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
321370/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
20250318,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1397,-300,5,-17.68,14833816513,9651169,338.40,1700,1700,1373,2205,1188,1697,1537.05,2.68,0,-459893,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,583,-2.00,2.87,12,23.14,-700.00,486.00,4619,20240318,-69.76,1191,20250203,17.30,1740,-19.71,20250103,1191,17.30,20250203,5300,-73.64,20240318,1191,17.30,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N
20250318,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1386,-311,5,-18.33,14560486096,9453892,331.49,1700,1700,1376,2205,1188,1697,1540.16,2.68,0,-442871,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,578,-1.98,2.85,12,22.66,-700.00,486.00,4619,20240318,-69.99,1191,20250203,16.37,1740,-20.34,20250103,1191,16.37,20250203,5300,-73.85,20240318,1191,16.37,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N
20250318,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1383,-314,5,-18.50,13914420052,8988688,315.18,1700,1700,1383,2205,1188,1697,1547.99,2.68,0,-421262,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,577,-1.98,2.85,12,21.55,-700.00,486.00,4619,20240318,-70.06,1191,20250203,16.12,1740,-20.52,20250103,1191,16.12,20250203,5300,-73.91,20240318,1191,16.12,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N
20250318,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1408,-289,5,-17.03,13012321251,8343650,292.56,1700,1700,1402,2205,1188,1697,1559.55,2.68,0,-387424,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,587,-2.01,2.90,12,20.00,-700.00,486.00,4619,20240318,-69.52,1191,20250203,18.22,1740,-19.08,20250103,1191,18.22,20250203,5300,-73.43,20240318,1191,18.22,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N
20250318,121145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1413,-284,5,-16.74,12451335446,7947686,278.67,1700,1700,1402,2205,1188,1697,1566.66,2.68,0,-341137,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,589,-2.02,2.91,12,19.05,-700.00,486.00,4619,20240318,-69.41,1191,20250203,18.64,1740,-18.79,20250103,1191,18.64,20250203,5300,-73.34,20240318,1191,18.64,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N
20250318,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1463,-234,5,-13.79,10591738739,6652507,233.26,1700,1700,1458,2205,1188,1697,1592.14,2.68,0,-373240,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,610,-2.09,3.01,12,15.95,-700.00,486.00,4619,20240318,-68.33,1191,20250203,22.84,1740,-15.92,20250103,1191,22.84,20250203,5300,-72.40,20240318,1191,22.84,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N
20250318,101146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1551,-146,5,-8.60,8414196671,5205835,182.54,1700,1700,1535,2205,1188,1697,1616.30,2.68,0,-368481,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,647,-2.22,3.19,12,12.48,-700.00,486.00,4619,20240318,-66.42,1191,20250203,30.23,1740,-10.86,20250103,1191,30.23,20250203,5300,-70.74,20240318,1191,30.23,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N
