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
333620/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
20250318,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-150,5,-1.80,120487220,14701,108.50,8330,8400,8130,10820,5840,8330,8195.85,0.80,0,-138,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,864,38.40,1.42,12,0.14,213.00,5755.00,13760,20240614,-40.55,6900,20241209,18.55,9650,-15.23,20250226,7180,13.93,20250203,13760,-40.55,20240614,6900,18.55,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N
20250318,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-140,5,-1.68,113798100,13883,102.47,8330,8400,8130,10820,5840,8330,8196.94,0.80,0,-104,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,865,38.45,1.42,12,0.13,213.00,5755.00,13760,20240614,-40.48,6900,20241209,18.70,9650,-15.13,20250226,7180,14.07,20250203,13760,-40.48,20240614,6900,18.70,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N
20250318,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-190,5,-2.28,97641750,11906,87.87,8330,8400,8140,10820,5840,8330,8201.05,0.80,0,345,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,859,38.22,1.41,12,0.11,213.00,5755.00,13760,20240614,-40.84,6900,20241209,17.97,9650,-15.65,20250226,7180,13.37,20250203,13760,-40.84,20240614,6900,17.97,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N
20250318,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-150,5,-1.80,85006470,10358,76.45,8330,8400,8150,10820,5840,8330,8206.84,0.80,0,374,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,864,38.40,1.42,12,0.10,213.00,5755.00,13760,20240614,-40.55,6900,20241209,18.55,9650,-15.23,20250226,7180,13.93,20250203,13760,-40.55,20240614,6900,18.55,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N
20250318,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-170,5,-2.04,67858880,8259,60.96,8330,8400,8150,10820,5840,8330,8216.36,0.80,0,561,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,861,38.31,1.42,12,0.08,213.00,5755.00,13760,20240614,-40.70,6900,20241209,18.26,9650,-15.44,20250226,7180,13.65,20250203,13760,-40.70,20240614,6900,18.26,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N
20250318,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,-120,5,-1.44,55124860,6701,49.46,8330,8400,8150,10820,5840,8330,8226.36,0.80,0,413,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,867,38.54,1.43,12,0.06,213.00,5755.00,13760,20240614,-40.33,6900,20241209,18.99,9650,-14.92,20250226,7180,14.35,20250203,13760,-40.33,20240614,6900,18.99,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N
20250318,101155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,-110,5,-1.32,49722640,6043,44.60,8330,8400,8150,10820,5840,8330,8228.14,0.80,0,414,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,868,38.59,1.43,12,0.06,213.00,5755.00,13760,20240614,-40.26,6900,20241209,19.13,9650,-14.82,20250226,7180,14.48,20250203,13760,-40.26,20240614,6900,19.13,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N
20250318,091158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,-10,5,-0.12,1698090,204,1.51,8330,8330,8300,10820,5840,8330,8323.97,0.80,0,43,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,878,39.06,1.45,12,0.00,213.00,5755.00,13760,20240614,-39.53,6900,20241209,20.58,9650,-13.78,20250226,7180,15.88,20250203,13760,-39.53,20240614,6900,20.58,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N
20250317,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,80,2,0.97,112469700,13499,31.51,8260,8420,8250,10720,5780,8250,8331.71,0.81,0,-607,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,879,39.11,1.45,12,0.13,213.00,5755.00,13760,20240614,-39.46,6900,20241209,20.72,9650,-13.68,20250226,7180,16.02,20250203,13760,-39.46,20240614,6900,20.72,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,70,2,0.85,108607000,13035,30.43,8260,8420,8250,10720,5780,8250,8331.95,0.81,0,-487,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,878,39.06,1.45,12,0.12,213.00,5755.00,13760,20240614,-39.53,6900,20241209,20.58,9650,-13.78,20250226,7180,15.88,20250203,13760,-39.53,20240614,6900,20.58,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,80,2,0.97,96098280,11531,26.92,8260,8420,8250,10720,5780,8250,8333.91,0.81,0,-1144,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,879,39.11,1.45,12,0.11,213.00,5755.00,13760,20240614,-39.46,6900,20241209,20.72,9650,-13.68,20250226,7180,16.02,20250203,13760,-39.46,20240614,6900,20.72,20241209,2.06,N,333620,100,10 억,,85362,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 161151 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 -150 5 -1.80 120487220 14701 108.50 8330 8400 8130 10820 5840 8330 8195.85 0.80 0 -138 8503 8416 8333 8246 8163 8460 8290 11 2490 100 5990 10 1 10556344 864 38.40 1.42 12 0.14 213.00 5755.00 13760 20240614 -40.55 6900 20241209 18.55 9650 -15.23 20250226 7180 13.93 20250203 13760 -40.55 20240614 6900 18.55 20241209 2.08 N 333620 100 10 억 84302 N N 0 N 00 N
