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
463480/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
20250318,161333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,-260,5,-2.16,33094157545,2711624,23.61,12560,12700,11510,15630,8430,12030,12206.64,1.58,0,-108855,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1458,62.28,5.54,12,21.88,189.00,2125.00,22850,20250221,-48.49,9550,20250311,23.25,22850,-48.49,20250221,9550,23.25,20250311,22850,-48.49,20250221,9550,23.25,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N
20250318,151340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,-210,5,-1.75,31804544360,2602189,22.66,12560,12700,11510,15630,8430,12030,12222.25,1.58,0,-105618,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1465,62.54,5.56,12,21.00,189.00,2125.00,22850,20250221,-48.27,9550,20250311,23.77,22850,-48.27,20250221,9550,23.77,20250311,22850,-48.27,20250221,9550,23.77,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N
20250318,141336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11620,-410,5,-3.41,17204510815,1403984,12.23,12560,12700,11570,15630,8430,12030,12254.12,1.58,0,-103755,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1440,61.48,5.47,12,11.33,189.00,2125.00,22850,20250221,-49.15,9550,20250311,21.68,22850,-49.15,20250221,9550,21.68,20250311,22850,-49.15,20250221,9550,21.68,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N
20250318,131335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,-150,5,-1.25,16199745870,1318252,11.48,12560,12700,11750,15630,8430,12030,12288.87,1.58,0,-100476,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1472,62.86,5.59,12,10.64,189.00,2125.00,22850,20250221,-48.01,9550,20250311,24.40,22850,-48.01,20250221,9550,24.40,20250311,22850,-48.01,20250221,9550,24.40,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N
20250318,121338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11930,-100,5,-0.83,15116838090,1226876,10.68,12560,12700,11860,15630,8430,12030,12321.48,1.58,0,-94039,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1478,63.12,5.61,12,9.90,189.00,2125.00,22850,20250221,-47.79,9550,20250311,24.92,22850,-47.79,20250221,9550,24.92,20250311,22850,-47.79,20250221,9550,24.92,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N
20250318,111336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11990,-40,5,-0.33,14357296685,1163522,10.13,12560,12700,11860,15630,8430,12030,12339.60,1.58,0,-88948,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1486,63.44,5.64,12,9.39,189.00,2125.00,22850,20250221,-47.53,9550,20250311,25.55,22850,-47.53,20250221,9550,25.55,20250311,22850,-47.53,20250221,9550,25.55,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N
20250318,101338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11930,-100,5,-0.83,12770697865,1031628,8.98,12560,12700,11880,15630,8430,12030,12379.28,1.58,0,-88215,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1478,63.12,5.61,12,8.33,189.00,2125.00,22850,20250221,-47.79,9550,20250311,24.92,22850,-47.79,20250221,9550,24.92,20250311,22850,-47.79,20250221,9550,24.92,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N
20250318,091341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12390,360,2,2.99,7749821890,618906,5.39,12560,12700,12330,15630,8430,12030,12522.07,1.58,0,-79922,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1535,65.56,5.83,12,5.00,189.00,2125.00,22850,20250221,-45.78,9550,20250311,29.74,22850,-45.78,20250221,9550,29.74,20250311,22850,-45.78,20250221,9550,29.74,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N
20250317,161332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12030,820,2,7.31,141449625905,11167208,861.00,11350,13460,11350,14570,7850,11210,12667.38,0.32,0,157433,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1491,63.65,5.66,12,90.13,189.00,2125.00,22850,20250221,-47.35,9550,20250311,25.97,22850,-47.35,20250221,9550,25.97,20250311,22850,-47.35,20250221,9550,25.97,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250317,151332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12190,980,2,8.74,139545960400,11009715,848.86,11350,13460,11350,14570,7850,11210,12674.80,0.32,0,150721,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1510,64.50,5.74,12,88.86,189.00,2125.00,22850,20250221,-46.65,9550,20250311,27.64,22850,-46.65,20250221,9550,27.64,20250311,22850,-46.65,20250221,9550,27.64,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250317,141334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12600,1390,2,12.40,133688892740,10536857,812.40,11350,13460,11350,14570,7850,11210,12687.74,0.32,0,125182,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1561,66.67,5.93,12,85.04,189.00,2125.00,22850,20250221,-44.86,9550,20250311,31.94,22850,-44.86,20250221,9550,31.94,20250311,22850,-44.86,20250221,9550,31.94,20250311,0.00,N,463480,200,24 억,,40120,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 161333 57 100.00 KOSDAQ 전기·전자 N N N N N 11770 -260 5 -2.16 33094157545 2711624 23.61 12560 12700 11510 15630 8430 12030 12206.64 1.58 0 -108855 14390 13210 12280 11100 10170 13800 11690 25 3600 200 8420 10 1 12390358 1458 62.28 5.54 12 21.88 189.00 2125.00 22850 20250221 -48.49 9550 20250311 23.25 22850 -48.49 20250221 9550 23.25 20250311 22850 -48.49 20250221 9550 23.25 20250311 0.00 N 463480 200 24 억 196147 N N 0 N 00 N