20250318,091149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1589,-108,5,-6.36,4947874305,2994266,104.99,1700,1700,1583,2205,1188,1697,1652.45,2.68,0,-242659,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,663,-2.27,3.27,12,7.18,-700.00,486.00,4619,20240318,-65.60,1191,20250203,33.42,1740,-8.68,20250103,1191,33.42,20250203,5300,-70.02,20240318,1191,33.42,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N
20250317,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1697,391,1,29.94,4808026384,2851654,2238.58,1307,1697,1299,1697,915,1306,1686.03,2.83,0,15419,1358,1332,1317,1291,1276,1324,1283,209,391,500,880,1,1,41715953,708,-2.42,3.49,12,6.84,-700.00,486.00,4619,20240318,-63.26,1191,20250203,42.49,1740,-2.47,20250103,1191,42.49,20250203,5300,-67.98,20240318,1191,42.49,20250203,0.30,N,321370,500,208 억,,1180030,N,N,0,N,00,N
20250317,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1697,391,1,29.94,4795784226,2844440,2232.91,1307,1697,1299,1697,915,1306,1686.02,2.83,0,11358,1358,1332,1317,1291,1276,1324,1283,209,391,500,880,1,1,41715953,708,-2.42,3.49,12,6.82,-700.00,486.00,4619,20240318,-63.26,1191,20250203,42.49,1740,-2.47,20250103,1191,42.49,20250203,5300,-67.98,20240318,1191,42.49,20250203,0.30,N,321370,500,208 억,,1180030,N,N,0,N,00,N
20250317,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1697,391,1,29.94,4788403973,2840091,2229.50,1307,1697,1299,1697,915,1306,1686.00,2.83,0,11359,1358,1332,1317,1291,1276,1324,1283,209,391,500,880,1,1,41715953,708,-2.42,3.49,12,6.81,-700.00,486.00,4619,20240318,-63.26,1191,20250203,42.49,1740,-2.47,20250103,1191,42.49,20250203,5300,-67.98,20240318,1191,42.49,20250203,0.30,N,321370,500,208 억,,1180030,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 161141 57 100.00 KOSDAQ 전기·전자 N N N N N 1397 -300 5 -17.68 14833816513 9651169 338.40 1700 1700 1373 2205 1188 1697 1537.05 2.68 0 -459893 1962 1829 1564 1431 1166 1896 1498 209 508 500 1150 1 1 41715953 583 -2.00 2.87 12 23.14 -700.00 486.00 4619 20240318 -69.76 1191 20250203 17.30 1740 -19.71 20250103 1191 17.30 20250203 5300 -73.64 20240318 1191 17.30 20250203 0.29 N 321370 500 208 억 1119543 N N 0 N 00 N
3 20250318 151147 57 100.00 KOSDAQ 전기·전자 N N N N N 1386 -311 5 -18.33 14560486096 9453892 331.49 1700 1700 1376 2205 1188 1697 1540.16 2.68 0 -442871 1962 1829 1564 1431 1166 1896 1498 209 508 500 1150 1 1 41715953 578 -1.98 2.85 12 22.66 -700.00 486.00 4619 20240318 -69.99 1191 20250203 16.37 1740 -20.34 20250103 1191 16.37 20250203 5300 -73.85 20240318 1191 16.37 20250203 0.29 N 321370 500 208 억 1119543 N N 0 N 00 N
4 20250318 141144 57 100.00 KOSDAQ 전기·전자 N N N N N 1383 -314 5 -18.50 13914420052 8988688 315.18 1700 1700 1383 2205 1188 1697 1547.99 2.68 0 -421262 1962 1829 1564 1431 1166 1896 1498 209 508 500 1150 1 1 41715953 577 -1.98 2.85 12 21.55 -700.00 486.00 4619 20240318 -70.06 1191 20250203 16.12 1740 -20.52 20250103 1191 16.12 20250203 5300 -73.91 20240318 1191 16.12 20250203 0.29 N 321370 500 208 억 1119543 N N 0 N 00 N
5 20250318 131143 57 100.00 KOSDAQ 전기·전자 N N N N N 1408 -289 5 -17.03 13012321251 8343650 292.56 1700 1700 1402 2205 1188 1697 1559.55 2.68 0 -387424 1962 1829 1564 1431 1166 1896 1498 209 508 500 1150 1 1 41715953 587 -2.01 2.90 12 20.00 -700.00 486.00 4619 20240318 -69.52 1191 20250203 18.22 1740 -19.08 20250103 1191 18.22 20250203 5300 -73.43 20240318 1191 18.22 20250203 0.29 N 321370 500 208 억 1119543 N N 0 N 00 N
