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
377330/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
20250318,161227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-210,5,-3.96,150482640,29341,90.88,5300,5360,5050,6890,3710,5300,5129.02,0.37,0,-4192,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,414,-16.11,0.71,12,0.36,-316.00,7122.00,8940,20240405,-43.06,4015,20241209,26.77,5990,-15.03,20250227,4125,23.39,20250204,8940,-43.06,20240405,4015,26.77,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N
20250318,151232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-180,5,-3.40,136317060,26558,82.26,5300,5360,5050,6890,3710,5300,5132.81,0.37,0,-4224,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,417,-16.20,0.72,12,0.33,-316.00,7122.00,8940,20240405,-42.73,4015,20241209,27.52,5990,-14.52,20250227,4125,24.12,20250204,8940,-42.73,20240405,4015,27.52,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N
20250318,141229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-190,5,-3.58,126666840,24667,76.40,5300,5360,5050,6890,3710,5300,5135.07,0.37,0,-4117,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,416,-16.17,0.72,12,0.30,-316.00,7122.00,8940,20240405,-42.84,4015,20241209,27.27,5990,-14.69,20250227,4125,23.88,20250204,8940,-42.84,20240405,4015,27.27,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N
20250318,131229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-180,5,-3.40,123640190,24073,74.56,5300,5360,5050,6890,3710,5300,5136.05,0.37,0,-3989,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,417,-16.20,0.72,12,0.30,-316.00,7122.00,8940,20240405,-42.73,4015,20241209,27.52,5990,-14.52,20250227,4125,24.12,20250204,8940,-42.73,20240405,4015,27.52,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N
20250318,121231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-160,5,-3.02,110330430,21463,66.48,5300,5360,5050,6890,3710,5300,5140.49,0.37,0,-4015,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,418,-16.27,0.72,12,0.26,-316.00,7122.00,8940,20240405,-42.51,4015,20241209,28.02,5990,-14.19,20250227,4125,24.61,20250204,8940,-42.51,20240405,4015,28.02,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N
20250318,111229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-180,5,-3.40,105930900,20606,63.83,5300,5360,5050,6890,3710,5300,5140.78,0.37,0,-3901,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,417,-16.20,0.72,12,0.25,-316.00,7122.00,8940,20240405,-42.73,4015,20241209,27.52,5990,-14.52,20250227,4125,24.12,20250204,8940,-42.73,20240405,4015,27.52,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N
20250318,101232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-220,5,-4.15,80718080,15673,48.55,5300,5360,5050,6890,3710,5300,5150.14,0.37,0,-2421,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,414,-16.08,0.71,12,0.19,-316.00,7122.00,8940,20240405,-43.18,4015,20241209,26.53,5990,-15.19,20250227,4125,23.15,20250204,8940,-43.18,20240405,4015,26.53,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N
20250318,091234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-110,5,-2.08,9573810,1820,5.64,5300,5360,5190,6890,3710,5300,5260.34,0.37,0,-786,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,422,-16.42,0.73,12,0.02,-316.00,7122.00,8940,20240405,-41.95,4015,20241209,29.27,5990,-13.36,20250227,4125,25.82,20250204,8940,-41.95,20240405,4015,29.27,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N
20250317,161226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,0,3,0.00,169704090,32183,69.78,5250,5430,5160,6890,3710,5300,5273.10,0.40,0,-2451,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,431,-16.77,0.74,12,0.40,-316.00,7122.00,8940,20240405,-40.72,4015,20241209,32.00,5990,-11.52,20250227,4125,28.48,20250204,8940,-40.72,20240405,4015,32.00,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-70,5,-1.32,163447200,30998,67.21,5250,5430,5160,6890,3710,5300,5272.83,0.40,0,-1992,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,426,-16.55,0.73,12,0.38,-316.00,7122.00,8940,20240405,-41.50,4015,20241209,30.26,5990,-12.69,20250227,4125,26.79,20250204,8940,-41.50,20240405,4015,30.26,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-50,5,-0.94,146502200,27761,60.19,5250,5430,5160,6890,3710,5300,5277.27,0.40,0,-2019,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,427,-16.61,0.74,12,0.34,-316.00,7122.00,8940,20240405,-41.28,4015,20241209,30.76,5990,-12.35,20250227,4125,27.27,20250204,8940,-41.28,20240405,4015,30.76,20241209,0.67,N,377330,500,40 억,,32905,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 161227 57 100.00 KOSDAQ 전기·전자 N N N N N 5090 -210 5 -3.96 150482640 29341 90.88 5300 5360 5050 6890 3710 5300 5129.02 0.37 0 -4192 5566 5432 5296 5162 5026 5500 5230 41 1590 500 3710 10 1 8139954 414 -16.11 0.71 12 0.36 -316.00 7122.00 8940 20240405 -43.06 4015 20241209 26.77 5990 -15.03 20250227 4125 23.39 20250204 8940 -43.06 20240405 4015 26.77 20241209 0.64 N 377330 500 40 억 30452 N N 0 N 00 N