3 20250318 151340 57 100.00 KOSDAQ 전기·전자 N N N N N 11820 -210 5 -1.75 31804544360 2602189 22.66 12560 12700 11510 15630 8430 12030 12222.25 1.58 0 -105618 14390 13210 12280 11100 10170 13800 11690 25 3600 200 8420 10 1 12390358 1465 62.54 5.56 12 21.00 189.00 2125.00 22850 20250221 -48.27 9550 20250311 23.77 22850 -48.27 20250221 9550 23.77 20250311 22850 -48.27 20250221 9550 23.77 20250311 0.00 N 463480 200 24 억 196147 N N 0 N 00 N
4 20250318 141336 57 100.00 KOSDAQ 전기·전자 N N N N N 11620 -410 5 -3.41 17204510815 1403984 12.23 12560 12700 11570 15630 8430 12030 12254.12 1.58 0 -103755 14390 13210 12280 11100 10170 13800 11690 25 3600 200 8420 10 1 12390358 1440 61.48 5.47 12 11.33 189.00 2125.00 22850 20250221 -49.15 9550 20250311 21.68 22850 -49.15 20250221 9550 21.68 20250311 22850 -49.15 20250221 9550 21.68 20250311 0.00 N 463480 200 24 억 196147 N N 0 N 00 N
5 20250318 131335 57 100.00 KOSDAQ 전기·전자 N N N N N 11880 -150 5 -1.25 16199745870 1318252 11.48 12560 12700 11750 15630 8430 12030 12288.87 1.58 0 -100476 14390 13210 12280 11100 10170 13800 11690 25 3600 200 8420 10 1 12390358 1472 62.86 5.59 12 10.64 189.00 2125.00 22850 20250221 -48.01 9550 20250311 24.40 22850 -48.01 20250221 9550 24.40 20250311 22850 -48.01 20250221 9550 24.40 20250311 0.00 N 463480 200 24 억 196147 N N 0 N 00 N
6 20250318 121338 57 100.00 KOSDAQ 전기·전자 N N N N N 11930 -100 5 -0.83 15116838090 1226876 10.68 12560 12700 11860 15630 8430 12030 12321.48 1.58 0 -94039 14390 13210 12280 11100 10170 13800 11690 25 3600 200 8420 10 1 12390358 1478 63.12 5.61 12 9.90 189.00 2125.00 22850 20250221 -47.79 9550 20250311 24.92 22850 -47.79 20250221 9550 24.92 20250311 22850 -47.79 20250221 9550 24.92 20250311 0.00 N 463480 200 24 억 196147 N N 0 N 00 N
7 20250318 111336 57 100.00 KOSDAQ 전기·전자 N N N N N 11990 -40 5 -0.33 14357296685 1163522 10.13 12560 12700 11860 15630 8430 12030 12339.60 1.58 0 -88948 14390 13210 12280 11100 10170 13800 11690 25 3600 200 8420 10 1 12390358 1486 63.44 5.64 12 9.39 189.00 2125.00 22850 20250221 -47.53 9550 20250311 25.55 22850 -47.53 20250221 9550 25.55 20250311 22850 -47.53 20250221 9550 25.55 20250311 0.00 N 463480 200 24 억 196147 N N 0 N 00 N
8 20250318 101338 57 100.00 KOSDAQ 전기·전자 N N N N N 11930 -100 5 -0.83 12770697865 1031628 8.98 12560 12700 11880 15630 8430 12030 12379.28 1.58 0 -88215 14390 13210 12280 11100 10170 13800 11690 25 3600 200 8420 10 1 12390358 1478 63.12 5.61 12 8.33 189.00 2125.00 22850 20250221 -47.79 9550 20250311 24.92 22850 -47.79 20250221 9550 24.92 20250311 22850 -47.79 20250221 9550 24.92 20250311 0.00 N 463480 200 24 억 196147 N N 0 N 00 N
9 20250318 091341 57 100.00 KOSDAQ 전기·전자 N N N N N 12390 360 2 2.99 7749821890 618906 5.39 12560 12700 12330 15630 8430 12030 12522.07 1.58 0 -79922 14390 13210 12280 11100 10170 13800 11690 25 3600 200 8420 10 1 12390358 1535 65.56 5.83 12 5.00 189.00 2125.00 22850 20250221 -45.78 9550 20250311 29.74 22850 -45.78 20250221 9550 29.74 20250311 22850 -45.78 20250221 9550 29.74 20250311 0.00 N 463480 200 24 억 196147 N N 0 N 00 N
10 20250317 161332 57 100.00 KOSDAQ 전기·전자 N N N N N 12030 820 2 7.31 141449625905 11167208 861.00 11350 13460 11350 14570 7850 11210 12667.38 0.32 0 157433 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1491 63.65 5.66 12 90.13 189.00 2125.00 22850 20250221 -47.35 9550 20250311 25.97 22850 -47.35 20250221 9550 25.97 20250311 22850 -47.35 20250221 9550 25.97 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
11 20250317 151332 57 100.00 KOSDAQ 전기·전자 N N N N N 12190 980 2 8.74 139545960400 11009715 848.86 11350 13460 11350 14570 7850 11210 12674.80 0.32 0 150721 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1510 64.50 5.74 12 88.86 189.00 2125.00 22850 20250221 -46.65 9550 20250311 27.64 22850 -46.65 20250221 9550 27.64 20250311 22850 -46.65 20250221 9550 27.64 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
12 20250317 141334 57 100.00 KOSDAQ 전기·전자 N N N N N 12600 1390 2 12.40 133688892740 10536857 812.40 11350 13460 11350 14570 7850 11210 12687.74 0.32 0 125182 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1561 66.67 5.93 12 85.04 189.00 2125.00 22850 20250221 -44.86 9550 20250311 31.94 22850 -44.86 20250221 9550 31.94 20250311 22850 -44.86 20250221 9550 31.94 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N