3 20250318 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 8190 -140 5 -1.68 113798100 13883 102.47 8330 8400 8130 10820 5840 8330 8196.94 0.80 0 -104 8503 8416 8333 8246 8163 8460 8290 11 2490 100 5990 10 1 10556344 865 38.45 1.42 12 0.13 213.00 5755.00 13760 20240614 -40.48 6900 20241209 18.70 9650 -15.13 20250226 7180 14.07 20250203 13760 -40.48 20240614 6900 18.70 20241209 2.08 N 333620 100 10 억 84302 N N 0 N 00 N
4 20250318 141153 57 100.00 KOSDAQ 전기·전자 N N N N N 8140 -190 5 -2.28 97641750 11906 87.87 8330 8400 8140 10820 5840 8330 8201.05 0.80 0 345 8503 8416 8333 8246 8163 8460 8290 11 2490 100 5990 10 1 10556344 859 38.22 1.41 12 0.11 213.00 5755.00 13760 20240614 -40.84 6900 20241209 17.97 9650 -15.65 20250226 7180 13.37 20250203 13760 -40.84 20240614 6900 17.97 20241209 2.08 N 333620 100 10 억 84302 N N 0 N 00 N
5 20250318 131152 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 -150 5 -1.80 85006470 10358 76.45 8330 8400 8150 10820 5840 8330 8206.84 0.80 0 374 8503 8416 8333 8246 8163 8460 8290 11 2490 100 5990 10 1 10556344 864 38.40 1.42 12 0.10 213.00 5755.00 13760 20240614 -40.55 6900 20241209 18.55 9650 -15.23 20250226 7180 13.93 20250203 13760 -40.55 20240614 6900 18.55 20241209 2.08 N 333620 100 10 억 84302 N N 0 N 00 N
6 20250318 121155 57 100.00 KOSDAQ 전기·전자 N N N N N 8160 -170 5 -2.04 67858880 8259 60.96 8330 8400 8150 10820 5840 8330 8216.36 0.80 0 561 8503 8416 8333 8246 8163 8460 8290 11 2490 100 5990 10 1 10556344 861 38.31 1.42 12 0.08 213.00 5755.00 13760 20240614 -40.70 6900 20241209 18.26 9650 -15.44 20250226 7180 13.65 20250203 13760 -40.70 20240614 6900 18.26 20241209 2.08 N 333620 100 10 억 84302 N N 0 N 00 N
7 20250318 111153 57 100.00 KOSDAQ 전기·전자 N N N N N 8210 -120 5 -1.44 55124860 6701 49.46 8330 8400 8150 10820 5840 8330 8226.36 0.80 0 413 8503 8416 8333 8246 8163 8460 8290 11 2490 100 5990 10 1 10556344 867 38.54 1.43 12 0.06 213.00 5755.00 13760 20240614 -40.33 6900 20241209 18.99 9650 -14.92 20250226 7180 14.35 20250203 13760 -40.33 20240614 6900 18.99 20241209 2.08 N 333620 100 10 억 84302 N N 0 N 00 N
8 20250318 101155 57 100.00 KOSDAQ 전기·전자 N N N N N 8220 -110 5 -1.32 49722640 6043 44.60 8330 8400 8150 10820 5840 8330 8228.14 0.80 0 414 8503 8416 8333 8246 8163 8460 8290 11 2490 100 5990 10 1 10556344 868 38.59 1.43 12 0.06 213.00 5755.00 13760 20240614 -40.26 6900 20241209 19.13 9650 -14.82 20250226 7180 14.48 20250203 13760 -40.26 20240614 6900 19.13 20241209 2.08 N 333620 100 10 억 84302 N N 0 N 00 N
9 20250318 091158 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 -10 5 -0.12 1698090 204 1.51 8330 8330 8300 10820 5840 8330 8323.97 0.80 0 43 8503 8416 8333 8246 8163 8460 8290 11 2490 100 5990 10 1 10556344 878 39.06 1.45 12 0.00 213.00 5755.00 13760 20240614 -39.53 6900 20241209 20.58 9650 -13.78 20250226 7180 15.88 20250203 13760 -39.53 20240614 6900 20.58 20241209 2.08 N 333620 100 10 억 84302 N N 0 N 00 N
10 20250317 161150 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 80 2 0.97 112469700 13499 31.51 8260 8420 8250 10720 5780 8250 8331.71 0.81 0 -607 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 879 39.11 1.45 12 0.13 213.00 5755.00 13760 20240614 -39.46 6900 20241209 20.72 9650 -13.68 20250226 7180 16.02 20250203 13760 -39.46 20240614 6900 20.72 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
11 20250317 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 70 2 0.85 108607000 13035 30.43 8260 8420 8250 10720 5780 8250 8331.95 0.81 0 -487 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 878 39.06 1.45 12 0.12 213.00 5755.00 13760 20240614 -39.53 6900 20241209 20.58 9650 -13.78 20250226 7180 15.88 20250203 13760 -39.53 20240614 6900 20.58 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
12 20250317 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 80 2 0.97 96098280 11531 26.92 8260 8420 8250 10720 5780 8250 8333.91 0.81 0 -1144 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 879 39.11 1.45 12 0.11 213.00 5755.00 13760 20240614 -39.46 6900 20241209 20.72 9650 -13.68 20250226 7180 16.02 20250203 13760 -39.46 20240614 6900 20.72 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N