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
331380/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
20250318,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1830,-7,5,-0.38,80670467,43790,52.88,1854,1883,1830,2385,1286,1837,1842.31,2.23,0,2733,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,416,14.08,1.53,12,0.19,130.00,1196.00,5520,20240723,-66.85,1773,20250203,3.21,2310,-20.78,20250220,1773,3.21,20250203,5520,-66.85,20240723,1773,3.21,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N
20250318,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1847,10,2,0.54,70104025,38018,45.91,1854,1883,1832,2385,1286,1837,1843.97,2.23,0,5413,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,420,14.21,1.54,12,0.17,130.00,1196.00,5520,20240723,-66.54,1773,20250203,4.17,2310,-20.04,20250220,1773,4.17,20250203,5520,-66.54,20240723,1773,4.17,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N
20250318,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1883,46,2,2.50,45659728,24752,29.89,1854,1883,1834,2385,1286,1837,1844.69,2.23,0,406,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,428,14.48,1.57,12,0.11,130.00,1196.00,5520,20240723,-65.89,1773,20250203,6.20,2310,-18.48,20250220,1773,6.20,20250203,5520,-65.89,20240723,1773,6.20,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N
20250318,131150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1865,28,2,1.52,38337848,20836,25.16,1854,1865,1834,2385,1286,1837,1839.98,2.23,0,188,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,424,14.35,1.56,12,0.09,130.00,1196.00,5520,20240723,-66.21,1773,20250203,5.19,2310,-19.26,20250220,1773,5.19,20250203,5520,-66.21,20240723,1773,5.19,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N
20250318,121152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1840,3,2,0.16,26563905,14463,17.47,1854,1854,1834,2385,1286,1837,1836.68,2.23,0,388,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,418,14.15,1.54,12,0.06,130.00,1196.00,5520,20240723,-66.67,1773,20250203,3.78,2310,-20.35,20250220,1773,3.78,20250203,5520,-66.67,20240723,1773,3.78,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N
20250318,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1839,2,2,0.11,13342103,7260,8.77,1854,1854,1834,2385,1286,1837,1837.76,2.23,0,-247,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,418,14.15,1.54,12,0.03,130.00,1196.00,5520,20240723,-66.68,1773,20250203,3.72,2310,-20.39,20250220,1773,3.72,20250203,5520,-66.68,20240723,1773,3.72,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N
20250318,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1835,-2,5,-0.11,7639664,4153,5.02,1854,1854,1834,2385,1286,1837,1839.55,2.23,0,-478,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,417,14.12,1.53,12,0.02,130.00,1196.00,5520,20240723,-66.76,1773,20250203,3.50,2310,-20.56,20250220,1773,3.50,20250203,5520,-66.76,20240723,1773,3.50,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N
20250318,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1851,14,2,0.76,1299589,701,0.85,1854,1854,1851,2385,1286,1837,1853.91,2.23,0,-149,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,421,14.24,1.55,12,0.00,130.00,1196.00,5520,20240723,-66.47,1773,20250203,4.40,2310,-19.87,20250220,1773,4.40,20250203,5520,-66.47,20240723,1773,4.40,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N
20250317,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1837,-58,5,-3.06,152586186,82784,81.79,1895,1940,1810,2460,1327,1895,1843.22,2.30,0,-7229,1970,1932,1888,1850,1806,1910,1828,23,565,100,1280,1,1,22725452,417,14.13,1.54,12,0.36,130.00,1196.00,5520,20240723,-66.72,1773,20250203,3.61,2310,-20.48,20250220,1773,3.61,20250203,5520,-66.72,20240723,1773,3.61,20250203,2.66,N,331380,100,22 억,,523774,N,N,0,N,00,N
20250317,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1837,-58,5,-3.06,117533302,63607,62.84,1895,1940,1810,2460,1327,1895,1847.80,2.30,0,-6510,1970,1932,1888,1850,1806,1910,1828,23,565,100,1280,1,1,22725452,417,14.13,1.54,12,0.28,130.00,1196.00,5520,20240723,-66.72,1773,20250203,3.61,2310,-20.48,20250220,1773,3.61,20250203,5520,-66.72,20240723,1773,3.61,20250203,2.66,N,331380,100,22 억,,523774,N,N,0,N,00,N
