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
357580/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
20250318,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-40,5,-0.63,78408460,12589,291.34,6310,6320,6180,8200,4420,6310,6228.33,0.36,0,303,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,704,-49.37,1.93,12,0.11,-127.00,3248.00,12280,20240522,-48.94,4445,20241209,41.06,7900,-20.63,20250210,4660,34.55,20250203,12280,-48.94,20240522,4445,41.06,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N
20250318,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-60,5,-0.95,66472880,10685,247.28,6310,6320,6180,8200,4420,6310,6221.14,0.36,0,606,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,701,-49.21,1.92,12,0.10,-127.00,3248.00,12280,20240522,-49.10,4445,20241209,40.61,7900,-20.89,20250210,4660,34.12,20250203,12280,-49.10,20240522,4445,40.61,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N
20250318,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-60,5,-0.95,54833060,8818,204.07,6310,6320,6180,8200,4420,6310,6218.31,0.36,0,561,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,701,-49.21,1.92,12,0.08,-127.00,3248.00,12280,20240522,-49.10,4445,20241209,40.61,7900,-20.89,20250210,4660,34.12,20250203,12280,-49.10,20240522,4445,40.61,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N
20250318,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-60,5,-0.95,54770560,8808,203.84,6310,6320,6180,8200,4420,6310,6218.27,0.36,0,561,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,701,-49.21,1.92,12,0.08,-127.00,3248.00,12280,20240522,-49.10,4445,20241209,40.61,7900,-20.89,20250210,4660,34.12,20250203,12280,-49.10,20240522,4445,40.61,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N
20250318,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-80,5,-1.27,53428710,8593,198.87,6310,6320,6180,8200,4420,6310,6217.70,0.36,0,561,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,699,-49.06,1.92,12,0.08,-127.00,3248.00,12280,20240522,-49.27,4445,20241209,40.16,7900,-21.14,20250210,4660,33.69,20250203,12280,-49.27,20240522,4445,40.16,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N
20250318,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-80,5,-1.27,35211050,5661,131.01,6310,6320,6180,8200,4420,6310,6219.93,0.36,0,497,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,699,-49.06,1.92,12,0.05,-127.00,3248.00,12280,20240522,-49.27,4445,20241209,40.16,7900,-21.14,20250210,4660,33.69,20250203,12280,-49.27,20240522,4445,40.16,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N
20250318,101217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-50,5,-0.79,29697240,4775,110.51,6310,6320,6180,8200,4420,6310,6219.32,0.36,0,433,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,702,-49.29,1.93,12,0.04,-127.00,3248.00,12280,20240522,-49.02,4445,20241209,40.83,7900,-20.76,20250210,4660,34.33,20250203,12280,-49.02,20240522,4445,40.83,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N
20250318,091220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-10,5,-0.16,19154280,3083,71.35,6310,6320,6180,8200,4420,6310,6212.87,0.36,0,1081,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,707,-49.61,1.94,12,0.03,-127.00,3248.00,12280,20240522,-48.70,4445,20241209,41.73,7900,-20.25,20250210,4660,35.19,20250203,12280,-48.70,20240522,4445,41.73,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N
20250317,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-90,5,-1.41,27017010,4281,35.91,6400,6400,6270,8320,4480,6400,6310.91,0.37,0,-425,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,708,-49.69,1.94,12,0.04,-127.00,3248.00,12280,20240522,-48.62,4445,20241209,41.96,7900,-20.13,20250210,4660,35.41,20250203,12280,-48.62,20240522,4445,41.96,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-110,5,-1.72,24900170,3945,33.09,6400,6400,6270,8320,4480,6400,6311.83,0.37,0,-312,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,706,-49.53,1.94,12,0.04,-127.00,3248.00,12280,20240522,-48.78,4445,20241209,41.51,7900,-20.38,20250210,4660,34.98,20250203,12280,-48.78,20240522,4445,41.51,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-100,5,-1.56,21764010,3446,28.91,6400,6400,6270,8320,4480,6400,6315.73,0.37,0,-286,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,707,-49.61,1.94,12,0.03,-127.00,3248.00,12280,20240522,-48.70,4445,20241209,41.73,7900,-20.25,20250210,4660,35.19,20250203,12280,-48.70,20240522,4445,41.73,20241209,1.21,N,357580,500,56 억,,41204,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 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -40 5 -0.63 78408460 12589 291.34 6310 6320 6180 8200 4420 6310 6228.33 0.36 0 303 6456 6382 6326 6252 6196 6355 6225 56 1890 500 4290 10 1 11220264 704 -49.37 1.93 12 0.11 -127.00 3248.00 12280 20240522 -48.94 4445 20241209 41.06 7900 -20.63 20250210 4660 34.55 20250203 12280 -48.94 20240522 4445 41.06 20241209 1.21 N 357580 500 56 억 40912 N N 0 N 00 N
