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
311320/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
20250318,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-100,5,-1.30,132167265,17241,51.97,7620,7830,7620,10030,5410,7720,7666.60,1.12,0,-498,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,961,43.05,1.91,12,0.14,177.00,3995.00,13980,20240312,-45.49,5900,20241206,29.15,8750,-12.91,20250220,6500,17.23,20250203,13880,-45.10,20240419,5900,29.15,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N
20250318,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-20,5,-0.26,127652295,16649,50.18,7620,7830,7620,10030,5410,7720,7667.27,1.12,0,-321,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,971,43.50,1.93,12,0.13,177.00,3995.00,13980,20240312,-44.92,5900,20241206,30.51,8750,-12.00,20250220,6500,18.46,20250203,13880,-44.52,20240419,5900,30.51,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N
20250318,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,-60,5,-0.78,115516775,15065,45.41,7620,7830,7620,10030,5410,7720,7667.89,1.12,0,699,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,966,43.28,1.92,12,0.12,177.00,3995.00,13980,20240312,-45.21,5900,20241206,29.83,8750,-12.46,20250220,6500,17.85,20250203,13880,-44.81,20240419,5900,29.83,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N
20250318,131133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,0,3,0.00,112590445,14683,44.26,7620,7830,7620,10030,5410,7720,7668.08,1.12,0,918,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,974,43.62,1.93,12,0.12,177.00,3995.00,13980,20240312,-44.78,5900,20241206,30.85,8750,-11.77,20250220,6500,18.77,20250203,13880,-44.38,20240419,5900,30.85,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N
20250318,121137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,0,3,0.00,106945245,13950,42.05,7620,7830,7620,10030,5410,7720,7666.33,1.12,0,1234,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,974,43.62,1.93,12,0.11,177.00,3995.00,13980,20240312,-44.78,5900,20241206,30.85,8750,-11.77,20250220,6500,18.77,20250203,13880,-44.38,20240419,5900,30.85,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N
20250318,111134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,-50,5,-0.65,102693515,13398,40.38,7620,7830,7620,10030,5410,7720,7664.84,1.12,0,1758,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,968,43.33,1.92,12,0.11,177.00,3995.00,13980,20240312,-45.14,5900,20241206,30.00,8750,-12.34,20250220,6500,18.00,20250203,13880,-44.74,20240419,5900,30.00,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N
20250318,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-90,5,-1.17,80166235,10454,31.51,7620,7830,7620,10030,5410,7720,7668.47,1.12,0,1818,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,962,43.11,1.91,12,0.08,177.00,3995.00,13980,20240312,-45.42,5900,20241206,29.32,8750,-12.80,20250220,6500,17.38,20250203,13880,-45.03,20240419,5900,29.32,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N
20250318,091139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,-40,5,-0.52,9891010,1298,3.91,7620,7690,7620,10030,5410,7720,7620.19,1.12,0,133,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,969,43.39,1.92,12,0.01,177.00,3995.00,13980,20240312,-45.06,5900,20241206,30.17,8750,-12.23,20250220,6500,18.15,20250203,13880,-44.67,20240419,5900,30.17,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N
20250317,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,100,2,1.31,250425250,32219,142.35,7600,7860,7600,9900,5340,7620,7772.60,1.10,0,1484,7946,7782,7536,7372,7126,7865,7455,63,2280,500,5330,10,1,12614560,974,43.62,1.93,12,0.26,177.00,3995.00,13980,20240312,-44.78,5900,20241206,30.85,8750,-11.77,20250220,6500,18.77,20250203,13880,-44.38,20240419,5900,30.85,20241206,1.80,N,311320,500,63 억,,139389,N,N,0,N,00,N
20250317,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,80,2,1.05,236989920,30476,134.65,7600,7860,7600,9900,5340,7620,7776.28,1.10,0,1519,7946,7782,7536,7372,7126,7865,7455,63,2280,500,5330,10,1,12614560,971,43.50,1.93,12,0.24,177.00,3995.00,13980,20240312,-44.92,5900,20241206,30.51,8750,-12.00,20250220,6500,18.46,20250203,13880,-44.52,20240419,5900,30.51,20241206,1.80,N,311320,500,63 억,,139389,N,N,0,N,00,N
