13173.00,66200,20250218,-9.06,24600,20240805,144.72,66200,-9.06,20250218,42700,40.98,20250205,66200,-9.06,20250218,24600,144.72,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,150947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59500,2500,2,4.39,5968036550,100310,111.34,58000,60800,57000,74100,39900,57000,59495.93,3.69,0,21424,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4229,33.65,4.52,12,1.41,1768.00,13173.00,66200,20250218,-10.12,24600,20240805,141.87,66200,-10.12,20250218,42700,39.34,20250205,66200,-10.12,20250218,24600,141.87,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,140949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59900,2900,2,5.09,5498206250,92429,102.59,58000,60800,57000,74100,39900,57000,59485.73,3.69,0,22051,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4257,33.88,4.55,12,1.30,1768.00,13173.00,66200,20250218,-9.52,24600,20240805,143.50,66200,-9.52,20250218,42700,40.28,20250205,66200,-9.52,20250218,24600,143.50,20240805,3.12,N,214430,500,35 억,,261942,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 160950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59200 -1000 5 -1.66 3361862250 56194 53.69 61000 61600 58200 78200 42200 60200 59826.22 3.97 0 -16985 63133 61666 59333 57866 55533 62400 58600 36 18000 500 43340 100 1 7106760 4207 33.48 4.49 12 0.79 1768.00 13173.00 66200 20250218 -10.57 24600 20240805 140.65 66200 -10.57 20250218 42700 38.64 20250205 66200 -10.57 20250218 24600 140.65 20240805 3.14 N 214430 500 35 억 281886 N N 0 N 00 N
3 20250318 150954 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59400 -800 5 -1.33 3248050100 54279 51.86 61000 61600 58200 78200 42200 60200 59839.90 3.97 0 -16196 63133 61666 59333 57866 55533 62400 58600 36 18000 500 43340 100 1 7106760 4221 33.60 4.51 12 0.76 1768.00 13173.00 66200 20250218 -10.27 24600 20240805 141.46 66200 -10.27 20250218 42700 39.11 20250205 66200 -10.27 20250218 24600 141.46 20240805 3.14 N 214430 500 35 억 281886 N N 0 N 00 N
4 20250318 140951 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59200 -1000 5 -1.66 3080291000 51451 49.16 61000 61600 58200 78200 42200 60200 59868.44 3.97 0 -16115 63133 61666 59333 57866 55533 62400 58600 36 18000 500 43340 100 1 7106760 4207 33.48 4.49 12 0.72 1768.00 13173.00 66200 20250218 -10.57 24600 20240805 140.65 66200 -10.57 20250218 42700 38.64 20250205 66200 -10.57 20250218 24600 140.65 20240805 3.14 N 214430 500 35 억 281886 N N 0 N 00 N
5 20250318 130950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59300 -900 5 -1.50 2803845500 46781 44.70 61000 61600 58200 78200 42200 60200 59935.56 3.97 0 -14362 63133 61666 59333 57866 55533 62400 58600 36 18000 500 43340 100 1 7106760 4214 33.54 4.50 12 0.66 1768.00 13173.00 66200 20250218 -10.42 24600 20240805 141.06 66200 -10.42 20250218 42700 38.88 20250205 66200 -10.42 20250218 24600 141.06 20240805 3.14 N 214430 500 35 억 281886 N N 0 N 00 N
6 20250318 120951 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59400 -800 5 -1.33 2622796750 43719 41.77 61000 61600 58200 78200 42200 60200 59992.15 3.97 0 -13493 63133 61666 59333 57866 55533 62400 58600 36 18000 500 43340 100 1 7106760 4221 33.60 4.51 12 0.62 1768.00 13173.00 66200 20250218 -10.27 24600 20240805 141.46 66200 -10.27 20250218 42700 39.11 20250205 66200 -10.27 20250218 24600 141.46 20240805 3.14 N 214430 500 35 억 281886 N N 0 N 00 N
7 20250318 110950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59900 -300 5 -0.50 2303051450 38350 36.64 61000 61600 58200 78200 42200 60200 60053.49 3.97 0 -13539 63133 61666 59333 57866 55533 62400 58600 36 18000 500 43340 100 1 7106760 4257 33.88 4.55 12 0.54 1768.00 13173.00 66200 20250218 -9.52 24600 20240805 143.50 66200 -9.52 20250218 42700 40.28 20250205 66200 -9.52 20250218 24600 143.50 20240805 3.14 N 214430 500 35 억 281886 N N 0 N 00 N
8 20250318 100952 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59800 -400 5 -0.66 2125152850 35384 33.81 61000 61600 58200 78200 42200 60200 60059.71 3.97 0 -12122 63133 61666 59333 57866 55533 62400 58600 36 18000 500 43340 100 1 7106760 4250 33.82 4.54 12 0.50 1768.00 13173.00 66200 20250218 -9.67 24600 20240805 143.09 66200 -9.67 20250218 42700 40.05 20250205 66200 -9.67 20250218 24600 143.09 20240805 3.14 N 214430 500 35 억 281886 N N 0 N 00 N
9 20250318 090955 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 58700 -1500 5 -2.49 642576250 10916 10.43 61000 61000 58200 78200 42200 60200 58865.54 3.97 0 -6778 63133 61666 59333 57866 55533 62400 58600 36 18000 500 43340 100 1 7106760 4172 33.20 4.46 12 0.15 1768.00 13173.00 66200 20250218 -11.33 24600 20240805 138.62 66200 -11.33 20250218 42700 37.47 20250205 66200 -11.33 20250218 24600 138.62 20240805 3.14 N 214430 500 35 억 281886 N N 0 N 00 N
10 20250317 160948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 60200 3200 2 5.61 6204709850 104262 115.72 58000 60800 57000 74100 39900 57000 59506.47 3.69 0 20177 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4278 34.05 4.57 12 1.47 1768.00 13173.00 66200 20250218 -9.06 24600 20240805 144.72 66200 -9.06 20250218 42700 40.98 20250205 66200 -9.06 20250218 24600 144.72 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
11 20250317 150947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59500 2500 2 4.39 5968036550 100310 111.34 58000 60800 57000 74100 39900 57000 59495.93 3.69 0 21424 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4229 33.65 4.52 12 1.41 1768.00 13173.00 66200 20250218 -10.12 24600 20240805 141.87 66200 -10.12 20250218 42700 39.34 20250205 66200 -10.12 20250218 24600 141.87 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
12 20250317 140949 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59900 2900 2 5.09 5498206250 92429 102.59 58000 60800 57000 74100 39900 57000 59485.73 3.69 0 22051 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4257 33.88 4.55 12 1.30 1768.00 13173.00 66200 20250218 -9.52 24600 20240805 143.50 66200 -9.52 20250218 42700 40.28 20250205 66200 -9.52 20250218 24600 143.50 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N