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
356860/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
20250318,161210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,150,2,0.74,6089184625,296838,57.75,20950,21000,20050,26350,14250,20300,20513.65,1.77,0,5906,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2011,79.88,1.80,12,3.02,256.00,11330.00,32550,20240509,-37.17,10650,20241210,92.02,24450,-16.36,20250219,12310,66.13,20250203,32550,-37.17,20240509,10650,92.02,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N
20250318,151216,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,50,2,0.25,5961070725,290568,56.53,20950,21000,20050,26350,14250,20300,20515.23,1.77,0,5997,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2001,79.49,1.80,12,2.96,256.00,11330.00,32550,20240509,-37.48,10650,20241210,91.08,24450,-16.77,20250219,12310,65.31,20250203,32550,-37.48,20240509,10650,91.08,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N
20250318,141213,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,50,2,0.25,5195017175,253068,49.24,20950,21000,20050,26350,14250,20300,20528.15,1.77,0,7019,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2001,79.49,1.80,12,2.57,256.00,11330.00,32550,20240509,-37.48,10650,20241210,91.08,24450,-16.77,20250219,12310,65.31,20250203,32550,-37.48,20240509,10650,91.08,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N
20250318,131212,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,300,2,1.48,4727866700,230179,44.78,20950,21000,20050,26350,14250,20300,20539.96,1.77,0,4481,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2026,80.47,1.82,12,2.34,256.00,11330.00,32550,20240509,-36.71,10650,20241210,93.43,24450,-15.75,20250219,12310,67.34,20250203,32550,-36.71,20240509,10650,93.43,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N
20250318,121215,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,100,2,0.49,4206798650,204713,39.83,20950,21000,20050,26350,14250,20300,20549.74,1.77,0,-2638,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2006,79.69,1.80,12,2.08,256.00,11330.00,32550,20240509,-37.33,10650,20241210,91.55,24450,-16.56,20250219,12310,65.72,20250203,32550,-37.33,20240509,10650,91.55,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N
20250318,111213,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,50,2,0.25,3863155925,187861,36.55,20950,21000,20050,26350,14250,20300,20563.91,1.77,0,-4724,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2001,79.49,1.80,12,1.91,256.00,11330.00,32550,20240509,-37.48,10650,20241210,91.08,24450,-16.77,20250219,12310,65.31,20250203,32550,-37.48,20240509,10650,91.08,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N
20250318,101215,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,0,3,0.00,3444224700,167198,32.53,20950,21000,20050,26350,14250,20300,20599.68,1.77,0,-3316,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,1996,79.30,1.79,12,1.70,256.00,11330.00,32550,20240509,-37.63,10650,20241210,90.61,24450,-16.97,20250219,12310,64.91,20250203,32550,-37.63,20240509,10650,90.61,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N
20250318,091218,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,250,2,1.23,1877319650,90246,17.56,20950,21000,20550,26350,14250,20300,20802.25,1.77,0,-5957,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2021,80.27,1.81,12,0.92,256.00,11330.00,32550,20240509,-36.87,10650,20241210,92.96,24450,-15.95,20250219,12310,66.94,20250203,32550,-36.87,20240509,10650,92.96,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N
20250317,161209,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,700,2,3.57,10366610010,510204,184.22,19950,20750,19810,25450,13720,19600,20318.59,2.13,0,-44338,20040,19820,19470,19250,18900,19930,19360,49,5850,500,14110,50,1,9832630,1996,79.30,1.79,12,5.19,256.00,11330.00,32550,20240509,-37.63,10650,20241210,90.61,24450,-16.97,20250219,12310,64.91,20250203,32550,-37.63,20240509,10650,90.61,20241210,7.93,N,356860,500,49 억,,209834,N,N,0,N,00,N
20250317,151208,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,650,2,3.32,10138669760,498971,180.16,19950,20750,19810,25450,13720,19600,20319.16,2.13,0,-44329,20040,19820,19470,19250,18900,19930,19360,49,5850,500,14110,50,1,9832630,1991,79.10,1.79,12,5.07,256.00,11330.00,32550,20240509,-37.79,10650,20241210,90.14,24450,-17.18,20250219,12310,64.50,20250203,32550,-37.79,20240509,10650,90.14,20241210,7.93,N,356860,500,49 억,,209834,N,N,0,N,00,N
20250317,141211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,600,2,3.06,8812274610,433877,156.66,19950,20750,19810,25450,13720,19600,20310.54,2.13,0,-39029,20040,19820,19470,19250,18900,19930,19360,49,5850,500,14110,50,1,9832630,1986,78.91,1.78,12,4.41,256.00,11330.00,32550,20240509,-37.94,10650,20241210,89.67,24450,-17.38,20250219,12310,64.09,20250203,32550,-37.94,20240509,10650,89.67,20241210,7.93,N,356860,500,49 억,,209834,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 161210 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 150 2 0.74 6089184625 296838 57.75 20950 21000 20050 26350 14250 20300 20513.65 1.77 0 5906 21226 20762 20286 19822 19346 20995 20055 49 6050 500 14610 50 1 9832630 2011 79.88 1.80 12 3.02 256.00 11330.00 32550 20240509 -37.17 10650 20241210 92.02 24450 -16.36 20250219 12310 66.13 20250203 32550 -37.17 20240509 10650 92.02 20241210 7.86 N 356860 500 49 억 174144 N N 0 N 00 N
