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
336680/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
20250318,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-80,5,-0.86,305966050,33044,158.36,9340,9350,9200,12110,6530,9320,9259.39,0.20,0,-4114,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1809,5.91,1.45,12,0.17,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N
20250318,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-90,5,-0.97,288980730,31208,149.56,9340,9350,9200,12110,6530,9320,9259.83,0.20,0,-2774,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1807,5.91,1.45,12,0.16,1563.00,6355.00,18800,20241101,-50.90,8830,20241209,4.53,11880,-22.31,20250116,8990,2.67,20250311,18800,-50.90,20241101,8830,4.53,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N
20250318,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-90,5,-0.97,263910890,28488,136.52,9340,9350,9200,12110,6530,9320,9263.93,0.20,0,-1971,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1807,5.91,1.45,12,0.15,1563.00,6355.00,18800,20241101,-50.90,8830,20241209,4.53,11880,-22.31,20250116,8990,2.67,20250311,18800,-50.90,20241101,8830,4.53,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N
20250318,131156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-100,5,-1.07,244039300,26331,126.18,9340,9350,9200,12110,6530,9320,9268.14,0.20,0,-1257,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1805,5.90,1.45,12,0.13,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,8990,2.56,20250311,18800,-50.96,20241101,8830,4.42,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N
20250318,121158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-80,5,-0.86,208924455,22519,107.92,9340,9350,9210,12110,6530,9320,9277.70,0.20,0,-700,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1809,5.91,1.45,12,0.12,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N
20250318,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-90,5,-0.97,192750405,20767,99.52,9340,9350,9210,12110,6530,9320,9281.57,0.20,0,360,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1807,5.91,1.45,12,0.11,1563.00,6355.00,18800,20241101,-50.90,8830,20241209,4.53,11880,-22.31,20250116,8990,2.67,20250311,18800,-50.90,20241101,8830,4.53,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N
20250318,101159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-50,5,-0.54,155076845,16682,79.94,9340,9350,9230,12110,6530,9320,9296.06,0.20,0,2639,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1814,5.93,1.46,12,0.09,1563.00,6355.00,18800,20241101,-50.69,8830,20241209,4.98,11880,-21.97,20250116,8990,3.11,20250311,18800,-50.69,20241101,8830,4.98,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N
20250318,091201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-10,5,-0.11,34306740,3693,17.70,9340,9340,9270,12110,6530,9320,9289.67,0.20,0,12,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1822,5.96,1.46,12,0.02,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,8990,3.56,20250311,18800,-50.48,20241101,8830,5.44,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N
20250317,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,80,2,0.87,193132920,20786,73.70,9270,9350,9240,12010,6470,9240,9291.42,0.19,0,3134,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1824,5.96,1.47,12,0.11,1563.00,6355.00,18800,20241101,-50.43,8830,20241209,5.55,11880,-21.55,20250116,8990,3.67,20250311,18800,-50.43,20241101,8830,5.55,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,70,2,0.76,182259740,19616,69.55,9270,9350,9240,12010,6470,9240,9291.38,0.19,0,2804,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1822,5.96,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,8990,3.56,20250311,18800,-50.48,20241101,8830,5.44,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,60,2,0.65,155051695,16692,59.18,9270,9350,9240,12010,6470,9240,9288.98,0.19,0,861,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1820,5.95,1.46,12,0.09,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,8990,3.45,20250311,18800,-50.53,20241101,8830,5.32,20241209,0.38,N,336680,500,97 억,,36239,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 161154 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 -80 5 -0.86 305966050 33044 158.36 9340 9350 9200 12110 6530 9320 9259.39 0.20 0 -4114 9413 9366 9303 9256 9193 9390 9280 98 2790 500 6520 10 1 19572779 1809 5.91 1.45 12 0.17 1563.00 6355.00 18800 20241101 -50.85 8830 20241209 4.64 11880 -22.22 20250116 8990 2.78 20250311 18800 -50.85 20241101 8830 4.64 20241209 0.38 N 336680 500 97 억 38358 N N 0 N 00 N
