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
368600/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
20250318,161219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,7935532,2645,4.79,3000,3015,2995,3900,2100,3000,3000.20,0.64,0,-737,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,527,-4.82,0.92,12,0.02,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2900,3.62,20250102,6900,-56.45,20240514,2300,30.65,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N
20250318,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,5958487,1987,3.60,3000,3015,2995,3900,2100,3000,2998.74,0.64,0,-687,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,526,-4.81,0.92,12,0.01,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N
20250318,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,4123745,1375,2.49,3000,3015,2995,3900,2100,3000,2999.09,0.64,0,-478,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,526,-4.81,0.92,12,0.01,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N
20250318,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,2872180,958,1.73,3000,3015,2995,3900,2100,3000,2998.10,0.64,0,-477,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,527,-4.82,0.92,12,0.01,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2900,3.62,20250102,6900,-56.45,20240514,2300,30.65,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N
20250318,121224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,10,2,0.33,2610225,871,1.58,3000,3015,2995,3900,2100,3000,2996.81,0.64,0,-430,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,528,-4.82,0.93,12,0.00,-624.00,3253.00,6900,20240514,-56.38,2300,20241209,30.87,3530,-14.73,20250117,2900,3.79,20250102,6900,-56.38,20240514,2300,30.87,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N
20250318,111222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,10,2,0.33,2531980,845,1.53,3000,3015,2995,3900,2100,3000,2996.43,0.64,0,-405,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,528,-4.82,0.93,12,0.00,-624.00,3253.00,6900,20240514,-56.38,2300,20241209,30.87,3530,-14.73,20250117,2900,3.79,20250102,6900,-56.38,20240514,2300,30.87,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N
20250318,101225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-5,5,-0.17,905485,302,0.55,3000,3015,2995,3900,2100,3000,2998.29,0.64,0,-130,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,525,-4.80,0.92,12,0.00,-624.00,3253.00,6900,20240514,-56.59,2300,20241209,30.22,3530,-15.16,20250117,2900,3.28,20250102,6900,-56.59,20240514,2300,30.22,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N
20250318,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,608925,203,0.37,3000,3005,2995,3900,2100,3000,2999.63,0.64,0,-179,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,527,-4.82,0.92,12,0.00,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2900,3.62,20250102,6900,-56.45,20240514,2300,30.65,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N
20250317,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,10,2,0.33,165277341,55225,433.14,2955,3080,2950,3885,2095,2990,2992.80,0.65,0,733,3056,3022,3001,2967,2946,3012,2957,88,895,500,1970,5,1,17538346,526,-4.81,0.92,12,0.31,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.62,N,368600,500,87 억,,113271,N,N,0,N,00,N
20250317,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,5,2,0.17,164336941,54911,430.67,2955,3080,2950,3885,2095,2990,2992.79,0.65,0,590,3056,3022,3001,2967,2946,3012,2957,88,895,500,1970,5,1,17538346,525,-4.80,0.92,12,0.31,-624.00,3253.00,6900,20240514,-56.59,2300,20241209,30.22,3530,-15.16,20250117,2900,3.28,20250102,6900,-56.59,20240514,2300,30.22,20241209,0.62,N,368600,500,87 억,,113271,N,N,0,N,00,N
20250317,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,5,2,0.17,152171606,50826,398.64,2955,3080,2950,3885,2095,2990,2993.97,0.65,0,558,3056,3022,3001,2967,2946,3012,2957,88,895,500,1970,5,1,17538346,525,-4.80,0.92,12,0.29,-624.00,3253.00,6900,20240514,-56.59,2300,20241209,30.22,3530,-15.16,20250117,2900,3.28,20250102,6900,-56.59,20240514,2300,30.22,20241209,0.62,N,368600,500,87 억,,113271,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 161219 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 5 2 0.17 7935532 2645 4.79 3000 3015 2995 3900 2100 3000 3000.20 0.64 0 -737 3140 3070 3010 2940 2880 3105 2975 88 900 500 1980 5 1 17538346 527 -4.82 0.92 12 0.02 -624.00 3253.00 6900 20240514 -56.45 2300 20241209 30.65 3530 -14.87 20250117 2900 3.62 20250102 6900 -56.45 20240514 2300 30.65 20241209 0.62 N 368600 500 87 억 111676 N N 0 N 00 N
