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
464500/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
20250318,161334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-135,5,-3.28,886595557,219562,64.86,4120,4170,3970,5340,2880,4110,4039.23,0.86,0,-21701,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,555,-9.53,2.92,12,1.57,-417.00,1360.00,18370,20240923,-78.36,3300,20250203,20.45,5980,-33.53,20250218,3300,20.45,20250203,18370,-78.36,20240923,3300,20.45,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N
20250318,151341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-120,5,-2.92,817528272,202196,59.73,4120,4170,3970,5340,2880,4110,4043.25,0.86,0,-20874,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,557,-9.57,2.93,12,1.45,-417.00,1360.00,18370,20240923,-78.28,3300,20250203,20.91,5980,-33.28,20250218,3300,20.91,20250203,18370,-78.28,20240923,3300,20.91,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N
20250318,141337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-95,5,-2.31,705792206,174191,51.45,4120,4170,3970,5340,2880,4110,4051.83,0.86,0,-21322,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,561,-9.63,2.95,12,1.25,-417.00,1360.00,18370,20240923,-78.14,3300,20250203,21.67,5980,-32.86,20250218,3300,21.67,20250203,18370,-78.14,20240923,3300,21.67,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N
20250318,131336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-100,5,-2.43,661770850,163219,48.21,4120,4170,3970,5340,2880,4110,4054.50,0.86,0,-20488,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,560,-9.62,2.95,12,1.17,-417.00,1360.00,18370,20240923,-78.17,3300,20250203,21.52,5980,-32.94,20250218,3300,21.52,20250203,18370,-78.17,20240923,3300,21.52,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N
20250318,121339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,-110,5,-2.68,616425820,151892,44.87,4120,4170,3970,5340,2880,4110,4058.32,0.86,0,-19725,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,559,-9.59,2.94,12,1.09,-417.00,1360.00,18370,20240923,-78.23,3300,20250203,21.21,5980,-33.11,20250218,3300,21.21,20250203,18370,-78.23,20240923,3300,21.21,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N
20250318,111337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-60,5,-1.46,388930106,95197,28.12,4120,4170,4040,5340,2880,4110,4085.53,0.86,0,-19652,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,566,-9.71,2.98,12,0.68,-417.00,1360.00,18370,20240923,-77.95,3300,20250203,22.73,5980,-32.27,20250218,3300,22.73,20250203,18370,-77.95,20240923,3300,22.73,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N
20250318,101340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-30,5,-0.73,282814409,69042,20.39,4120,4170,4060,5340,2880,4110,4096.27,0.86,0,-16656,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,570,-9.78,3.00,12,0.49,-417.00,1360.00,18370,20240923,-77.79,3300,20250203,23.64,5980,-31.77,20250218,3300,23.64,20250203,18370,-77.79,20240923,3300,23.64,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N
20250318,091342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,5,2,0.12,74782740,18211,5.38,4120,4170,4080,5340,2880,4110,4106.46,0.86,0,-784,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,575,-9.87,3.03,12,0.13,-417.00,1360.00,18370,20240923,-77.60,3300,20250203,24.70,5980,-31.19,20250218,3300,24.70,20250203,18370,-77.60,20240923,3300,24.70,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N
20250317,161333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,65,2,1.61,1388258316,336050,235.94,4065,4217,4050,5250,2835,4045,4131.11,0.93,0,-9782,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,574,-9.86,3.02,12,2.41,-417.00,1360.00,18370,20240923,-77.63,3300,20250203,24.55,5980,-31.27,20250218,3300,24.55,20250203,18370,-77.63,20240923,3300,24.55,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,80,2,1.98,1316348101,318561,223.66,4065,4217,4050,5250,2835,4045,4132.17,0.93,0,-9760,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,576,-9.89,3.03,12,2.28,-417.00,1360.00,18370,20240923,-77.54,3300,20250203,25.00,5980,-31.02,20250218,3300,25.00,20250203,18370,-77.54,20240923,3300,25.00,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,141335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,135,2,3.34,1027059210,248901,174.75,4065,4217,4050,5250,2835,4045,4126.38,0.93,0,-4400,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,584,-10.02,3.07,12,1.78,-417.00,1360.00,18370,20240923,-77.25,3300,20250203,26.67,5980,-30.10,20250218,3300,26.67,20250203,18370,-77.25,20240923,3300,26.67,20250203,6.38,N,464500,500,69 억,,129343,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 161334 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 -135 5 -3.28 886595557 219562 64.86 4120 4170 3970 5340 2880 4110 4039.23 0.86 0 -21701 4292 4200 4125 4033 3958 4247 4080 70 1230 500 2540 5 1 13963263 555 -9.53 2.92 12 1.57 -417.00 1360.00 18370 20240923 -78.36 3300 20250203 20.45 5980 -33.53 20250218 3300 20.45 20250203 18370 -78.36 20240923 3300 20.45 20250203 6.53 N 464500 500 69 억 119617 N N 0 N 00 N