6 20250318 121145 57 100.00 KOSDAQ 전기·전자 N N N N N 1413 -284 5 -16.74 12451335446 7947686 278.67 1700 1700 1402 2205 1188 1697 1566.66 2.68 0 -341137 1962 1829 1564 1431 1166 1896 1498 209 508 500 1150 1 1 41715953 589 -2.02 2.91 12 19.05 -700.00 486.00 4619 20240318 -69.41 1191 20250203 18.64 1740 -18.79 20250103 1191 18.64 20250203 5300 -73.34 20240318 1191 18.64 20250203 0.29 N 321370 500 208 억 1119543 N N 0 N 00 N
7 20250318 111143 57 100.00 KOSDAQ 전기·전자 N N N N N 1463 -234 5 -13.79 10591738739 6652507 233.26 1700 1700 1458 2205 1188 1697 1592.14 2.68 0 -373240 1962 1829 1564 1431 1166 1896 1498 209 508 500 1150 1 1 41715953 610 -2.09 3.01 12 15.95 -700.00 486.00 4619 20240318 -68.33 1191 20250203 22.84 1740 -15.92 20250103 1191 22.84 20250203 5300 -72.40 20240318 1191 22.84 20250203 0.29 N 321370 500 208 억 1119543 N N 0 N 00 N
8 20250318 101146 57 100.00 KOSDAQ 전기·전자 N N N N N 1551 -146 5 -8.60 8414196671 5205835 182.54 1700 1700 1535 2205 1188 1697 1616.30 2.68 0 -368481 1962 1829 1564 1431 1166 1896 1498 209 508 500 1150 1 1 41715953 647 -2.22 3.19 12 12.48 -700.00 486.00 4619 20240318 -66.42 1191 20250203 30.23 1740 -10.86 20250103 1191 30.23 20250203 5300 -70.74 20240318 1191 30.23 20250203 0.29 N 321370 500 208 억 1119543 N N 0 N 00 N
9 20250318 091149 57 100.00 KOSDAQ 전기·전자 N N N N N 1589 -108 5 -6.36 4947874305 2994266 104.99 1700 1700 1583 2205 1188 1697 1652.45 2.68 0 -242659 1962 1829 1564 1431 1166 1896 1498 209 508 500 1150 1 1 41715953 663 -2.27 3.27 12 7.18 -700.00 486.00 4619 20240318 -65.60 1191 20250203 33.42 1740 -8.68 20250103 1191 33.42 20250203 5300 -70.02 20240318 1191 33.42 20250203 0.29 N 321370 500 208 억 1119543 N N 0 N 00 N
10 20250317 161140 57 100.00 KOSDAQ 전기·전자 N N N N N 1697 391 1 29.94 4808026384 2851654 2238.58 1307 1697 1299 1697 915 1306 1686.03 2.83 0 15419 1358 1332 1317 1291 1276 1324 1283 209 391 500 880 1 1 41715953 708 -2.42 3.49 12 6.84 -700.00 486.00 4619 20240318 -63.26 1191 20250203 42.49 1740 -2.47 20250103 1191 42.49 20250203 5300 -67.98 20240318 1191 42.49 20250203 0.30 N 321370 500 208 억 1180030 N N 0 N 00 N
11 20250317 151139 57 100.00 KOSDAQ 전기·전자 N N N N N 1697 391 1 29.94 4795784226 2844440 2232.91 1307 1697 1299 1697 915 1306 1686.02 2.83 0 11358 1358 1332 1317 1291 1276 1324 1283 209 391 500 880 1 1 41715953 708 -2.42 3.49 12 6.82 -700.00 486.00 4619 20240318 -63.26 1191 20250203 42.49 1740 -2.47 20250103 1191 42.49 20250203 5300 -67.98 20240318 1191 42.49 20250203 0.30 N 321370 500 208 억 1180030 N N 0 N 00 N
12 20250317 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 1697 391 1 29.94 4788403973 2840091 2229.50 1307 1697 1299 1697 915 1306 1686.00 2.83 0 11359 1358 1332 1317 1291 1276 1324 1283 209 391 500 880 1 1 41715953 708 -2.42 3.49 12 6.81 -700.00 486.00 4619 20240318 -63.26 1191 20250203 42.49 1740 -2.47 20250103 1191 42.49 20250203 5300 -67.98 20240318 1191 42.49 20250203 0.30 N 321370 500 208 억 1180030 N N 0 N 00 N