3 20250318 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 -90 5 -0.97 288980730 31208 149.56 9340 9350 9200 12110 6530 9320 9259.83 0.20 0 -2774 9413 9366 9303 9256 9193 9390 9280 98 2790 500 6520 10 1 19572779 1807 5.91 1.45 12 0.16 1563.00 6355.00 18800 20241101 -50.90 8830 20241209 4.53 11880 -22.31 20250116 8990 2.67 20250311 18800 -50.90 20241101 8830 4.53 20241209 0.38 N 336680 500 97 억 38358 N N 0 N 00 N
4 20250318 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 -90 5 -0.97 263910890 28488 136.52 9340 9350 9200 12110 6530 9320 9263.93 0.20 0 -1971 9413 9366 9303 9256 9193 9390 9280 98 2790 500 6520 10 1 19572779 1807 5.91 1.45 12 0.15 1563.00 6355.00 18800 20241101 -50.90 8830 20241209 4.53 11880 -22.31 20250116 8990 2.67 20250311 18800 -50.90 20241101 8830 4.53 20241209 0.38 N 336680 500 97 억 38358 N N 0 N 00 N
5 20250318 131156 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 -100 5 -1.07 244039300 26331 126.18 9340 9350 9200 12110 6530 9320 9268.14 0.20 0 -1257 9413 9366 9303 9256 9193 9390 9280 98 2790 500 6520 10 1 19572779 1805 5.90 1.45 12 0.13 1563.00 6355.00 18800 20241101 -50.96 8830 20241209 4.42 11880 -22.39 20250116 8990 2.56 20250311 18800 -50.96 20241101 8830 4.42 20241209 0.38 N 336680 500 97 억 38358 N N 0 N 00 N
6 20250318 121158 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 -80 5 -0.86 208924455 22519 107.92 9340 9350 9210 12110 6530 9320 9277.70 0.20 0 -700 9413 9366 9303 9256 9193 9390 9280 98 2790 500 6520 10 1 19572779 1809 5.91 1.45 12 0.12 1563.00 6355.00 18800 20241101 -50.85 8830 20241209 4.64 11880 -22.22 20250116 8990 2.78 20250311 18800 -50.85 20241101 8830 4.64 20241209 0.38 N 336680 500 97 억 38358 N N 0 N 00 N
7 20250318 111156 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 -90 5 -0.97 192750405 20767 99.52 9340 9350 9210 12110 6530 9320 9281.57 0.20 0 360 9413 9366 9303 9256 9193 9390 9280 98 2790 500 6520 10 1 19572779 1807 5.91 1.45 12 0.11 1563.00 6355.00 18800 20241101 -50.90 8830 20241209 4.53 11880 -22.31 20250116 8990 2.67 20250311 18800 -50.90 20241101 8830 4.53 20241209 0.38 N 336680 500 97 억 38358 N N 0 N 00 N
8 20250318 101159 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 -50 5 -0.54 155076845 16682 79.94 9340 9350 9230 12110 6530 9320 9296.06 0.20 0 2639 9413 9366 9303 9256 9193 9390 9280 98 2790 500 6520 10 1 19572779 1814 5.93 1.46 12 0.09 1563.00 6355.00 18800 20241101 -50.69 8830 20241209 4.98 11880 -21.97 20250116 8990 3.11 20250311 18800 -50.69 20241101 8830 4.98 20241209 0.38 N 336680 500 97 억 38358 N N 0 N 00 N
9 20250318 091201 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 -10 5 -0.11 34306740 3693 17.70 9340 9340 9270 12110 6530 9320 9289.67 0.20 0 12 9413 9366 9303 9256 9193 9390 9280 98 2790 500 6520 10 1 19572779 1822 5.96 1.46 12 0.02 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 8990 3.56 20250311 18800 -50.48 20241101 8830 5.44 20241209 0.38 N 336680 500 97 억 38358 N N 0 N 00 N
10 20250317 161153 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 80 2 0.87 193132920 20786 73.70 9270 9350 9240 12010 6470 9240 9291.42 0.19 0 3134 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1824 5.96 1.47 12 0.11 1563.00 6355.00 18800 20241101 -50.43 8830 20241209 5.55 11880 -21.55 20250116 8990 3.67 20250311 18800 -50.43 20241101 8830 5.55 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
11 20250317 151152 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 70 2 0.76 182259740 19616 69.55 9270 9350 9240 12010 6470 9240 9291.38 0.19 0 2804 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1822 5.96 1.46 12 0.10 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 8990 3.56 20250311 18800 -50.48 20241101 8830 5.44 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
12 20250317 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 60 2 0.65 155051695 16692 59.18 9270 9350 9240 12010 6470 9240 9288.98 0.19 0 861 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1820 5.95 1.46 12 0.09 1563.00 6355.00 18800 20241101 -50.53 8830 20241209 5.32 11880 -21.72 20250116 8990 3.45 20250311 18800 -50.53 20241101 8830 5.32 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N