3 20250318 151341 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -120 5 -2.92 817528272 202196 59.73 4120 4170 3970 5340 2880 4110 4043.25 0.86 0 -20874 4292 4200 4125 4033 3958 4247 4080 70 1230 500 2540 5 1 13963263 557 -9.57 2.93 12 1.45 -417.00 1360.00 18370 20240923 -78.28 3300 20250203 20.91 5980 -33.28 20250218 3300 20.91 20250203 18370 -78.28 20240923 3300 20.91 20250203 6.53 N 464500 500 69 억 119617 N N 0 N 00 N
4 20250318 141337 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 -95 5 -2.31 705792206 174191 51.45 4120 4170 3970 5340 2880 4110 4051.83 0.86 0 -21322 4292 4200 4125 4033 3958 4247 4080 70 1230 500 2540 5 1 13963263 561 -9.63 2.95 12 1.25 -417.00 1360.00 18370 20240923 -78.14 3300 20250203 21.67 5980 -32.86 20250218 3300 21.67 20250203 18370 -78.14 20240923 3300 21.67 20250203 6.53 N 464500 500 69 억 119617 N N 0 N 00 N
5 20250318 131336 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 -100 5 -2.43 661770850 163219 48.21 4120 4170 3970 5340 2880 4110 4054.50 0.86 0 -20488 4292 4200 4125 4033 3958 4247 4080 70 1230 500 2540 5 1 13963263 560 -9.62 2.95 12 1.17 -417.00 1360.00 18370 20240923 -78.17 3300 20250203 21.52 5980 -32.94 20250218 3300 21.52 20250203 18370 -78.17 20240923 3300 21.52 20250203 6.53 N 464500 500 69 억 119617 N N 0 N 00 N
6 20250318 121339 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 -110 5 -2.68 616425820 151892 44.87 4120 4170 3970 5340 2880 4110 4058.32 0.86 0 -19725 4292 4200 4125 4033 3958 4247 4080 70 1230 500 2540 5 1 13963263 559 -9.59 2.94 12 1.09 -417.00 1360.00 18370 20240923 -78.23 3300 20250203 21.21 5980 -33.11 20250218 3300 21.21 20250203 18370 -78.23 20240923 3300 21.21 20250203 6.53 N 464500 500 69 억 119617 N N 0 N 00 N
7 20250318 111337 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 -60 5 -1.46 388930106 95197 28.12 4120 4170 4040 5340 2880 4110 4085.53 0.86 0 -19652 4292 4200 4125 4033 3958 4247 4080 70 1230 500 2540 5 1 13963263 566 -9.71 2.98 12 0.68 -417.00 1360.00 18370 20240923 -77.95 3300 20250203 22.73 5980 -32.27 20250218 3300 22.73 20250203 18370 -77.95 20240923 3300 22.73 20250203 6.53 N 464500 500 69 억 119617 N N 0 N 00 N
8 20250318 101340 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -30 5 -0.73 282814409 69042 20.39 4120 4170 4060 5340 2880 4110 4096.27 0.86 0 -16656 4292 4200 4125 4033 3958 4247 4080 70 1230 500 2540 5 1 13963263 570 -9.78 3.00 12 0.49 -417.00 1360.00 18370 20240923 -77.79 3300 20250203 23.64 5980 -31.77 20250218 3300 23.64 20250203 18370 -77.79 20240923 3300 23.64 20250203 6.53 N 464500 500 69 억 119617 N N 0 N 00 N
9 20250318 091342 57 100.00 KOSDAQ 전기·전자 N N N N N 4115 5 2 0.12 74782740 18211 5.38 4120 4170 4080 5340 2880 4110 4106.46 0.86 0 -784 4292 4200 4125 4033 3958 4247 4080 70 1230 500 2540 5 1 13963263 575 -9.87 3.03 12 0.13 -417.00 1360.00 18370 20240923 -77.60 3300 20250203 24.70 5980 -31.19 20250218 3300 24.70 20250203 18370 -77.60 20240923 3300 24.70 20250203 6.53 N 464500 500 69 억 119617 N N 0 N 00 N
10 20250317 161333 57 100.00 KOSDAQ 전기·전자 N N N N N 4110 65 2 1.61 1388258316 336050 235.94 4065 4217 4050 5250 2835 4045 4131.11 0.93 0 -9782 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 574 -9.86 3.02 12 2.41 -417.00 1360.00 18370 20240923 -77.63 3300 20250203 24.55 5980 -31.27 20250218 3300 24.55 20250203 18370 -77.63 20240923 3300 24.55 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
11 20250317 151333 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 80 2 1.98 1316348101 318561 223.66 4065 4217 4050 5250 2835 4045 4132.17 0.93 0 -9760 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 576 -9.89 3.03 12 2.28 -417.00 1360.00 18370 20240923 -77.54 3300 20250203 25.00 5980 -31.02 20250218 3300 25.00 20250203 18370 -77.54 20240923 3300 25.00 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
12 20250317 141335 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 135 2 3.34 1027059210 248901 174.75 4065 4217 4050 5250 2835 4045 4126.38 0.93 0 -4400 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 584 -10.02 3.07 12 1.78 -417.00 1360.00 18370 20240923 -77.25 3300 20250203 26.67 5980 -30.10 20250218 3300 26.67 20250203 18370 -77.25 20240923 3300 26.67 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N