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
371950/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
20250318,161221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13140,-160,5,-1.20,858090125,65209,102.59,13330,13330,13040,17290,9310,13300,13159.08,0.77,0,-7457,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2765,-12.66,4.79,12,0.31,-1038.00,2742.00,18000,20240627,-27.00,5910,20240319,122.34,13950,-5.81,20250312,8300,58.31,20250114,18000,-27.00,20240627,5910,122.34,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N
20250318,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-100,5,-0.75,828963995,62994,99.10,13330,13330,13040,17290,9310,13300,13159.41,0.77,0,-7059,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2777,-12.72,4.81,12,0.30,-1038.00,2742.00,18000,20240627,-26.67,5910,20240319,123.35,13950,-5.38,20250312,8300,59.04,20250114,18000,-26.67,20240627,5910,123.35,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N
20250318,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13150,-150,5,-1.13,769975575,58518,92.06,13330,13330,13040,17290,9310,13300,13157.93,0.77,0,-7115,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2767,-12.67,4.80,12,0.28,-1038.00,2742.00,18000,20240627,-26.94,5910,20240319,122.50,13950,-5.73,20250312,8300,58.43,20250114,18000,-26.94,20240627,5910,122.50,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N
20250318,131223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-100,5,-0.75,706754405,53728,84.53,13330,13330,13040,17290,9310,13300,13154.30,0.77,0,-5557,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2777,-12.72,4.81,12,0.26,-1038.00,2742.00,18000,20240627,-26.67,5910,20240319,123.35,13950,-5.38,20250312,8300,59.04,20250114,18000,-26.67,20240627,5910,123.35,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N
20250318,121225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13110,-190,5,-1.43,622072685,47276,74.38,13330,13330,13040,17290,9310,13300,13158.32,0.77,0,-6588,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2758,-12.63,4.78,12,0.22,-1038.00,2742.00,18000,20240627,-27.17,5910,20240319,121.83,13950,-6.02,20250312,8300,57.95,20250114,18000,-27.17,20240627,5910,121.83,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N
20250318,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13130,-170,5,-1.28,541020575,41105,64.67,13330,13330,13040,17290,9310,13300,13161.92,0.77,0,-7892,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2763,-12.65,4.79,12,0.20,-1038.00,2742.00,18000,20240627,-27.06,5910,20240319,122.17,13950,-5.88,20250312,8300,58.19,20250114,18000,-27.06,20240627,5910,122.17,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N
20250318,101226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13180,-120,5,-0.90,266967915,20187,31.76,13330,13330,13120,17290,9310,13300,13224.74,0.77,0,-3290,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2773,-12.70,4.81,12,0.10,-1038.00,2742.00,18000,20240627,-26.78,5910,20240319,123.01,13950,-5.52,20250312,8300,58.80,20250114,18000,-26.78,20240627,5910,123.01,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N
20250318,091228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13160,-140,5,-1.05,40445065,3053,4.80,13330,13330,13150,17290,9310,13300,13247.65,0.77,0,-450,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2769,-12.68,4.80,12,0.01,-1038.00,2742.00,18000,20240627,-26.89,5910,20240319,122.67,13950,-5.66,20250312,8300,58.55,20250114,18000,-26.89,20240627,5910,122.67,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N
20250317,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,-40,5,-0.30,837054835,63377,30.78,13340,13430,13030,17340,9340,13340,13207.54,0.86,0,-17247,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2798,-12.81,4.85,12,0.30,-1038.00,2742.00,18000,20240627,-26.11,5910,20240319,125.04,13950,-4.66,20250312,8300,60.24,20250114,18000,-26.11,20240627,5910,125.04,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-140,5,-1.05,783749185,59356,28.83,13340,13430,13030,17340,9340,13340,13204.21,0.86,0,-16109,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2777,-12.72,4.81,12,0.28,-1038.00,2742.00,18000,20240627,-26.67,5910,20240319,123.35,13950,-5.38,20250312,8300,59.04,20250114,18000,-26.67,20240627,5910,123.35,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13190,-150,5,-1.12,656367360,49699,24.14,13340,13430,13030,17340,9340,13340,13206.85,0.86,0,-16136,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2775,-12.71,4.81,12,0.24,-1038.00,2742.00,18000,20240627,-26.72,5910,20240319,123.18,13950,-5.45,20250312,8300,58.92,20250114,18000,-26.72,20240627,5910,123.18,20240319,0.93,N,371950,500,105 억,,180856,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 161221 57 100.00 KOSDAQ 전기·전자 N N N N N 13140 -160 5 -1.20 858090125 65209 102.59 13330 13330 13040 17290 9310 13300 13159.08 0.77 0 -7457 13653 13476 13253 13076 12853 13365 12965 105 3990 500 8510 10 1 21040488 2765 -12.66 4.79 12 0.31 -1038.00 2742.00 18000 20240627 -27.00 5910 20240319 122.34 13950 -5.81 20250312 8300 58.31 20250114 18000 -27.00 20240627 5910 122.34 20240319 0.96 N 371950 500 105 억 162147 N N 0 N 00 N