3 20250318 151232 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -180 5 -3.40 136317060 26558 82.26 5300 5360 5050 6890 3710 5300 5132.81 0.37 0 -4224 5566 5432 5296 5162 5026 5500 5230 41 1590 500 3710 10 1 8139954 417 -16.20 0.72 12 0.33 -316.00 7122.00 8940 20240405 -42.73 4015 20241209 27.52 5990 -14.52 20250227 4125 24.12 20250204 8940 -42.73 20240405 4015 27.52 20241209 0.64 N 377330 500 40 억 30452 N N 0 N 00 N
4 20250318 141229 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 -190 5 -3.58 126666840 24667 76.40 5300 5360 5050 6890 3710 5300 5135.07 0.37 0 -4117 5566 5432 5296 5162 5026 5500 5230 41 1590 500 3710 10 1 8139954 416 -16.17 0.72 12 0.30 -316.00 7122.00 8940 20240405 -42.84 4015 20241209 27.27 5990 -14.69 20250227 4125 23.88 20250204 8940 -42.84 20240405 4015 27.27 20241209 0.64 N 377330 500 40 억 30452 N N 0 N 00 N
5 20250318 131229 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -180 5 -3.40 123640190 24073 74.56 5300 5360 5050 6890 3710 5300 5136.05 0.37 0 -3989 5566 5432 5296 5162 5026 5500 5230 41 1590 500 3710 10 1 8139954 417 -16.20 0.72 12 0.30 -316.00 7122.00 8940 20240405 -42.73 4015 20241209 27.52 5990 -14.52 20250227 4125 24.12 20250204 8940 -42.73 20240405 4015 27.52 20241209 0.64 N 377330 500 40 억 30452 N N 0 N 00 N
6 20250318 121231 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 -160 5 -3.02 110330430 21463 66.48 5300 5360 5050 6890 3710 5300 5140.49 0.37 0 -4015 5566 5432 5296 5162 5026 5500 5230 41 1590 500 3710 10 1 8139954 418 -16.27 0.72 12 0.26 -316.00 7122.00 8940 20240405 -42.51 4015 20241209 28.02 5990 -14.19 20250227 4125 24.61 20250204 8940 -42.51 20240405 4015 28.02 20241209 0.64 N 377330 500 40 억 30452 N N 0 N 00 N
7 20250318 111229 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -180 5 -3.40 105930900 20606 63.83 5300 5360 5050 6890 3710 5300 5140.78 0.37 0 -3901 5566 5432 5296 5162 5026 5500 5230 41 1590 500 3710 10 1 8139954 417 -16.20 0.72 12 0.25 -316.00 7122.00 8940 20240405 -42.73 4015 20241209 27.52 5990 -14.52 20250227 4125 24.12 20250204 8940 -42.73 20240405 4015 27.52 20241209 0.64 N 377330 500 40 억 30452 N N 0 N 00 N
8 20250318 101232 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -220 5 -4.15 80718080 15673 48.55 5300 5360 5050 6890 3710 5300 5150.14 0.37 0 -2421 5566 5432 5296 5162 5026 5500 5230 41 1590 500 3710 10 1 8139954 414 -16.08 0.71 12 0.19 -316.00 7122.00 8940 20240405 -43.18 4015 20241209 26.53 5990 -15.19 20250227 4125 23.15 20250204 8940 -43.18 20240405 4015 26.53 20241209 0.64 N 377330 500 40 억 30452 N N 0 N 00 N
9 20250318 091234 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -110 5 -2.08 9573810 1820 5.64 5300 5360 5190 6890 3710 5300 5260.34 0.37 0 -786 5566 5432 5296 5162 5026 5500 5230 41 1590 500 3710 10 1 8139954 422 -16.42 0.73 12 0.02 -316.00 7122.00 8940 20240405 -41.95 4015 20241209 29.27 5990 -13.36 20250227 4125 25.82 20250204 8940 -41.95 20240405 4015 29.27 20241209 0.64 N 377330 500 40 억 30452 N N 0 N 00 N
10 20250317 161226 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 0 3 0.00 169704090 32183 69.78 5250 5430 5160 6890 3710 5300 5273.10 0.40 0 -2451 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 431 -16.77 0.74 12 0.40 -316.00 7122.00 8940 20240405 -40.72 4015 20241209 32.00 5990 -11.52 20250227 4125 28.48 20250204 8940 -40.72 20240405 4015 32.00 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
11 20250317 151225 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 -70 5 -1.32 163447200 30998 67.21 5250 5430 5160 6890 3710 5300 5272.83 0.40 0 -1992 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 426 -16.55 0.73 12 0.38 -316.00 7122.00 8940 20240405 -41.50 4015 20241209 30.26 5990 -12.69 20250227 4125 26.79 20250204 8940 -41.50 20240405 4015 30.26 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
12 20250317 141227 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -50 5 -0.94 146502200 27761 60.19 5250 5430 5160 6890 3710 5300 5277.27 0.40 0 -2019 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 427 -16.61 0.74 12 0.34 -316.00 7122.00 8940 20240405 -41.28 4015 20241209 30.76 5990 -12.35 20250227 4125 27.27 20250204 8940 -41.28 20240405 4015 30.76 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N