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
441270/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
20250318,161305,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5260,-50,5,-0.94,331177495,62622,72.17,5330,5380,5260,6900,3720,5310,5288.52,2.02,0,329,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1946,18.20,1.29,12,0.17,289.00,4080.00,11740,20240522,-55.20,3795,20241209,38.60,6450,-18.45,20250212,4800,9.58,20250203,11740,-55.20,20240522,3795,38.60,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N
20250318,151311,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5300,-10,5,-0.19,305751285,57794,66.60,5330,5380,5260,6900,3720,5310,5290.36,2.02,0,2641,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1960,18.34,1.30,12,0.16,289.00,4080.00,11740,20240522,-54.86,3795,20241209,39.66,6450,-17.83,20250212,4800,10.42,20250203,11740,-54.86,20240522,3795,39.66,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N
20250318,141307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5280,-30,5,-0.56,229377945,43353,49.96,5330,5380,5260,6900,3720,5310,5290.94,2.02,0,-176,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1953,18.27,1.29,12,0.12,289.00,4080.00,11740,20240522,-55.03,3795,20241209,39.13,6450,-18.14,20250212,4800,10.00,20250203,11740,-55.03,20240522,3795,39.13,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N
20250318,131307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5280,-30,5,-0.56,205642745,38864,44.79,5330,5380,5260,6900,3720,5310,5291.34,2.02,0,-544,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1953,18.27,1.29,12,0.11,289.00,4080.00,11740,20240522,-55.03,3795,20241209,39.13,6450,-18.14,20250212,4800,10.00,20250203,11740,-55.03,20240522,3795,39.13,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N
20250318,121309,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5290,-20,5,-0.38,172533625,32600,37.57,5330,5380,5260,6900,3720,5310,5292.44,2.02,0,-1578,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1957,18.30,1.30,12,0.09,289.00,4080.00,11740,20240522,-54.94,3795,20241209,39.39,6450,-17.98,20250212,4800,10.21,20250203,11740,-54.94,20240522,3795,39.39,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N
20250318,111307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5300,-10,5,-0.19,135272730,25578,29.48,5330,5380,5260,6900,3720,5310,5288.64,2.02,0,-2158,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1960,18.34,1.30,12,0.07,289.00,4080.00,11740,20240522,-54.86,3795,20241209,39.66,6450,-17.83,20250212,4800,10.42,20250203,11740,-54.86,20240522,3795,39.66,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N
20250318,101310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5300,-10,5,-0.19,80319120,15164,17.48,5330,5380,5260,6900,3720,5310,5296.70,2.02,0,-3516,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1960,18.34,1.30,12,0.04,289.00,4080.00,11740,20240522,-54.86,3795,20241209,39.66,6450,-17.83,20250212,4800,10.42,20250203,11740,-54.86,20240522,3795,39.66,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N
20250318,091313,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5350,40,2,0.75,12948850,2435,2.81,5330,5380,5300,6900,3720,5310,5317.80,2.02,0,-1970,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1979,18.51,1.31,12,0.01,289.00,4080.00,11740,20240522,-54.43,3795,20241209,40.97,6450,-17.05,20250212,4800,11.46,20250203,11740,-54.43,20240522,3795,40.97,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N
20250317,161304,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5310,-140,5,-2.57,465377330,86773,80.12,5490,5490,5310,7080,3820,5450,5363.17,2.03,0,-1789,5636,5542,5396,5302,5156,5590,5350,185,1630,500,3920,10,1,36987901,1964,18.37,1.30,12,0.23,289.00,4080.00,11740,20240522,-54.77,3795,20241209,39.92,6450,-17.67,20250212,4800,10.62,20250203,11740,-54.77,20240522,3795,39.92,20241209,5.02,N,441270,500,184 억,,749657,N,N,0,N,00,N
20250317,151303,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5350,-100,5,-1.83,442121310,82397,76.08,5490,5490,5310,7080,3820,5450,5365.75,2.03,0,-924,5636,5542,5396,5302,5156,5590,5350,185,1630,500,3920,10,1,36987901,1979,18.51,1.31,12,0.22,289.00,4080.00,11740,20240522,-54.43,3795,20241209,40.97,6450,-17.05,20250212,4800,11.46,20250203,11740,-54.43,20240522,3795,40.97,20241209,5.02,N,441270,500,184 억,,749657,N,N,0,N,00,N
20250317,141306,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5390,-60,5,-1.10,289797420,53908,49.78,5490,5490,5310,7080,3820,5450,5375.78,2.03,0,-7079,5636,5542,5396,5302,5156,5590,5350,185,1630,500,3920,10,1,36987901,1994,18.65,1.32,12,0.15,289.00,4080.00,11740,20240522,-54.09,3795,20241209,42.03,6450,-16.43,20250212,4800,12.29,20250203,11740,-54.09,20240522,3795,42.03,20241209,5.02,N,441270,500,184 억,,749657,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 161305 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5260 -50 5 -0.94 331177495 62622 72.17 5330 5380 5260 6900 3720 5310 5288.52 2.02 0 329 5550 5430 5370 5250 5190 5400 5220 185 1590 500 3820 10 1 36987901 1946 18.20 1.29 12 0.17 289.00 4080.00 11740 20240522 -55.20 3795 20241209 38.60 6450 -18.45 20250212 4800 9.58 20250203 11740 -55.20 20240522 3795 38.60 20241209 4.93 N 441270 500 184 억 748117 N N 0 N 00 N
