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
361670/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
20250318,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,45,2,0.98,26378680,5706,184.48,4730,4730,4595,5970,3220,4595,4622.97,0.43,0,-252,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,263,-9.53,1.13,12,0.10,-487.00,4118.00,12970,20240610,-64.23,4000,20240424,16.00,5580,-16.85,20250108,4255,9.05,20250311,12970,-64.23,20240610,4000,16.00,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N
20250318,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,15,2,0.33,24865955,5379,173.91,4730,4730,4595,5970,3220,4595,4622.78,0.43,0,-88,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,261,-9.47,1.12,12,0.09,-487.00,4118.00,12970,20240610,-64.46,4000,20240424,15.25,5580,-17.38,20250108,4255,8.34,20250311,12970,-64.46,20240610,4000,15.25,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N
20250318,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,25,2,0.54,21852520,4724,152.73,4730,4730,4595,5970,3220,4595,4625.85,0.43,0,-16,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,262,-9.49,1.12,12,0.08,-487.00,4118.00,12970,20240610,-64.38,4000,20240424,15.50,5580,-17.20,20250108,4255,8.58,20250311,12970,-64.38,20240610,4000,15.50,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N
20250318,131217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,10,2,0.22,21663100,4683,151.41,4730,4730,4595,5970,3220,4595,4625.90,0.43,0,-14,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,261,-9.46,1.12,12,0.08,-487.00,4118.00,12970,20240610,-64.49,4000,20240424,15.12,5580,-17.47,20250108,4255,8.23,20250311,12970,-64.49,20240610,4000,15.12,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N
20250318,121220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,5,2,0.11,20930765,4524,146.27,4730,4730,4595,5970,3220,4595,4626.61,0.43,0,131,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,261,-9.45,1.12,12,0.08,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4255,8.11,20250311,12970,-64.53,20240610,4000,15.00,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N
20250318,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,25,2,0.54,11643365,2505,80.99,4730,4730,4595,5970,3220,4595,4648.05,0.43,0,131,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,262,-9.49,1.12,12,0.04,-487.00,4118.00,12970,20240610,-64.38,4000,20240424,15.50,5580,-17.20,20250108,4255,8.58,20250311,12970,-64.38,20240610,4000,15.50,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N
20250318,101220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,35,2,0.76,11634125,2503,80.92,4730,4730,4595,5970,3220,4595,4648.07,0.43,0,133,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,262,-9.51,1.12,12,0.04,-487.00,4118.00,12970,20240610,-64.30,4000,20240424,15.75,5580,-17.03,20250108,4255,8.81,20250311,12970,-64.30,20240610,4000,15.75,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N
20250318,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,5,2,0.11,3314095,704,22.76,4730,4730,4600,5970,3220,4595,4707.52,0.43,0,43,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,261,-9.45,1.12,12,0.01,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4255,8.11,20250311,12970,-64.53,20240610,4000,15.00,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N
20250317,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,25,2,0.55,14114915,3091,82.91,4570,4630,4525,5940,3200,4570,4566.46,0.44,0,-594,4623,4596,4558,4531,4493,4577,4512,28,1370,500,2830,5,1,5667658,260,-9.44,1.12,12,0.05,-487.00,4118.00,12970,20240610,-64.57,4000,20240424,14.88,5580,-17.65,20250108,4255,7.99,20250311,12970,-64.57,20240610,4000,14.88,20240424,0.01,N,361670,500,28 억,,24797,N,N,0,N,00,N
20250317,151213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,-5,5,-0.11,11888535,2606,69.90,4570,4630,4525,5940,3200,4570,4561.99,0.44,0,-502,4623,4596,4558,4531,4493,4577,4512,28,1370,500,2830,5,1,5667658,259,-9.37,1.11,12,0.05,-487.00,4118.00,12970,20240610,-64.80,4000,20240424,14.12,5580,-18.19,20250108,4255,7.29,20250311,12970,-64.80,20240610,4000,14.12,20240424,0.01,N,361670,500,28 억,,24797,N,N,0,N,00,N
