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
382900/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
20250318,161231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16150,240,2,1.51,2482027965,151891,139.88,15810,16780,15810,20650,11140,15910,16340.86,2.41,0,2676,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1415,-59.59,1.29,12,1.73,-271.00,12498.00,29500,20240527,-45.25,11300,20241209,42.92,16780,-3.75,20250318,12900,25.19,20250102,29500,-45.25,20240527,11300,42.92,20241209,1.61,N,382900,500,43 억,,211277,N,N,41,N,00,N
20250318,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16100,190,2,1.19,2454114515,150159,138.28,15810,16780,15810,20650,11140,15910,16343.44,2.41,0,2735,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1411,-59.41,1.29,12,1.71,-271.00,12498.00,29500,20240527,-45.42,11300,20241209,42.48,16780,-4.05,20250318,12900,24.81,20250102,29500,-45.42,20240527,11300,42.48,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N
20250318,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16030,120,2,0.75,2338444275,142929,131.63,15810,16780,15810,20650,11140,15910,16360.88,2.41,0,4502,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1404,-59.15,1.28,12,1.63,-271.00,12498.00,29500,20240527,-45.66,11300,20241209,41.86,16780,-4.47,20250318,12900,24.26,20250102,29500,-45.66,20240527,11300,41.86,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N
20250318,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16120,210,2,1.32,2140827335,130578,120.25,15810,16780,15810,20650,11140,15910,16395.01,2.41,0,2972,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1412,-59.48,1.29,12,1.49,-271.00,12498.00,29500,20240527,-45.36,11300,20241209,42.65,16780,-3.93,20250318,12900,24.96,20250102,29500,-45.36,20240527,11300,42.65,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N
20250318,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16270,360,2,2.26,2031313735,123810,114.02,15810,16780,15810,20650,11140,15910,16406.70,2.41,0,4102,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1425,-60.04,1.30,12,1.41,-271.00,12498.00,29500,20240527,-44.85,11300,20241209,43.98,16780,-3.04,20250318,12900,26.12,20250102,29500,-44.85,20240527,11300,43.98,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N
20250318,111233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16430,520,2,3.27,1769465800,107786,99.26,15810,16780,15810,20650,11140,15910,16416.47,2.41,0,9305,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1439,-60.63,1.31,12,1.23,-271.00,12498.00,29500,20240527,-44.31,11300,20241209,45.40,16780,-2.09,20250318,12900,27.36,20250102,29500,-44.31,20240527,11300,45.40,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N
20250318,101236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16540,630,2,3.96,1182096035,72465,66.73,15810,16650,15810,20650,11140,15910,16312.65,2.41,0,11186,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1449,-61.03,1.32,12,0.83,-271.00,12498.00,29500,20240527,-43.93,11300,20241209,46.37,16650,-0.66,20250318,12900,28.22,20250102,29500,-43.93,20240527,11300,46.37,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N