3 20250318 151311 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5300 -10 5 -0.19 305751285 57794 66.60 5330 5380 5260 6900 3720 5310 5290.36 2.02 0 2641 5550 5430 5370 5250 5190 5400 5220 185 1590 500 3820 10 1 36987901 1960 18.34 1.30 12 0.16 289.00 4080.00 11740 20240522 -54.86 3795 20241209 39.66 6450 -17.83 20250212 4800 10.42 20250203 11740 -54.86 20240522 3795 39.66 20241209 4.93 N 441270 500 184 억 748117 N N 0 N 00 N
4 20250318 141307 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5280 -30 5 -0.56 229377945 43353 49.96 5330 5380 5260 6900 3720 5310 5290.94 2.02 0 -176 5550 5430 5370 5250 5190 5400 5220 185 1590 500 3820 10 1 36987901 1953 18.27 1.29 12 0.12 289.00 4080.00 11740 20240522 -55.03 3795 20241209 39.13 6450 -18.14 20250212 4800 10.00 20250203 11740 -55.03 20240522 3795 39.13 20241209 4.93 N 441270 500 184 억 748117 N N 0 N 00 N
5 20250318 131307 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5280 -30 5 -0.56 205642745 38864 44.79 5330 5380 5260 6900 3720 5310 5291.34 2.02 0 -544 5550 5430 5370 5250 5190 5400 5220 185 1590 500 3820 10 1 36987901 1953 18.27 1.29 12 0.11 289.00 4080.00 11740 20240522 -55.03 3795 20241209 39.13 6450 -18.14 20250212 4800 10.00 20250203 11740 -55.03 20240522 3795 39.13 20241209 4.93 N 441270 500 184 억 748117 N N 0 N 00 N
6 20250318 121309 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5290 -20 5 -0.38 172533625 32600 37.57 5330 5380 5260 6900 3720 5310 5292.44 2.02 0 -1578 5550 5430 5370 5250 5190 5400 5220 185 1590 500 3820 10 1 36987901 1957 18.30 1.30 12 0.09 289.00 4080.00 11740 20240522 -54.94 3795 20241209 39.39 6450 -17.98 20250212 4800 10.21 20250203 11740 -54.94 20240522 3795 39.39 20241209 4.93 N 441270 500 184 억 748117 N N 0 N 00 N
7 20250318 111307 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5300 -10 5 -0.19 135272730 25578 29.48 5330 5380 5260 6900 3720 5310 5288.64 2.02 0 -2158 5550 5430 5370 5250 5190 5400 5220 185 1590 500 3820 10 1 36987901 1960 18.34 1.30 12 0.07 289.00 4080.00 11740 20240522 -54.86 3795 20241209 39.66 6450 -17.83 20250212 4800 10.42 20250203 11740 -54.86 20240522 3795 39.66 20241209 4.93 N 441270 500 184 억 748117 N N 0 N 00 N
8 20250318 101310 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5300 -10 5 -0.19 80319120 15164 17.48 5330 5380 5260 6900 3720 5310 5296.70 2.02 0 -3516 5550 5430 5370 5250 5190 5400 5220 185 1590 500 3820 10 1 36987901 1960 18.34 1.30 12 0.04 289.00 4080.00 11740 20240522 -54.86 3795 20241209 39.66 6450 -17.83 20250212 4800 10.42 20250203 11740 -54.86 20240522 3795 39.66 20241209 4.93 N 441270 500 184 억 748117 N N 0 N 00 N
9 20250318 091313 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5350 40 2 0.75 12948850 2435 2.81 5330 5380 5300 6900 3720 5310 5317.80 2.02 0 -1970 5550 5430 5370 5250 5190 5400 5220 185 1590 500 3820 10 1 36987901 1979 18.51 1.31 12 0.01 289.00 4080.00 11740 20240522 -54.43 3795 20241209 40.97 6450 -17.05 20250212 4800 11.46 20250203 11740 -54.43 20240522 3795 40.97 20241209 4.93 N 441270 500 184 억 748117 N N 0 N 00 N
10 20250317 161304 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5310 -140 5 -2.57 465377330 86773 80.12 5490 5490 5310 7080 3820 5450 5363.17 2.03 0 -1789 5636 5542 5396 5302 5156 5590 5350 185 1630 500 3920 10 1 36987901 1964 18.37 1.30 12 0.23 289.00 4080.00 11740 20240522 -54.77 3795 20241209 39.92 6450 -17.67 20250212 4800 10.62 20250203 11740 -54.77 20240522 3795 39.92 20241209 5.02 N 441270 500 184 억 749657 N N 0 N 00 N
11 20250317 151303 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5350 -100 5 -1.83 442121310 82397 76.08 5490 5490 5310 7080 3820 5450 5365.75 2.03 0 -924 5636 5542 5396 5302 5156 5590 5350 185 1630 500 3920 10 1 36987901 1979 18.51 1.31 12 0.22 289.00 4080.00 11740 20240522 -54.43 3795 20241209 40.97 6450 -17.05 20250212 4800 11.46 20250203 11740 -54.43 20240522 3795 40.97 20241209 5.02 N 441270 500 184 억 749657 N N 0 N 00 N
12 20250317 141306 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5390 -60 5 -1.10 289797420 53908 49.78 5490 5490 5310 7080 3820 5450 5375.78 2.03 0 -7079 5636 5542 5396 5302 5156 5590 5350 185 1630 500 3920 10 1 36987901 1994 18.65 1.32 12 0.15 289.00 4080.00 11740 20240522 -54.09 3795 20241209 42.03 6450 -16.43 20250212 4800 12.29 20250203 11740 -54.09 20240522 3795 42.03 20241209 5.02 N 441270 500 184 억 749657 N N 0 N 00 N