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
236200/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
20250318,161018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28400,150,2,0.53,579438400,20566,37.87,28050,28400,27900,36700,19800,28250,28173.81,14.97,0,2942,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2043,8.90,0.97,12,0.29,3191.00,29329.00,29950,20240823,-5.18,21550,20240416,31.79,29400,-3.40,20250312,23550,20.59,20250203,29950,-5.18,20240823,21550,31.79,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N
20250318,151023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,0,3,0.00,540877350,19206,35.37,28050,28400,27900,36700,19800,28250,28161.89,14.97,0,2272,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2032,8.85,0.96,12,0.27,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N
20250318,141020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28200,-50,5,-0.18,473826500,16834,31.00,28050,28350,27900,36700,19800,28250,28146.99,14.97,0,1412,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2029,8.84,0.96,12,0.23,3191.00,29329.00,29950,20240823,-5.84,21550,20240416,30.86,29400,-4.08,20250312,23550,19.75,20250203,29950,-5.84,20240823,21550,30.86,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N
20250318,131019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,-200,5,-0.71,383394000,13632,25.10,28050,28350,27900,36700,19800,28250,28124.56,14.97,0,21,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2018,8.79,0.96,12,0.19,3191.00,29329.00,29950,20240823,-6.34,21550,20240416,30.16,29400,-4.59,20250312,23550,19.11,20250203,29950,-6.34,20240823,21550,30.16,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N
20250318,121021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28000,-250,5,-0.88,326593750,11607,21.37,28050,28350,27900,36700,19800,28250,28137.65,14.97,0,-333,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2014,8.77,0.95,12,0.16,3191.00,29329.00,29950,20240823,-6.51,21550,20240416,29.93,29400,-4.76,20250312,23550,18.90,20250203,29950,-6.51,20240823,21550,29.93,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N
20250318,111020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28200,-50,5,-0.18,230086400,8165,15.04,28050,28350,27950,36700,19800,28250,28179.60,14.97,0,-265,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2029,8.84,0.96,12,0.11,3191.00,29329.00,29950,20240823,-5.84,21550,20240416,30.86,29400,-4.08,20250312,23550,19.75,20250203,29950,-5.84,20240823,21550,30.86,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N
20250318,101022,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28300,50,2,0.18,112997900,4016,7.40,28050,28300,27950,36700,19800,28250,28136.93,14.97,0,858,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2036,8.87,0.96,12,0.06,3191.00,29329.00,29950,20240823,-5.51,21550,20240416,31.32,29400,-3.74,20250312,23550,20.17,20250203,29950,-5.51,20240823,21550,31.32,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N
20250318,091025,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28200,-50,5,-0.18,51244400,1826,3.36,28050,28250,27950,36700,19800,28250,28063.75,14.97,0,-216,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2029,8.84,0.96,12,0.03,3191.00,29329.00,29950,20240823,-5.84,21550,20240416,30.86,29400,-4.08,20250312,23550,19.75,20250203,29950,-5.84,20240823,21550,30.86,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N
20250317,161017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,350,2,1.25,1526481850,54222,83.69,28000,28500,27600,36250,19550,27900,28152.27,15.02,0,-2198,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2032,8.85,0.96,12,0.75,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,151016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,350,2,1.25,1486449050,52804,81.50,28000,28500,27600,36250,19550,27900,28150.32,15.02,0,-2121,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2032,8.85,0.96,12,0.73,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,141019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,150,2,0.54,1295385400,46006,71.01,28000,28500,27600,36250,19550,27900,28156.89,15.02,0,-750,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2018,8.79,0.96,12,0.64,3191.00,29329.00,29950,20240823,-6.34,21550,20240416,30.16,29400,-4.59,20250312,23550,19.11,20250203,29950,-6.34,20240823,21550,30.16,20240416,1.45,N,236200,500,35 억,,1080427,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 161018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28400 150 2 0.53 579438400 20566 37.87 28050 28400 27900 36700 19800 28250 28173.81 14.97 0 2942 29016 28632 28116 27732 27216 28825 27925 36 8450 500 20900 50 1 7193273 2043 8.90 0.97 12 0.29 3191.00 29329.00 29950 20240823 -5.18 21550 20240416 31.79 29400 -3.40 20250312 23550 20.59 20250203 29950 -5.18 20240823 21550 31.79 20240416 1.45 N 236200 500 35 억 1076919 N N 0 N 00 N
