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
327260/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
20250318,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,70,2,1.10,169293780,26368,38.66,6380,6510,6340,8290,4470,6380,6420.43,0.84,0,-1680,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,544,-81.65,1.23,12,0.31,-79.00,5259.00,11900,20240604,-45.80,4215,20241209,53.02,7470,-13.65,20250314,4715,36.80,20250102,11900,-45.80,20240604,4215,53.02,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N
20250318,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,60,2,0.94,160946440,25073,36.76,6380,6510,6340,8290,4470,6380,6419.11,0.84,0,-1483,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,543,-81.52,1.22,12,0.30,-79.00,5259.00,11900,20240604,-45.88,4215,20241209,52.79,7470,-13.79,20250314,4715,36.59,20250102,11900,-45.88,20240604,4215,52.79,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N
20250318,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,90,2,1.41,158321630,24665,36.17,6380,6510,6340,8290,4470,6380,6418.88,0.84,0,-1482,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,546,-81.90,1.23,12,0.29,-79.00,5259.00,11900,20240604,-45.63,4215,20241209,53.50,7470,-13.39,20250314,4715,37.22,20250102,11900,-45.63,20240604,4215,53.50,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N
20250318,131147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,30,2,0.47,121747880,19009,27.87,6380,6440,6340,8290,4470,6380,6404.75,0.84,0,-347,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,541,-81.14,1.22,12,0.23,-79.00,5259.00,11900,20240604,-46.13,4215,20241209,52.08,7470,-14.19,20250314,4715,35.95,20250102,11900,-46.13,20240604,4215,52.08,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N
20250318,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,50,2,0.78,111827630,17465,25.61,6380,6440,6340,8290,4470,6380,6402.96,0.84,0,-308,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,542,-81.39,1.22,12,0.21,-79.00,5259.00,11900,20240604,-45.97,4215,20241209,52.55,7470,-13.92,20250314,4715,36.37,20250102,11900,-45.97,20240604,4215,52.55,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N
20250318,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,60,2,0.94,104693100,16356,23.98,6380,6440,6340,8290,4470,6380,6400.90,0.84,0,-387,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,543,-81.52,1.22,12,0.19,-79.00,5259.00,11900,20240604,-45.88,4215,20241209,52.79,7470,-13.79,20250314,4715,36.59,20250102,11900,-45.88,20240604,4215,52.79,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N
20250318,101150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,30,2,0.47,58170070,9107,13.35,6380,6440,6340,8290,4470,6380,6387.40,0.84,0,-1025,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,541,-81.14,1.22,12,0.11,-79.00,5259.00,11900,20240604,-46.13,4215,20241209,52.08,7470,-14.19,20250314,4715,35.95,20250102,11900,-46.13,20240604,4215,52.08,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N
20250318,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,0,3,0.00,17623170,2768,4.06,6380,6380,6340,8290,4470,6380,6366.75,0.84,0,-312,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,538,-80.76,1.21,12,0.03,-79.00,5259.00,11900,20240604,-46.39,4215,20241209,51.36,7470,-14.59,20250314,4715,35.31,20250102,11900,-46.39,20240604,4215,51.36,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N
20250317,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-50,5,-0.78,433166650,67865,6.35,6340,6550,6280,8350,4510,6430,6382.77,0.69,0,12345,8150,7290,6610,5750,5070,7720,6180,42,1920,500,4370,10,1,8433231,538,-80.76,1.21,12,0.80,-79.00,5259.00,11900,20240604,-46.39,4215,20241209,51.36,7470,-14.59,20250314,4715,35.31,20250102,11900,-46.39,20240604,4215,51.36,20241209,2.84,N,327260,500,42 억,,58407,N,N,0,N,00,N
20250317,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-30,5,-0.47,399315200,62572,5.85,6340,6550,6280,8350,4510,6430,6381.69,0.69,0,11845,8150,7290,6610,5750,5070,7720,6180,42,1920,500,4370,10,1,8433231,540,-81.01,1.22,12,0.74,-79.00,5259.00,11900,20240604,-46.22,4215,20241209,51.84,7470,-14.32,20250314,4715,35.74,20250102,11900,-46.22,20240604,4215,51.84,20241209,2.84,N,327260,500,42 억,,58407,N,N,0,N,00,N
20250317,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,0,3,0.00,366600500,57474,5.38,6340,6550,6280,8350,4510,6430,6378.55,0.69,0,11194,8150,7290,6610,5750,5070,7720,6180,42,1920,500,4370,10,1,8433231,542,-81.39,1.22,12,0.68,-79.00,5259.00,11900,20240604,-45.97,4215,20241209,52.55,7470,-13.92,20250314,4715,36.37,20250102,11900,-45.97,20240604,4215,52.55,20241209,2.84,N,327260,500,42 억,,58407,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 161146 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 70 2 1.10 169293780 26368 38.66 6380 6510 6340 8290 4470 6380 6420.43 0.84 0 -1680 6673 6526 6403 6256 6133 6600 6330 42 1910 500 4330 10 1 8433231 544 -81.65 1.23 12 0.31 -79.00 5259.00 11900 20240604 -45.80 4215 20241209 53.02 7470 -13.65 20250314 4715 36.80 20250102 11900 -45.80 20240604 4215 53.02 20241209 2.89 N 327260 500 42 억 70809 N N 0 N 00 N