3 20250318 151218 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -60 5 -0.95 66472880 10685 247.28 6310 6320 6180 8200 4420 6310 6221.14 0.36 0 606 6456 6382 6326 6252 6196 6355 6225 56 1890 500 4290 10 1 11220264 701 -49.21 1.92 12 0.10 -127.00 3248.00 12280 20240522 -49.10 4445 20241209 40.61 7900 -20.89 20250210 4660 34.12 20250203 12280 -49.10 20240522 4445 40.61 20241209 1.21 N 357580 500 56 억 40912 N N 0 N 00 N
4 20250318 141215 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -60 5 -0.95 54833060 8818 204.07 6310 6320 6180 8200 4420 6310 6218.31 0.36 0 561 6456 6382 6326 6252 6196 6355 6225 56 1890 500 4290 10 1 11220264 701 -49.21 1.92 12 0.08 -127.00 3248.00 12280 20240522 -49.10 4445 20241209 40.61 7900 -20.89 20250210 4660 34.12 20250203 12280 -49.10 20240522 4445 40.61 20241209 1.21 N 357580 500 56 억 40912 N N 0 N 00 N
5 20250318 131214 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -60 5 -0.95 54770560 8808 203.84 6310 6320 6180 8200 4420 6310 6218.27 0.36 0 561 6456 6382 6326 6252 6196 6355 6225 56 1890 500 4290 10 1 11220264 701 -49.21 1.92 12 0.08 -127.00 3248.00 12280 20240522 -49.10 4445 20241209 40.61 7900 -20.89 20250210 4660 34.12 20250203 12280 -49.10 20240522 4445 40.61 20241209 1.21 N 357580 500 56 억 40912 N N 0 N 00 N
6 20250318 121217 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -80 5 -1.27 53428710 8593 198.87 6310 6320 6180 8200 4420 6310 6217.70 0.36 0 561 6456 6382 6326 6252 6196 6355 6225 56 1890 500 4290 10 1 11220264 699 -49.06 1.92 12 0.08 -127.00 3248.00 12280 20240522 -49.27 4445 20241209 40.16 7900 -21.14 20250210 4660 33.69 20250203 12280 -49.27 20240522 4445 40.16 20241209 1.21 N 357580 500 56 억 40912 N N 0 N 00 N
7 20250318 111215 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -80 5 -1.27 35211050 5661 131.01 6310 6320 6180 8200 4420 6310 6219.93 0.36 0 497 6456 6382 6326 6252 6196 6355 6225 56 1890 500 4290 10 1 11220264 699 -49.06 1.92 12 0.05 -127.00 3248.00 12280 20240522 -49.27 4445 20241209 40.16 7900 -21.14 20250210 4660 33.69 20250203 12280 -49.27 20240522 4445 40.16 20241209 1.21 N 357580 500 56 억 40912 N N 0 N 00 N
8 20250318 101217 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -50 5 -0.79 29697240 4775 110.51 6310 6320 6180 8200 4420 6310 6219.32 0.36 0 433 6456 6382 6326 6252 6196 6355 6225 56 1890 500 4290 10 1 11220264 702 -49.29 1.93 12 0.04 -127.00 3248.00 12280 20240522 -49.02 4445 20241209 40.83 7900 -20.76 20250210 4660 34.33 20250203 12280 -49.02 20240522 4445 40.83 20241209 1.21 N 357580 500 56 억 40912 N N 0 N 00 N
9 20250318 091220 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -10 5 -0.16 19154280 3083 71.35 6310 6320 6180 8200 4420 6310 6212.87 0.36 0 1081 6456 6382 6326 6252 6196 6355 6225 56 1890 500 4290 10 1 11220264 707 -49.61 1.94 12 0.03 -127.00 3248.00 12280 20240522 -48.70 4445 20241209 41.73 7900 -20.25 20250210 4660 35.19 20250203 12280 -48.70 20240522 4445 41.73 20241209 1.21 N 357580 500 56 억 40912 N N 0 N 00 N
10 20250317 161211 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 -90 5 -1.41 27017010 4281 35.91 6400 6400 6270 8320 4480 6400 6310.91 0.37 0 -425 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 708 -49.69 1.94 12 0.04 -127.00 3248.00 12280 20240522 -48.62 4445 20241209 41.96 7900 -20.13 20250210 4660 35.41 20250203 12280 -48.62 20240522 4445 41.96 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
11 20250317 151210 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -110 5 -1.72 24900170 3945 33.09 6400 6400 6270 8320 4480 6400 6311.83 0.37 0 -312 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 706 -49.53 1.94 12 0.04 -127.00 3248.00 12280 20240522 -48.78 4445 20241209 41.51 7900 -20.38 20250210 4660 34.98 20250203 12280 -48.78 20240522 4445 41.51 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
12 20250317 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -100 5 -1.56 21764010 3446 28.91 6400 6400 6270 8320 4480 6400 6315.73 0.37 0 -286 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 707 -49.61 1.94 12 0.03 -127.00 3248.00 12280 20240522 -48.70 4445 20241209 41.73 7900 -20.25 20250210 4660 35.19 20250203 12280 -48.70 20240522 4445 41.73 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N