3 20250318 151023 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28250 0 3 0.00 540877350 19206 35.37 28050 28400 27900 36700 19800 28250 28161.89 14.97 0 2272 29016 28632 28116 27732 27216 28825 27925 36 8450 500 20900 50 1 7193273 2032 8.85 0.96 12 0.27 3191.00 29329.00 29950 20240823 -5.68 21550 20240416 31.09 29400 -3.91 20250312 23550 19.96 20250203 29950 -5.68 20240823 21550 31.09 20240416 1.45 N 236200 500 35 억 1076919 N N 0 N 00 N
4 20250318 141020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28200 -50 5 -0.18 473826500 16834 31.00 28050 28350 27900 36700 19800 28250 28146.99 14.97 0 1412 29016 28632 28116 27732 27216 28825 27925 36 8450 500 20900 50 1 7193273 2029 8.84 0.96 12 0.23 3191.00 29329.00 29950 20240823 -5.84 21550 20240416 30.86 29400 -4.08 20250312 23550 19.75 20250203 29950 -5.84 20240823 21550 30.86 20240416 1.45 N 236200 500 35 억 1076919 N N 0 N 00 N
5 20250318 131019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28050 -200 5 -0.71 383394000 13632 25.10 28050 28350 27900 36700 19800 28250 28124.56 14.97 0 21 29016 28632 28116 27732 27216 28825 27925 36 8450 500 20900 50 1 7193273 2018 8.79 0.96 12 0.19 3191.00 29329.00 29950 20240823 -6.34 21550 20240416 30.16 29400 -4.59 20250312 23550 19.11 20250203 29950 -6.34 20240823 21550 30.16 20240416 1.45 N 236200 500 35 억 1076919 N N 0 N 00 N
6 20250318 121021 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28000 -250 5 -0.88 326593750 11607 21.37 28050 28350 27900 36700 19800 28250 28137.65 14.97 0 -333 29016 28632 28116 27732 27216 28825 27925 36 8450 500 20900 50 1 7193273 2014 8.77 0.95 12 0.16 3191.00 29329.00 29950 20240823 -6.51 21550 20240416 29.93 29400 -4.76 20250312 23550 18.90 20250203 29950 -6.51 20240823 21550 29.93 20240416 1.45 N 236200 500 35 억 1076919 N N 0 N 00 N
7 20250318 111020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28200 -50 5 -0.18 230086400 8165 15.04 28050 28350 27950 36700 19800 28250 28179.60 14.97 0 -265 29016 28632 28116 27732 27216 28825 27925 36 8450 500 20900 50 1 7193273 2029 8.84 0.96 12 0.11 3191.00 29329.00 29950 20240823 -5.84 21550 20240416 30.86 29400 -4.08 20250312 23550 19.75 20250203 29950 -5.84 20240823 21550 30.86 20240416 1.45 N 236200 500 35 억 1076919 N N 0 N 00 N
8 20250318 101022 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28300 50 2 0.18 112997900 4016 7.40 28050 28300 27950 36700 19800 28250 28136.93 14.97 0 858 29016 28632 28116 27732 27216 28825 27925 36 8450 500 20900 50 1 7193273 2036 8.87 0.96 12 0.06 3191.00 29329.00 29950 20240823 -5.51 21550 20240416 31.32 29400 -3.74 20250312 23550 20.17 20250203 29950 -5.51 20240823 21550 31.32 20240416 1.45 N 236200 500 35 억 1076919 N N 0 N 00 N
9 20250318 091025 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28200 -50 5 -0.18 51244400 1826 3.36 28050 28250 27950 36700 19800 28250 28063.75 14.97 0 -216 29016 28632 28116 27732 27216 28825 27925 36 8450 500 20900 50 1 7193273 2029 8.84 0.96 12 0.03 3191.00 29329.00 29950 20240823 -5.84 21550 20240416 30.86 29400 -4.08 20250312 23550 19.75 20250203 29950 -5.84 20240823 21550 30.86 20240416 1.45 N 236200 500 35 억 1076919 N N 0 N 00 N
10 20250317 161017 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28250 350 2 1.25 1526481850 54222 83.69 28000 28500 27600 36250 19550 27900 28152.27 15.02 0 -2198 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2032 8.85 0.96 12 0.75 3191.00 29329.00 29950 20240823 -5.68 21550 20240416 31.09 29400 -3.91 20250312 23550 19.96 20250203 29950 -5.68 20240823 21550 31.09 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
11 20250317 151016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28250 350 2 1.25 1486449050 52804 81.50 28000 28500 27600 36250 19550 27900 28150.32 15.02 0 -2121 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2032 8.85 0.96 12 0.73 3191.00 29329.00 29950 20240823 -5.68 21550 20240416 31.09 29400 -3.91 20250312 23550 19.96 20250203 29950 -5.68 20240823 21550 31.09 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
12 20250317 141019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28050 150 2 0.54 1295385400 46006 71.01 28000 28500 27600 36250 19550 27900 28156.89 15.02 0 -750 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2018 8.79 0.96 12 0.64 3191.00 29329.00 29950 20240823 -6.34 21550 20240416 30.16 29400 -4.59 20250312 23550 19.11 20250203 29950 -6.34 20240823 21550 30.16 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N