3 20250318 151151 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 60 2 0.94 160946440 25073 36.76 6380 6510 6340 8290 4470 6380 6419.11 0.84 0 -1483 6673 6526 6403 6256 6133 6600 6330 42 1910 500 4330 10 1 8433231 543 -81.52 1.22 12 0.30 -79.00 5259.00 11900 20240604 -45.88 4215 20241209 52.79 7470 -13.79 20250314 4715 36.59 20250102 11900 -45.88 20240604 4215 52.79 20241209 2.89 N 327260 500 42 억 70809 N N 0 N 00 N
4 20250318 141148 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 90 2 1.41 158321630 24665 36.17 6380 6510 6340 8290 4470 6380 6418.88 0.84 0 -1482 6673 6526 6403 6256 6133 6600 6330 42 1910 500 4330 10 1 8433231 546 -81.90 1.23 12 0.29 -79.00 5259.00 11900 20240604 -45.63 4215 20241209 53.50 7470 -13.39 20250314 4715 37.22 20250102 11900 -45.63 20240604 4215 53.50 20241209 2.89 N 327260 500 42 억 70809 N N 0 N 00 N
5 20250318 131147 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 30 2 0.47 121747880 19009 27.87 6380 6440 6340 8290 4470 6380 6404.75 0.84 0 -347 6673 6526 6403 6256 6133 6600 6330 42 1910 500 4330 10 1 8433231 541 -81.14 1.22 12 0.23 -79.00 5259.00 11900 20240604 -46.13 4215 20241209 52.08 7470 -14.19 20250314 4715 35.95 20250102 11900 -46.13 20240604 4215 52.08 20241209 2.89 N 327260 500 42 억 70809 N N 0 N 00 N
6 20250318 121150 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 50 2 0.78 111827630 17465 25.61 6380 6440 6340 8290 4470 6380 6402.96 0.84 0 -308 6673 6526 6403 6256 6133 6600 6330 42 1910 500 4330 10 1 8433231 542 -81.39 1.22 12 0.21 -79.00 5259.00 11900 20240604 -45.97 4215 20241209 52.55 7470 -13.92 20250314 4715 36.37 20250102 11900 -45.97 20240604 4215 52.55 20241209 2.89 N 327260 500 42 억 70809 N N 0 N 00 N
7 20250318 111148 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 60 2 0.94 104693100 16356 23.98 6380 6440 6340 8290 4470 6380 6400.90 0.84 0 -387 6673 6526 6403 6256 6133 6600 6330 42 1910 500 4330 10 1 8433231 543 -81.52 1.22 12 0.19 -79.00 5259.00 11900 20240604 -45.88 4215 20241209 52.79 7470 -13.79 20250314 4715 36.59 20250102 11900 -45.88 20240604 4215 52.79 20241209 2.89 N 327260 500 42 억 70809 N N 0 N 00 N
8 20250318 101150 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 30 2 0.47 58170070 9107 13.35 6380 6440 6340 8290 4470 6380 6387.40 0.84 0 -1025 6673 6526 6403 6256 6133 6600 6330 42 1910 500 4330 10 1 8433231 541 -81.14 1.22 12 0.11 -79.00 5259.00 11900 20240604 -46.13 4215 20241209 52.08 7470 -14.19 20250314 4715 35.95 20250102 11900 -46.13 20240604 4215 52.08 20241209 2.89 N 327260 500 42 억 70809 N N 0 N 00 N
9 20250318 091153 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 0 3 0.00 17623170 2768 4.06 6380 6380 6340 8290 4470 6380 6366.75 0.84 0 -312 6673 6526 6403 6256 6133 6600 6330 42 1910 500 4330 10 1 8433231 538 -80.76 1.21 12 0.03 -79.00 5259.00 11900 20240604 -46.39 4215 20241209 51.36 7470 -14.59 20250314 4715 35.31 20250102 11900 -46.39 20240604 4215 51.36 20241209 2.89 N 327260 500 42 억 70809 N N 0 N 00 N
10 20250317 161145 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 -50 5 -0.78 433166650 67865 6.35 6340 6550 6280 8350 4510 6430 6382.77 0.69 0 12345 8150 7290 6610 5750 5070 7720 6180 42 1920 500 4370 10 1 8433231 538 -80.76 1.21 12 0.80 -79.00 5259.00 11900 20240604 -46.39 4215 20241209 51.36 7470 -14.59 20250314 4715 35.31 20250102 11900 -46.39 20240604 4215 51.36 20241209 2.84 N 327260 500 42 억 58407 N N 0 N 00 N
11 20250317 151143 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 -30 5 -0.47 399315200 62572 5.85 6340 6550 6280 8350 4510 6430 6381.69 0.69 0 11845 8150 7290 6610 5750 5070 7720 6180 42 1920 500 4370 10 1 8433231 540 -81.01 1.22 12 0.74 -79.00 5259.00 11900 20240604 -46.22 4215 20241209 51.84 7470 -14.32 20250314 4715 35.74 20250102 11900 -46.22 20240604 4215 51.84 20241209 2.84 N 327260 500 42 억 58407 N N 0 N 00 N
12 20250317 141146 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 0 3 0.00 366600500 57474 5.38 6340 6550 6280 8350 4510 6430 6378.55 0.69 0 11194 8150 7290 6610 5750 5070 7720 6180 42 1920 500 4370 10 1 8433231 542 -81.39 1.22 12 0.68 -79.00 5259.00 11900 20240604 -45.97 4215 20241209 52.55 7470 -13.92 20250314 4715 36.37 20250102 11900 -45.97 20240604 4215 52.55 20241209 2.84 N 327260 500 42 억 58407 N N 0 N 00 N