20250318,091239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15950,40,2,0.25,130742590,8221,7.57,15810,16060,15810,20650,11140,15910,15903.49,2.41,0,356,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1397,-58.86,1.28,12,0.09,-271.00,12498.00,29500,20240527,-45.93,11300,20241209,41.15,16250,-1.85,20250227,12900,23.64,20250102,29500,-45.93,20240527,11300,41.15,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N
20250317,161230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15910,1110,2,7.50,1671057815,107644,259.38,14820,15970,14630,19240,10360,14800,15521.61,2.00,0,35503,15533,15166,14673,14306,13813,15350,14490,44,4440,500,10360,10,1,8761000,1394,-58.71,1.27,12,1.23,-271.00,12498.00,29500,20240527,-46.07,11300,20241209,40.80,16250,-2.09,20250227,12900,23.33,20250102,29500,-46.07,20240527,11300,40.80,20241209,1.61,N,382900,500,43 억,,174976,N,N,31,N,00,N
20250317,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15850,1050,2,7.09,1471748755,95108,229.17,14820,15850,14630,19240,10360,14800,15474.50,2.00,0,33670,15533,15166,14673,14306,13813,15350,14490,44,4440,500,10360,10,1,8761000,1389,-58.49,1.27,12,1.09,-271.00,12498.00,29500,20240527,-46.27,11300,20241209,40.27,16250,-2.46,20250227,12900,22.87,20250102,29500,-46.27,20240527,11300,40.27,20241209,1.61,N,382900,500,43 억,,174976,N,N,9,N,00,N
20250317,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15560,760,2,5.14,1142120640,74115,178.59,14820,15640,14630,19240,10360,14800,15410.11,2.00,0,28699,15533,15166,14673,14306,13813,15350,14490,44,4440,500,10360,10,1,8761000,1363,-57.42,1.24,12,0.85,-271.00,12498.00,29500,20240527,-47.25,11300,20241209,37.70,16250,-4.25,20250227,12900,20.62,20250102,29500,-47.25,20240527,11300,37.70,20241209,1.61,N,382900,500,43 억,,174976,N,N,9,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 161231 57 100.00 KOSDAQ 전기·전자 N N N N N 16150 240 2 1.51 2482027965 151891 139.88 15810 16780 15810 20650 11140 15910 16340.86 2.41 0 2676 16843 16376 15503 15036 14163 16610 15270 44 4740 500 11130 10 1 8761000 1415 -59.59 1.29 12 1.73 -271.00 12498.00 29500 20240527 -45.25 11300 20241209 42.92 16780 -3.75 20250318 12900 25.19 20250102 29500 -45.25 20240527 11300 42.92 20241209 1.61 N 382900 500 43 억 211277 N N 41 N 00 N
3 20250318 151237 57 100.00 KOSDAQ 전기·전자 N N N N N 16100 190 2 1.19 2454114515 150159 138.28 15810 16780 15810 20650 11140 15910 16343.44 2.41 0 2735 16843 16376 15503 15036 14163 16610 15270 44 4740 500 11130 10 1 8761000 1411 -59.41 1.29 12 1.71 -271.00 12498.00 29500 20240527 -45.42 11300 20241209 42.48 16780 -4.05 20250318 12900 24.81 20250102 29500 -45.42 20240527 11300 42.48 20241209 1.61 N 382900 500 43 억 211277 N N 31 N 00 N
4 20250318 141234 57 100.00 KOSDAQ 전기·전자 N N N N N 16030 120 2 0.75 2338444275 142929 131.63 15810 16780 15810 20650 11140 15910 16360.88 2.41 0 4502 16843 16376 15503 15036 14163 16610 15270 44 4740 500 11130 10 1 8761000 1404 -59.15 1.28 12 1.63 -271.00 12498.00 29500 20240527 -45.66 11300 20241209 41.86 16780 -4.47 20250318 12900 24.26 20250102 29500 -45.66 20240527 11300 41.86 20241209 1.61 N 382900 500 43 억 211277 N N 31 N 00 N
5 20250318 131233 57 100.00 KOSDAQ 전기·전자 N N N N N 16120 210 2 1.32 2140827335 130578 120.25 15810 16780 15810 20650 11140 15910 16395.01 2.41 0 2972 16843 16376 15503 15036 14163 16610 15270 44 4740 500 11130 10 1 8761000 1412 -59.48 1.29 12 1.49 -271.00 12498.00 29500 20240527 -45.36 11300 20241209 42.65 16780 -3.93 20250318 12900 24.96 20250102 29500 -45.36 20240527 11300 42.65 20241209 1.61 N 382900 500 43 억 211277 N N 31 N 00 N