3 20250318 151227 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 -100 5 -0.75 828963995 62994 99.10 13330 13330 13040 17290 9310 13300 13159.41 0.77 0 -7059 13653 13476 13253 13076 12853 13365 12965 105 3990 500 8510 10 1 21040488 2777 -12.72 4.81 12 0.30 -1038.00 2742.00 18000 20240627 -26.67 5910 20240319 123.35 13950 -5.38 20250312 8300 59.04 20250114 18000 -26.67 20240627 5910 123.35 20240319 0.96 N 371950 500 105 억 162147 N N 0 N 00 N
4 20250318 141223 57 100.00 KOSDAQ 전기·전자 N N N N N 13150 -150 5 -1.13 769975575 58518 92.06 13330 13330 13040 17290 9310 13300 13157.93 0.77 0 -7115 13653 13476 13253 13076 12853 13365 12965 105 3990 500 8510 10 1 21040488 2767 -12.67 4.80 12 0.28 -1038.00 2742.00 18000 20240627 -26.94 5910 20240319 122.50 13950 -5.73 20250312 8300 58.43 20250114 18000 -26.94 20240627 5910 122.50 20240319 0.96 N 371950 500 105 억 162147 N N 0 N 00 N
5 20250318 131223 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 -100 5 -0.75 706754405 53728 84.53 13330 13330 13040 17290 9310 13300 13154.30 0.77 0 -5557 13653 13476 13253 13076 12853 13365 12965 105 3990 500 8510 10 1 21040488 2777 -12.72 4.81 12 0.26 -1038.00 2742.00 18000 20240627 -26.67 5910 20240319 123.35 13950 -5.38 20250312 8300 59.04 20250114 18000 -26.67 20240627 5910 123.35 20240319 0.96 N 371950 500 105 억 162147 N N 0 N 00 N
6 20250318 121225 57 100.00 KOSDAQ 전기·전자 N N N N N 13110 -190 5 -1.43 622072685 47276 74.38 13330 13330 13040 17290 9310 13300 13158.32 0.77 0 -6588 13653 13476 13253 13076 12853 13365 12965 105 3990 500 8510 10 1 21040488 2758 -12.63 4.78 12 0.22 -1038.00 2742.00 18000 20240627 -27.17 5910 20240319 121.83 13950 -6.02 20250312 8300 57.95 20250114 18000 -27.17 20240627 5910 121.83 20240319 0.96 N 371950 500 105 억 162147 N N 0 N 00 N
7 20250318 111223 57 100.00 KOSDAQ 전기·전자 N N N N N 13130 -170 5 -1.28 541020575 41105 64.67 13330 13330 13040 17290 9310 13300 13161.92 0.77 0 -7892 13653 13476 13253 13076 12853 13365 12965 105 3990 500 8510 10 1 21040488 2763 -12.65 4.79 12 0.20 -1038.00 2742.00 18000 20240627 -27.06 5910 20240319 122.17 13950 -5.88 20250312 8300 58.19 20250114 18000 -27.06 20240627 5910 122.17 20240319 0.96 N 371950 500 105 억 162147 N N 0 N 00 N
8 20250318 101226 57 100.00 KOSDAQ 전기·전자 N N N N N 13180 -120 5 -0.90 266967915 20187 31.76 13330 13330 13120 17290 9310 13300 13224.74 0.77 0 -3290 13653 13476 13253 13076 12853 13365 12965 105 3990 500 8510 10 1 21040488 2773 -12.70 4.81 12 0.10 -1038.00 2742.00 18000 20240627 -26.78 5910 20240319 123.01 13950 -5.52 20250312 8300 58.80 20250114 18000 -26.78 20240627 5910 123.01 20240319 0.96 N 371950 500 105 억 162147 N N 0 N 00 N
9 20250318 091228 57 100.00 KOSDAQ 전기·전자 N N N N N 13160 -140 5 -1.05 40445065 3053 4.80 13330 13330 13150 17290 9310 13300 13247.65 0.77 0 -450 13653 13476 13253 13076 12853 13365 12965 105 3990 500 8510 10 1 21040488 2769 -12.68 4.80 12 0.01 -1038.00 2742.00 18000 20240627 -26.89 5910 20240319 122.67 13950 -5.66 20250312 8300 58.55 20250114 18000 -26.89 20240627 5910 122.67 20240319 0.96 N 371950 500 105 억 162147 N N 0 N 00 N
10 20250317 161220 57 100.00 KOSDAQ 전기·전자 N N N N N 13300 -40 5 -0.30 837054835 63377 30.78 13340 13430 13030 17340 9340 13340 13207.54 0.86 0 -17247 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2798 -12.81 4.85 12 0.30 -1038.00 2742.00 18000 20240627 -26.11 5910 20240319 125.04 13950 -4.66 20250312 8300 60.24 20250114 18000 -26.11 20240627 5910 125.04 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
11 20250317 151219 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 -140 5 -1.05 783749185 59356 28.83 13340 13430 13030 17340 9340 13340 13204.21 0.86 0 -16109 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2777 -12.72 4.81 12 0.28 -1038.00 2742.00 18000 20240627 -26.67 5910 20240319 123.35 13950 -5.38 20250312 8300 59.04 20250114 18000 -26.67 20240627 5910 123.35 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
12 20250317 141221 57 100.00 KOSDAQ 전기·전자 N N N N N 13190 -150 5 -1.12 656367360 49699 24.14 13340 13430 13030 17340 9340 13340 13206.85 0.86 0 -16136 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2775 -12.71 4.81 12 0.24 -1038.00 2742.00 18000 20240627 -26.72 5910 20240319 123.18 13950 -5.45 20250312 8300 58.92 20250114 18000 -26.72 20240627 5910 123.18 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N