20250317,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1837,-58,5,-3.06,99031077,53474,52.83,1895,1940,1810,2460,1327,1895,1851.95,2.30,0,-5866,1970,1932,1888,1850,1806,1910,1828,23,565,100,1280,1,1,22725452,417,14.13,1.54,12,0.24,130.00,1196.00,5520,20240723,-66.72,1773,20250203,3.61,2310,-20.48,20250220,1773,3.61,20250203,5520,-66.72,20240723,1773,3.61,20250203,2.66,N,331380,100,22 억,,523774,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 161148 57 100.00 KOSDAQ 전기·전자 N N N N N 1830 -7 5 -0.38 80670467 43790 52.88 1854 1883 1830 2385 1286 1837 1842.31 2.23 0 2733 1992 1914 1862 1784 1732 1888 1758 23 548 100 1240 1 1 22725452 416 14.08 1.53 12 0.19 130.00 1196.00 5520 20240723 -66.85 1773 20250203 3.21 2310 -20.78 20250220 1773 3.21 20250203 5520 -66.85 20240723 1773 3.21 20250203 2.54 N 331380 100 22 억 505683 N N 0 N 00 N
3 20250318 151154 57 100.00 KOSDAQ 전기·전자 N N N N N 1847 10 2 0.54 70104025 38018 45.91 1854 1883 1832 2385 1286 1837 1843.97 2.23 0 5413 1992 1914 1862 1784 1732 1888 1758 23 548 100 1240 1 1 22725452 420 14.21 1.54 12 0.17 130.00 1196.00 5520 20240723 -66.54 1773 20250203 4.17 2310 -20.04 20250220 1773 4.17 20250203 5520 -66.54 20240723 1773 4.17 20250203 2.54 N 331380 100 22 억 505683 N N 0 N 00 N
4 20250318 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 1883 46 2 2.50 45659728 24752 29.89 1854 1883 1834 2385 1286 1837 1844.69 2.23 0 406 1992 1914 1862 1784 1732 1888 1758 23 548 100 1240 1 1 22725452 428 14.48 1.57 12 0.11 130.00 1196.00 5520 20240723 -65.89 1773 20250203 6.20 2310 -18.48 20250220 1773 6.20 20250203 5520 -65.89 20240723 1773 6.20 20250203 2.54 N 331380 100 22 억 505683 N N 0 N 00 N
5 20250318 131150 57 100.00 KOSDAQ 전기·전자 N N N N N 1865 28 2 1.52 38337848 20836 25.16 1854 1865 1834 2385 1286 1837 1839.98 2.23 0 188 1992 1914 1862 1784 1732 1888 1758 23 548 100 1240 1 1 22725452 424 14.35 1.56 12 0.09 130.00 1196.00 5520 20240723 -66.21 1773 20250203 5.19 2310 -19.26 20250220 1773 5.19 20250203 5520 -66.21 20240723 1773 5.19 20250203 2.54 N 331380 100 22 억 505683 N N 0 N 00 N
6 20250318 121152 57 100.00 KOSDAQ 전기·전자 N N N N N 1840 3 2 0.16 26563905 14463 17.47 1854 1854 1834 2385 1286 1837 1836.68 2.23 0 388 1992 1914 1862 1784 1732 1888 1758 23 548 100 1240 1 1 22725452 418 14.15 1.54 12 0.06 130.00 1196.00 5520 20240723 -66.67 1773 20250203 3.78 2310 -20.35 20250220 1773 3.78 20250203 5520 -66.67 20240723 1773 3.78 20250203 2.54 N 331380 100 22 억 505683 N N 0 N 00 N
7 20250318 111150 57 100.00 KOSDAQ 전기·전자 N N N N N 1839 2 2 0.11 13342103 7260 8.77 1854 1854 1834 2385 1286 1837 1837.76 2.23 0 -247 1992 1914 1862 1784 1732 1888 1758 23 548 100 1240 1 1 22725452 418 14.15 1.54 12 0.03 130.00 1196.00 5520 20240723 -66.68 1773 20250203 3.72 2310 -20.39 20250220 1773 3.72 20250203 5520 -66.68 20240723 1773 3.72 20250203 2.54 N 331380 100 22 억 505683 N N 0 N 00 N
8 20250318 101153 57 100.00 KOSDAQ 전기·전자 N N N N N 1835 -2 5 -0.11 7639664 4153 5.02 1854 1854 1834 2385 1286 1837 1839.55 2.23 0 -478 1992 1914 1862 1784 1732 1888 1758 23 548 100 1240 1 1 22725452 417 14.12 1.53 12 0.02 130.00 1196.00 5520 20240723 -66.76 1773 20250203 3.50 2310 -20.56 20250220 1773 3.50 20250203 5520 -66.76 20240723 1773 3.50 20250203 2.54 N 331380 100 22 억 505683 N N 0 N 00 N
9 20250318 091155 57 100.00 KOSDAQ 전기·전자 N N N N N 1851 14 2 0.76 1299589 701 0.85 1854 1854 1851 2385 1286 1837 1853.91 2.23 0 -149 1992 1914 1862 1784 1732 1888 1758 23 548 100 1240 1 1 22725452 421 14.24 1.55 12 0.00 130.00 1196.00 5520 20240723 -66.47 1773 20250203 4.40 2310 -19.87 20250220 1773 4.40 20250203 5520 -66.47 20240723 1773 4.40 20250203 2.54 N 331380 100 22 억 505683 N N 0 N 00 N
10 20250317 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 1837 -58 5 -3.06 152586186 82784 81.79 1895 1940 1810 2460 1327 1895 1843.22 2.30 0 -7229 1970 1932 1888 1850 1806 1910 1828 23 565 100 1280 1 1 22725452 417 14.13 1.54 12 0.36 130.00 1196.00 5520 20240723 -66.72 1773 20250203 3.61 2310 -20.48 20250220 1773 3.61 20250203 5520 -66.72 20240723 1773 3.61 20250203 2.66 N 331380 100 22 억 523774 N N 0 N 00 N
11 20250317 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 1837 -58 5 -3.06 117533302 63607 62.84 1895 1940 1810 2460 1327 1895 1847.80 2.30 0 -6510 1970 1932 1888 1850 1806 1910 1828 23 565 100 1280 1 1 22725452 417 14.13 1.54 12 0.28 130.00 1196.00 5520 20240723 -66.72 1773 20250203 3.61 2310 -20.48 20250220 1773 3.61 20250203 5520 -66.72 20240723 1773 3.61 20250203 2.66 N 331380 100 22 억 523774 N N 0 N 00 N
12 20250317 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 1837 -58 5 -3.06 99031077 53474 52.83 1895 1940 1810 2460 1327 1895 1851.95 2.30 0 -5866 1970 1932 1888 1850 1806 1910 1828 23 565 100 1280 1 1 22725452 417 14.13 1.54 12 0.24 130.00 1196.00 5520 20240723 -66.72 1773 20250203 3.61 2310 -20.48 20250220 1773 3.61 20250203 5520 -66.72 20240723 1773 3.61 20250203 2.66 N 331380 100 22 억 523774 N N 0 N 00 N