6 20250318 121236 57 100.00 KOSDAQ 전기·전자 N N N N N 16270 360 2 2.26 2031313735 123810 114.02 15810 16780 15810 20650 11140 15910 16406.70 2.41 0 4102 16843 16376 15503 15036 14163 16610 15270 44 4740 500 11130 10 1 8761000 1425 -60.04 1.30 12 1.41 -271.00 12498.00 29500 20240527 -44.85 11300 20241209 43.98 16780 -3.04 20250318 12900 26.12 20250102 29500 -44.85 20240527 11300 43.98 20241209 1.61 N 382900 500 43 억 211277 N N 31 N 00 N
7 20250318 111233 57 100.00 KOSDAQ 전기·전자 N N N N N 16430 520 2 3.27 1769465800 107786 99.26 15810 16780 15810 20650 11140 15910 16416.47 2.41 0 9305 16843 16376 15503 15036 14163 16610 15270 44 4740 500 11130 10 1 8761000 1439 -60.63 1.31 12 1.23 -271.00 12498.00 29500 20240527 -44.31 11300 20241209 45.40 16780 -2.09 20250318 12900 27.36 20250102 29500 -44.31 20240527 11300 45.40 20241209 1.61 N 382900 500 43 억 211277 N N 31 N 00 N
8 20250318 101236 57 100.00 KOSDAQ 전기·전자 N N N N N 16540 630 2 3.96 1182096035 72465 66.73 15810 16650 15810 20650 11140 15910 16312.65 2.41 0 11186 16843 16376 15503 15036 14163 16610 15270 44 4740 500 11130 10 1 8761000 1449 -61.03 1.32 12 0.83 -271.00 12498.00 29500 20240527 -43.93 11300 20241209 46.37 16650 -0.66 20250318 12900 28.22 20250102 29500 -43.93 20240527 11300 46.37 20241209 1.61 N 382900 500 43 억 211277 N N 31 N 00 N
9 20250318 091239 57 100.00 KOSDAQ 전기·전자 N N N N N 15950 40 2 0.25 130742590 8221 7.57 15810 16060 15810 20650 11140 15910 15903.49 2.41 0 356 16843 16376 15503 15036 14163 16610 15270 44 4740 500 11130 10 1 8761000 1397 -58.86 1.28 12 0.09 -271.00 12498.00 29500 20240527 -45.93 11300 20241209 41.15 16250 -1.85 20250227 12900 23.64 20250102 29500 -45.93 20240527 11300 41.15 20241209 1.61 N 382900 500 43 억 211277 N N 31 N 00 N
10 20250317 161230 57 100.00 KOSDAQ 전기·전자 N N N N N 15910 1110 2 7.50 1671057815 107644 259.38 14820 15970 14630 19240 10360 14800 15521.61 2.00 0 35503 15533 15166 14673 14306 13813 15350 14490 44 4440 500 10360 10 1 8761000 1394 -58.71 1.27 12 1.23 -271.00 12498.00 29500 20240527 -46.07 11300 20241209 40.80 16250 -2.09 20250227 12900 23.33 20250102 29500 -46.07 20240527 11300 40.80 20241209 1.61 N 382900 500 43 억 174976 N N 31 N 00 N
11 20250317 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 15850 1050 2 7.09 1471748755 95108 229.17 14820 15850 14630 19240 10360 14800 15474.50 2.00 0 33670 15533 15166 14673 14306 13813 15350 14490 44 4440 500 10360 10 1 8761000 1389 -58.49 1.27 12 1.09 -271.00 12498.00 29500 20240527 -46.27 11300 20241209 40.27 16250 -2.46 20250227 12900 22.87 20250102 29500 -46.27 20240527 11300 40.27 20241209 1.61 N 382900 500 43 억 174976 N N 9 N 00 N
12 20250317 141232 57 100.00 KOSDAQ 전기·전자 N N N N N 15560 760 2 5.14 1142120640 74115 178.59 14820 15640 14630 19240 10360 14800 15410.11 2.00 0 28699 15533 15166 14673 14306 13813 15350 14490 44 4440 500 10360 10 1 8761000 1363 -57.42 1.24 12 0.85 -271.00 12498.00 29500 20240527 -47.25 11300 20241209 37.70 16250 -4.25 20250227 12900 20.62 20250102 29500 -47.25 20240527 11300 37.70 20241209 1.61 N 382900 500 43 억 174976 N N 9 N 00 N