3 20250318 151225 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 0 3 0.00 5958487 1987 3.60 3000 3015 2995 3900 2100 3000 2998.74 0.64 0 -687 3140 3070 3010 2940 2880 3105 2975 88 900 500 1980 5 1 17538346 526 -4.81 0.92 12 0.01 -624.00 3253.00 6900 20240514 -56.52 2300 20241209 30.43 3530 -15.01 20250117 2900 3.45 20250102 6900 -56.52 20240514 2300 30.43 20241209 0.62 N 368600 500 87 억 111676 N N 0 N 00 N
4 20250318 141222 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 0 3 0.00 4123745 1375 2.49 3000 3015 2995 3900 2100 3000 2999.09 0.64 0 -478 3140 3070 3010 2940 2880 3105 2975 88 900 500 1980 5 1 17538346 526 -4.81 0.92 12 0.01 -624.00 3253.00 6900 20240514 -56.52 2300 20241209 30.43 3530 -15.01 20250117 2900 3.45 20250102 6900 -56.52 20240514 2300 30.43 20241209 0.62 N 368600 500 87 억 111676 N N 0 N 00 N
5 20250318 131221 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 5 2 0.17 2872180 958 1.73 3000 3015 2995 3900 2100 3000 2998.10 0.64 0 -477 3140 3070 3010 2940 2880 3105 2975 88 900 500 1980 5 1 17538346 527 -4.82 0.92 12 0.01 -624.00 3253.00 6900 20240514 -56.45 2300 20241209 30.65 3530 -14.87 20250117 2900 3.62 20250102 6900 -56.45 20240514 2300 30.65 20241209 0.62 N 368600 500 87 억 111676 N N 0 N 00 N
6 20250318 121224 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 10 2 0.33 2610225 871 1.58 3000 3015 2995 3900 2100 3000 2996.81 0.64 0 -430 3140 3070 3010 2940 2880 3105 2975 88 900 500 1980 5 1 17538346 528 -4.82 0.93 12 0.00 -624.00 3253.00 6900 20240514 -56.38 2300 20241209 30.87 3530 -14.73 20250117 2900 3.79 20250102 6900 -56.38 20240514 2300 30.87 20241209 0.62 N 368600 500 87 억 111676 N N 0 N 00 N
7 20250318 111222 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 10 2 0.33 2531980 845 1.53 3000 3015 2995 3900 2100 3000 2996.43 0.64 0 -405 3140 3070 3010 2940 2880 3105 2975 88 900 500 1980 5 1 17538346 528 -4.82 0.93 12 0.00 -624.00 3253.00 6900 20240514 -56.38 2300 20241209 30.87 3530 -14.73 20250117 2900 3.79 20250102 6900 -56.38 20240514 2300 30.87 20241209 0.62 N 368600 500 87 억 111676 N N 0 N 00 N
8 20250318 101225 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -5 5 -0.17 905485 302 0.55 3000 3015 2995 3900 2100 3000 2998.29 0.64 0 -130 3140 3070 3010 2940 2880 3105 2975 88 900 500 1980 5 1 17538346 525 -4.80 0.92 12 0.00 -624.00 3253.00 6900 20240514 -56.59 2300 20241209 30.22 3530 -15.16 20250117 2900 3.28 20250102 6900 -56.59 20240514 2300 30.22 20241209 0.62 N 368600 500 87 억 111676 N N 0 N 00 N
9 20250318 091227 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 5 2 0.17 608925 203 0.37 3000 3005 2995 3900 2100 3000 2999.63 0.64 0 -179 3140 3070 3010 2940 2880 3105 2975 88 900 500 1980 5 1 17538346 527 -4.82 0.92 12 0.00 -624.00 3253.00 6900 20240514 -56.45 2300 20241209 30.65 3530 -14.87 20250117 2900 3.62 20250102 6900 -56.45 20240514 2300 30.65 20241209 0.62 N 368600 500 87 억 111676 N N 0 N 00 N
10 20250317 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 10 2 0.33 165277341 55225 433.14 2955 3080 2950 3885 2095 2990 2992.80 0.65 0 733 3056 3022 3001 2967 2946 3012 2957 88 895 500 1970 5 1 17538346 526 -4.81 0.92 12 0.31 -624.00 3253.00 6900 20240514 -56.52 2300 20241209 30.43 3530 -15.01 20250117 2900 3.45 20250102 6900 -56.52 20240514 2300 30.43 20241209 0.62 N 368600 500 87 억 113271 N N 0 N 00 N
11 20250317 151217 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 5 2 0.17 164336941 54911 430.67 2955 3080 2950 3885 2095 2990 2992.79 0.65 0 590 3056 3022 3001 2967 2946 3012 2957 88 895 500 1970 5 1 17538346 525 -4.80 0.92 12 0.31 -624.00 3253.00 6900 20240514 -56.59 2300 20241209 30.22 3530 -15.16 20250117 2900 3.28 20250102 6900 -56.59 20240514 2300 30.22 20241209 0.62 N 368600 500 87 억 113271 N N 0 N 00 N
12 20250317 141220 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 5 2 0.17 152171606 50826 398.64 2955 3080 2950 3885 2095 2990 2993.97 0.65 0 558 3056 3022 3001 2967 2946 3012 2957 88 895 500 1970 5 1 17538346 525 -4.80 0.92 12 0.29 -624.00 3253.00 6900 20240514 -56.59 2300 20241209 30.22 3530 -15.16 20250117 2900 3.28 20250102 6900 -56.59 20240514 2300 30.22 20241209 0.62 N 368600 500 87 억 113271 N N 0 N 00 N