20250317,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,25,2,0.55,5265300,1154,30.95,4570,4630,4525,5940,3200,4570,4562.65,0.44,0,-477,4623,4596,4558,4531,4493,4577,4512,28,1370,500,2830,5,1,5667658,260,-9.44,1.12,12,0.02,-487.00,4118.00,12970,20240610,-64.57,4000,20240424,14.88,5580,-17.65,20250108,4255,7.99,20250311,12970,-64.57,20240610,4000,14.88,20240424,0.01,N,361670,500,28 억,,24797,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 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 45 2 0.98 26378680 5706 184.48 4730 4730 4595 5970 3220 4595 4622.97 0.43 0 -252 4688 4641 4583 4536 4478 4665 4560 28 1375 500 2840 5 1 5667658 263 -9.53 1.13 12 0.10 -487.00 4118.00 12970 20240610 -64.23 4000 20240424 16.00 5580 -16.85 20250108 4255 9.05 20250311 12970 -64.23 20240610 4000 16.00 20240424 0.01 N 361670 500 28 억 24232 N N 0 N 00 N
3 20250318 151221 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 15 2 0.33 24865955 5379 173.91 4730 4730 4595 5970 3220 4595 4622.78 0.43 0 -88 4688 4641 4583 4536 4478 4665 4560 28 1375 500 2840 5 1 5667658 261 -9.47 1.12 12 0.09 -487.00 4118.00 12970 20240610 -64.46 4000 20240424 15.25 5580 -17.38 20250108 4255 8.34 20250311 12970 -64.46 20240610 4000 15.25 20240424 0.01 N 361670 500 28 억 24232 N N 0 N 00 N
4 20250318 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 25 2 0.54 21852520 4724 152.73 4730 4730 4595 5970 3220 4595 4625.85 0.43 0 -16 4688 4641 4583 4536 4478 4665 4560 28 1375 500 2840 5 1 5667658 262 -9.49 1.12 12 0.08 -487.00 4118.00 12970 20240610 -64.38 4000 20240424 15.50 5580 -17.20 20250108 4255 8.58 20250311 12970 -64.38 20240610 4000 15.50 20240424 0.01 N 361670 500 28 억 24232 N N 0 N 00 N
5 20250318 131217 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 10 2 0.22 21663100 4683 151.41 4730 4730 4595 5970 3220 4595 4625.90 0.43 0 -14 4688 4641 4583 4536 4478 4665 4560 28 1375 500 2840 5 1 5667658 261 -9.46 1.12 12 0.08 -487.00 4118.00 12970 20240610 -64.49 4000 20240424 15.12 5580 -17.47 20250108 4255 8.23 20250311 12970 -64.49 20240610 4000 15.12 20240424 0.01 N 361670 500 28 억 24232 N N 0 N 00 N
6 20250318 121220 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 5 2 0.11 20930765 4524 146.27 4730 4730 4595 5970 3220 4595 4626.61 0.43 0 131 4688 4641 4583 4536 4478 4665 4560 28 1375 500 2840 5 1 5667658 261 -9.45 1.12 12 0.08 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4255 8.11 20250311 12970 -64.53 20240610 4000 15.00 20240424 0.01 N 361670 500 28 억 24232 N N 0 N 00 N
7 20250318 111217 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 25 2 0.54 11643365 2505 80.99 4730 4730 4595 5970 3220 4595 4648.05 0.43 0 131 4688 4641 4583 4536 4478 4665 4560 28 1375 500 2840 5 1 5667658 262 -9.49 1.12 12 0.04 -487.00 4118.00 12970 20240610 -64.38 4000 20240424 15.50 5580 -17.20 20250108 4255 8.58 20250311 12970 -64.38 20240610 4000 15.50 20240424 0.01 N 361670 500 28 억 24232 N N 0 N 00 N
8 20250318 101220 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 35 2 0.76 11634125 2503 80.92 4730 4730 4595 5970 3220 4595 4648.07 0.43 0 133 4688 4641 4583 4536 4478 4665 4560 28 1375 500 2840 5 1 5667658 262 -9.51 1.12 12 0.04 -487.00 4118.00 12970 20240610 -64.30 4000 20240424 15.75 5580 -17.03 20250108 4255 8.81 20250311 12970 -64.30 20240610 4000 15.75 20240424 0.01 N 361670 500 28 억 24232 N N 0 N 00 N
9 20250318 091222 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 5 2 0.11 3314095 704 22.76 4730 4730 4600 5970 3220 4595 4707.52 0.43 0 43 4688 4641 4583 4536 4478 4665 4560 28 1375 500 2840 5 1 5667658 261 -9.45 1.12 12 0.01 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4255 8.11 20250311 12970 -64.53 20240610 4000 15.00 20240424 0.01 N 361670 500 28 억 24232 N N 0 N 00 N
10 20250317 161214 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 25 2 0.55 14114915 3091 82.91 4570 4630 4525 5940 3200 4570 4566.46 0.44 0 -594 4623 4596 4558 4531 4493 4577 4512 28 1370 500 2830 5 1 5667658 260 -9.44 1.12 12 0.05 -487.00 4118.00 12970 20240610 -64.57 4000 20240424 14.88 5580 -17.65 20250108 4255 7.99 20250311 12970 -64.57 20240610 4000 14.88 20240424 0.01 N 361670 500 28 억 24797 N N 0 N 00 N
11 20250317 151213 57 100.00 KOSDAQ 전기·전자 N N N N N 4565 -5 5 -0.11 11888535 2606 69.90 4570 4630 4525 5940 3200 4570 4561.99 0.44 0 -502 4623 4596 4558 4531 4493 4577 4512 28 1370 500 2830 5 1 5667658 259 -9.37 1.11 12 0.05 -487.00 4118.00 12970 20240610 -64.80 4000 20240424 14.12 5580 -18.19 20250108 4255 7.29 20250311 12970 -64.80 20240610 4000 14.12 20240424 0.01 N 361670 500 28 억 24797 N N 0 N 00 N
12 20250317 141216 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 25 2 0.55 5265300 1154 30.95 4570 4630 4525 5940 3200 4570 4562.65 0.44 0 -477 4623 4596 4558 4531 4493 4577 4512 28 1370 500 2830 5 1 5667658 260 -9.44 1.12 12 0.02 -487.00 4118.00 12970 20240610 -64.57 4000 20240424 14.88 5580 -17.65 20250108 4255 7.99 20250311 12970 -64.57 20240610 4000 14.88 20240424 0.01 N 361670 500 28 억 24797 N N 0 N 00 N