20250317,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,190,2,2.49,217282160,27932,123.41,7600,7860,7600,9900,5340,7620,7778.97,1.10,0,1922,7946,7782,7536,7372,7126,7865,7455,63,2280,500,5330,10,1,12614560,985,44.12,1.95,12,0.22,177.00,3995.00,13980,20240312,-44.13,5900,20241206,32.37,8750,-10.74,20250220,6500,20.15,20250203,13880,-43.73,20240419,5900,32.37,20241206,1.80,N,311320,500,63 억,,139389,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 161133 57 100.00 KOSDAQ 전기·전자 N N N N N 7620 -100 5 -1.30 132167265 17241 51.97 7620 7830 7620 10030 5410 7720 7666.60 1.12 0 -498 7986 7852 7726 7592 7466 7920 7660 63 2310 500 5400 10 1 12614560 961 43.05 1.91 12 0.14 177.00 3995.00 13980 20240312 -45.49 5900 20241206 29.15 8750 -12.91 20250220 6500 17.23 20250203 13880 -45.10 20240419 5900 29.15 20241206 1.83 N 311320 500 63 억 140755 N N 0 N 00 N
3 20250318 151138 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 -20 5 -0.26 127652295 16649 50.18 7620 7830 7620 10030 5410 7720 7667.27 1.12 0 -321 7986 7852 7726 7592 7466 7920 7660 63 2310 500 5400 10 1 12614560 971 43.50 1.93 12 0.13 177.00 3995.00 13980 20240312 -44.92 5900 20241206 30.51 8750 -12.00 20250220 6500 18.46 20250203 13880 -44.52 20240419 5900 30.51 20241206 1.83 N 311320 500 63 억 140755 N N 0 N 00 N
4 20250318 141135 57 100.00 KOSDAQ 전기·전자 N N N N N 7660 -60 5 -0.78 115516775 15065 45.41 7620 7830 7620 10030 5410 7720 7667.89 1.12 0 699 7986 7852 7726 7592 7466 7920 7660 63 2310 500 5400 10 1 12614560 966 43.28 1.92 12 0.12 177.00 3995.00 13980 20240312 -45.21 5900 20241206 29.83 8750 -12.46 20250220 6500 17.85 20250203 13880 -44.81 20240419 5900 29.83 20241206 1.83 N 311320 500 63 억 140755 N N 0 N 00 N
5 20250318 131133 57 100.00 KOSDAQ 전기·전자 N N N N N 7720 0 3 0.00 112590445 14683 44.26 7620 7830 7620 10030 5410 7720 7668.08 1.12 0 918 7986 7852 7726 7592 7466 7920 7660 63 2310 500 5400 10 1 12614560 974 43.62 1.93 12 0.12 177.00 3995.00 13980 20240312 -44.78 5900 20241206 30.85 8750 -11.77 20250220 6500 18.77 20250203 13880 -44.38 20240419 5900 30.85 20241206 1.83 N 311320 500 63 억 140755 N N 0 N 00 N
6 20250318 121137 57 100.00 KOSDAQ 전기·전자 N N N N N 7720 0 3 0.00 106945245 13950 42.05 7620 7830 7620 10030 5410 7720 7666.33 1.12 0 1234 7986 7852 7726 7592 7466 7920 7660 63 2310 500 5400 10 1 12614560 974 43.62 1.93 12 0.11 177.00 3995.00 13980 20240312 -44.78 5900 20241206 30.85 8750 -11.77 20250220 6500 18.77 20250203 13880 -44.38 20240419 5900 30.85 20241206 1.83 N 311320 500 63 억 140755 N N 0 N 00 N
7 20250318 111134 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 -50 5 -0.65 102693515 13398 40.38 7620 7830 7620 10030 5410 7720 7664.84 1.12 0 1758 7986 7852 7726 7592 7466 7920 7660 63 2310 500 5400 10 1 12614560 968 43.33 1.92 12 0.11 177.00 3995.00 13980 20240312 -45.14 5900 20241206 30.00 8750 -12.34 20250220 6500 18.00 20250203 13880 -44.74 20240419 5900 30.00 20241206 1.83 N 311320 500 63 억 140755 N N 0 N 00 N
8 20250318 101136 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 -90 5 -1.17 80166235 10454 31.51 7620 7830 7620 10030 5410 7720 7668.47 1.12 0 1818 7986 7852 7726 7592 7466 7920 7660 63 2310 500 5400 10 1 12614560 962 43.11 1.91 12 0.08 177.00 3995.00 13980 20240312 -45.42 5900 20241206 29.32 8750 -12.80 20250220 6500 17.38 20250203 13880 -45.03 20240419 5900 29.32 20241206 1.83 N 311320 500 63 억 140755 N N 0 N 00 N
9 20250318 091139 57 100.00 KOSDAQ 전기·전자 N N N N N 7680 -40 5 -0.52 9891010 1298 3.91 7620 7690 7620 10030 5410 7720 7620.19 1.12 0 133 7986 7852 7726 7592 7466 7920 7660 63 2310 500 5400 10 1 12614560 969 43.39 1.92 12 0.01 177.00 3995.00 13980 20240312 -45.06 5900 20241206 30.17 8750 -12.23 20250220 6500 18.15 20250203 13880 -44.67 20240419 5900 30.17 20241206 1.83 N 311320 500 63 억 140755 N N 0 N 00 N
10 20250317 161131 57 100.00 KOSDAQ 전기·전자 N N N N N 7720 100 2 1.31 250425250 32219 142.35 7600 7860 7600 9900 5340 7620 7772.60 1.10 0 1484 7946 7782 7536 7372 7126 7865 7455 63 2280 500 5330 10 1 12614560 974 43.62 1.93 12 0.26 177.00 3995.00 13980 20240312 -44.78 5900 20241206 30.85 8750 -11.77 20250220 6500 18.77 20250203 13880 -44.38 20240419 5900 30.85 20241206 1.80 N 311320 500 63 억 139389 N N 0 N 00 N
11 20250317 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 80 2 1.05 236989920 30476 134.65 7600 7860 7600 9900 5340 7620 7776.28 1.10 0 1519 7946 7782 7536 7372 7126 7865 7455 63 2280 500 5330 10 1 12614560 971 43.50 1.93 12 0.24 177.00 3995.00 13980 20240312 -44.92 5900 20241206 30.51 8750 -12.00 20250220 6500 18.46 20250203 13880 -44.52 20240419 5900 30.51 20241206 1.80 N 311320 500 63 억 139389 N N 0 N 00 N
12 20250317 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 190 2 2.49 217282160 27932 123.41 7600 7860 7600 9900 5340 7620 7778.97 1.10 0 1922 7946 7782 7536 7372 7126 7865 7455 63 2280 500 5330 10 1 12614560 985 44.12 1.95 12 0.22 177.00 3995.00 13980 20240312 -44.13 5900 20241206 32.37 8750 -10.74 20250220 6500 20.15 20250203 13880 -43.73 20240419 5900 32.37 20241206 1.80 N 311320 500 63 억 139389 N N 0 N 00 N