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
376290/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
20250318,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,0,3,0.00,22526459,6943,104.71,3335,3340,3220,4235,2285,3260,3244.48,69.75,0,-1,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,576,62.69,0.57,12,0.04,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N
20250318,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-25,5,-0.77,16781674,5170,77.97,3335,3340,3225,4235,2285,3260,3245.97,69.75,0,0,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,571,62.21,0.57,12,0.03,52.00,5693.00,4045,20240604,-20.02,2700,20241209,19.81,3455,-6.37,20250210,2855,13.31,20250203,4045,-20.02,20240604,2700,19.81,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N
20250318,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-10,5,-0.31,11003295,3383,51.02,3335,3340,3240,4235,2285,3260,3252.53,69.75,0,0,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,574,62.50,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N
20250318,131226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-10,5,-0.31,9896516,3042,45.88,3335,3340,3240,4235,2285,3260,3253.29,69.75,0,0,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,574,62.50,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N
20250318,121229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-5,5,-0.15,8271346,2542,38.34,3335,3340,3240,4235,2285,3260,3253.87,69.75,0,0,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,575,62.60,0.57,12,0.01,52.00,5693.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N
20250318,111227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-5,5,-0.15,8072791,2481,37.42,3335,3340,3240,4235,2285,3260,3253.85,69.75,0,0,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,575,62.60,0.57,12,0.01,52.00,5693.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N
20250318,101230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-15,5,-0.46,7965375,2448,36.92,3335,3340,3240,4235,2285,3260,3253.83,69.75,0,0,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,573,62.40,0.57,12,0.01,52.00,5693.00,4045,20240604,-19.78,2700,20241209,20.19,3455,-6.08,20250210,2855,13.66,20250203,4045,-19.78,20240604,2700,20.19,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N
20250318,091232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-5,5,-0.15,887925,269,4.06,3335,3340,3245,4235,2285,3260,3300.84,69.75,0,-26,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,575,62.60,0.57,12,0.00,52.00,5693.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N
20250317,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-30,5,-0.91,21632685,6631,52.28,3290,3350,3230,4275,2305,3290,3262.36,69.75,0,41,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,576,62.69,0.57,12,0.04,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-35,5,-1.06,18536295,5681,44.79,3290,3350,3230,4275,2305,3290,3262.86,69.75,0,145,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,575,62.60,0.57,12,0.03,52.00,5693.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-30,5,-0.91,16789500,5145,40.56,3290,3350,3230,4275,2305,3290,3263.27,69.75,0,144,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,576,62.69,0.57,12,0.03,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12316580,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 161224 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 0 3 0.00 22526459 6943 104.71 3335 3340 3220 4235 2285 3260 3244.48 69.75 0 -1 3400 3330 3280 3210 3160 3305 3185 88 975 500 2280 5 1 17657500 576 62.69 0.57 12 0.04 52.00 5693.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.72 N 376290 500 88 억 12316620 N N 0 N 00 N
3 20250318 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 -25 5 -0.77 16781674 5170 77.97 3335 3340 3225 4235 2285 3260 3245.97 69.75 0 0 3400 3330 3280 3210 3160 3305 3185 88 975 500 2280 5 1 17657500 571 62.21 0.57 12 0.03 52.00 5693.00 4045 20240604 -20.02 2700 20241209 19.81 3455 -6.37 20250210 2855 13.31 20250203 4045 -20.02 20240604 2700 19.81 20241209 0.72 N 376290 500 88 억 12316620 N N 0 N 00 N
4 20250318 141227 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 -10 5 -0.31 11003295 3383 51.02 3335 3340 3240 4235 2285 3260 3252.53 69.75 0 0 3400 3330 3280 3210 3160 3305 3185 88 975 500 2280 5 1 17657500 574 62.50 0.57 12 0.02 52.00 5693.00 4045 20240604 -19.65 2700 20241209 20.37 3455 -5.93 20250210 2855 13.84 20250203 4045 -19.65 20240604 2700 20.37 20241209 0.72 N 376290 500 88 억 12316620 N N 0 N 00 N
5 20250318 131226 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 -10 5 -0.31 9896516 3042 45.88 3335 3340 3240 4235 2285 3260 3253.29 69.75 0 0 3400 3330 3280 3210 3160 3305 3185 88 975 500 2280 5 1 17657500 574 62.50 0.57 12 0.02 52.00 5693.00 4045 20240604 -19.65 2700 20241209 20.37 3455 -5.93 20250210 2855 13.84 20250203 4045 -19.65 20240604 2700 20.37 20241209 0.72 N 376290 500 88 억 12316620 N N 0 N 00 N
6 20250318 121229 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 -5 5 -0.15 8271346 2542 38.34 3335 3340 3240 4235 2285 3260 3253.87 69.75 0 0 3400 3330 3280 3210 3160 3305 3185 88 975 500 2280 5 1 17657500 575 62.60 0.57 12 0.01 52.00 5693.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.72 N 376290 500 88 억 12316620 N N 0 N 00 N
7 20250318 111227 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 -5 5 -0.15 8072791 2481 37.42 3335 3340 3240 4235 2285 3260 3253.85 69.75 0 0 3400 3330 3280 3210 3160 3305 3185 88 975 500 2280 5 1 17657500 575 62.60 0.57 12 0.01 52.00 5693.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.72 N 376290 500 88 억 12316620 N N 0 N 00 N
8 20250318 101230 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 -15 5 -0.46 7965375 2448 36.92 3335 3340 3240 4235 2285 3260 3253.83 69.75 0 0 3400 3330 3280 3210 3160 3305 3185 88 975 500 2280 5 1 17657500 573 62.40 0.57 12 0.01 52.00 5693.00 4045 20240604 -19.78 2700 20241209 20.19 3455 -6.08 20250210 2855 13.66 20250203 4045 -19.78 20240604 2700 20.19 20241209 0.72 N 376290 500 88 억 12316620 N N 0 N 00 N
9 20250318 091232 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 -5 5 -0.15 887925 269 4.06 3335 3340 3245 4235 2285 3260 3300.84 69.75 0 -26 3400 3330 3280 3210 3160 3305 3185 88 975 500 2280 5 1 17657500 575 62.60 0.57 12 0.00 52.00 5693.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.72 N 376290 500 88 억 12316620 N N 0 N 00 N
10 20250317 161224 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -30 5 -0.91 21632685 6631 52.28 3290 3350 3230 4275 2305 3290 3262.36 69.75 0 41 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 576 62.69 0.57 12 0.04 52.00 5693.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
11 20250317 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 -35 5 -1.06 18536295 5681 44.79 3290 3350 3230 4275 2305 3290 3262.86 69.75 0 145 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 575 62.60 0.57 12 0.03 52.00 5693.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
12 20250317 141225 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -30 5 -0.91 16789500 5145 40.56 3290 3350 3230 4275 2305 3290 3263.27 69.75 0 144 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 576 62.69 0.57 12 0.03 52.00 5693.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N