3 20250318 151216 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 50 2 0.25 5961070725 290568 56.53 20950 21000 20050 26350 14250 20300 20515.23 1.77 0 5997 21226 20762 20286 19822 19346 20995 20055 49 6050 500 14610 50 1 9832630 2001 79.49 1.80 12 2.96 256.00 11330.00 32550 20240509 -37.48 10650 20241210 91.08 24450 -16.77 20250219 12310 65.31 20250203 32550 -37.48 20240509 10650 91.08 20241210 7.86 N 356860 500 49 억 174144 N N 0 N 00 N
4 20250318 141213 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 50 2 0.25 5195017175 253068 49.24 20950 21000 20050 26350 14250 20300 20528.15 1.77 0 7019 21226 20762 20286 19822 19346 20995 20055 49 6050 500 14610 50 1 9832630 2001 79.49 1.80 12 2.57 256.00 11330.00 32550 20240509 -37.48 10650 20241210 91.08 24450 -16.77 20250219 12310 65.31 20250203 32550 -37.48 20240509 10650 91.08 20241210 7.86 N 356860 500 49 억 174144 N N 0 N 00 N
5 20250318 131212 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20600 300 2 1.48 4727866700 230179 44.78 20950 21000 20050 26350 14250 20300 20539.96 1.77 0 4481 21226 20762 20286 19822 19346 20995 20055 49 6050 500 14610 50 1 9832630 2026 80.47 1.82 12 2.34 256.00 11330.00 32550 20240509 -36.71 10650 20241210 93.43 24450 -15.75 20250219 12310 67.34 20250203 32550 -36.71 20240509 10650 93.43 20241210 7.86 N 356860 500 49 억 174144 N N 0 N 00 N
6 20250318 121215 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20400 100 2 0.49 4206798650 204713 39.83 20950 21000 20050 26350 14250 20300 20549.74 1.77 0 -2638 21226 20762 20286 19822 19346 20995 20055 49 6050 500 14610 50 1 9832630 2006 79.69 1.80 12 2.08 256.00 11330.00 32550 20240509 -37.33 10650 20241210 91.55 24450 -16.56 20250219 12310 65.72 20250203 32550 -37.33 20240509 10650 91.55 20241210 7.86 N 356860 500 49 억 174144 N N 0 N 00 N
7 20250318 111213 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 50 2 0.25 3863155925 187861 36.55 20950 21000 20050 26350 14250 20300 20563.91 1.77 0 -4724 21226 20762 20286 19822 19346 20995 20055 49 6050 500 14610 50 1 9832630 2001 79.49 1.80 12 1.91 256.00 11330.00 32550 20240509 -37.48 10650 20241210 91.08 24450 -16.77 20250219 12310 65.31 20250203 32550 -37.48 20240509 10650 91.08 20241210 7.86 N 356860 500 49 억 174144 N N 0 N 00 N
8 20250318 101215 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 0 3 0.00 3444224700 167198 32.53 20950 21000 20050 26350 14250 20300 20599.68 1.77 0 -3316 21226 20762 20286 19822 19346 20995 20055 49 6050 500 14610 50 1 9832630 1996 79.30 1.79 12 1.70 256.00 11330.00 32550 20240509 -37.63 10650 20241210 90.61 24450 -16.97 20250219 12310 64.91 20250203 32550 -37.63 20240509 10650 90.61 20241210 7.86 N 356860 500 49 억 174144 N N 0 N 00 N
9 20250318 091218 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20550 250 2 1.23 1877319650 90246 17.56 20950 21000 20550 26350 14250 20300 20802.25 1.77 0 -5957 21226 20762 20286 19822 19346 20995 20055 49 6050 500 14610 50 1 9832630 2021 80.27 1.81 12 0.92 256.00 11330.00 32550 20240509 -36.87 10650 20241210 92.96 24450 -15.95 20250219 12310 66.94 20250203 32550 -36.87 20240509 10650 92.96 20241210 7.86 N 356860 500 49 억 174144 N N 0 N 00 N
10 20250317 161209 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 700 2 3.57 10366610010 510204 184.22 19950 20750 19810 25450 13720 19600 20318.59 2.13 0 -44338 20040 19820 19470 19250 18900 19930 19360 49 5850 500 14110 50 1 9832630 1996 79.30 1.79 12 5.19 256.00 11330.00 32550 20240509 -37.63 10650 20241210 90.61 24450 -16.97 20250219 12310 64.91 20250203 32550 -37.63 20240509 10650 90.61 20241210 7.93 N 356860 500 49 억 209834 N N 0 N 00 N
11 20250317 151208 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 650 2 3.32 10138669760 498971 180.16 19950 20750 19810 25450 13720 19600 20319.16 2.13 0 -44329 20040 19820 19470 19250 18900 19930 19360 49 5850 500 14110 50 1 9832630 1991 79.10 1.79 12 5.07 256.00 11330.00 32550 20240509 -37.79 10650 20241210 90.14 24450 -17.18 20250219 12310 64.50 20250203 32550 -37.79 20240509 10650 90.14 20241210 7.93 N 356860 500 49 억 209834 N N 0 N 00 N
12 20250317 141211 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 600 2 3.06 8812274610 433877 156.66 19950 20750 19810 25450 13720 19600 20310.54 2.13 0 -39029 20040 19820 19470 19250 18900 19930 19360 49 5850 500 14110 50 1 9832630 1986 78.91 1.78 12 4.41 256.00 11330.00 32550 20240509 -37.94 10650 20241210 89.67 24450 -17.38 20250219 12310 64.09 20250203 32550 -37.94 20240509 10650 89.67 20241210 7.93 N 356860 500 49 억 209834 N N 0 N 00 N