ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
340360/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
20250317,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1378,25,2,1.85,2103779019,1494324,130.32,1380,1499,1357,1758,948,1353,1407.85,3.45,0,12801,1543,1448,1395,1300,1247,1421,1273,44,405,100,940,1,1,43951909,606,-32.81,3.56,12,3.40,-42.00,387.00,3550,20240507,-61.18,1342,20250314,2.68,2125,-35.15,20250124,1342,2.68,20250314,3550,-61.18,20240507,1342,2.68,20250314,2.19,N,340360,100,43 억,,1516563,N,N,0,N,00,N
20250317,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1365,12,2,0.89,2041662118,1449039,126.37,1380,1499,1357,1758,948,1353,1408.98,3.45,0,20064,1543,1448,1395,1300,1247,1421,1273,44,405,100,940,1,1,43951909,600,-32.50,3.53,12,3.30,-42.00,387.00,3550,20240507,-61.55,1342,20250314,1.71,2125,-35.76,20250124,1342,1.71,20250314,3550,-61.55,20240507,1342,1.71,20250314,2.19,N,340360,100,43 억,,1516563,N,N,0,N,00,N
20250317,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1379,26,2,1.92,1556353084,1096849,95.66,1380,1499,1358,1758,948,1353,1418.93,3.45,0,168,1543,1448,1395,1300,1247,1421,1273,44,405,100,940,1,1,43951909,606,-32.83,3.56,12,2.50,-42.00,387.00,3550,20240507,-61.15,1342,20250314,2.76,2125,-35.11,20250124,1342,2.76,20250314,3550,-61.15,20240507,1342,2.76,20250314,2.19,N,340360,100,43 억,,1516563,N,N,0,N,00,N
20250317,131156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1375,22,2,1.63,1405558755,986967,86.08,1380,1499,1358,1758,948,1353,1424.12,3.45,0,1735,1543,1448,1395,1300,1247,1421,1273,44,405,100,940,1,1,43951909,604,-32.74,3.55,12,2.25,-42.00,387.00,3550,20240507,-61.27,1342,20250314,2.46,2125,-35.29,20250124,1342,2.46,20250314,3550,-61.27,20240507,1342,2.46,20250314,2.19,N,340360,100,43 억,,1516563,N,N,0,N,00,N
20250317,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1372,19,2,1.40,1340023203,939558,81.94,1380,1499,1358,1758,948,1353,1426.23,3.45,0,-15980,1543,1448,1395,1300,1247,1421,1273,44,405,100,940,1,1,43951909,603,-32.67,3.55,12,2.14,-42.00,387.00,3550,20240507,-61.35,1342,20250314,2.24,2125,-35.44,20250124,1342,2.24,20250314,3550,-61.35,20240507,1342,2.24,20250314,2.19,N,340360,100,43 억,,1516563,N,N,0,N,00,N
20250317,111155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1385,32,2,2.37,1201050472,838907,73.16,1380,1499,1358,1758,948,1353,1431.68,3.45,0,1016,1543,1448,1395,1300,1247,1421,1273,44,405,100,940,1,1,43951909,609,-32.98,3.58,12,1.91,-42.00,387.00,3550,20240507,-60.99,1342,20250314,3.20,2125,-34.82,20250124,1342,3.20,20250314,3550,-60.99,20240507,1342,3.20,20250314,2.19,N,340360,100,43 억,,1516563,N,N,0,N,00,N
20250317,101154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1396,43,2,3.18,991349611,686526,59.87,1380,1499,1375,1758,948,1353,1444.01,3.45,0,-205,1543,1448,1395,1300,1247,1421,1273,44,405,100,940,1,1,43951909,614,-33.24,3.61,12,1.56,-42.00,387.00,3550,20240507,-60.68,1342,20250314,4.02,2125,-34.31,20250124,1342,4.02,20250314,3550,-60.68,20240507,1342,4.02,20250314,2.19,N,340360,100,43 억,,1516563,N,N,0,N,00,N
20250317,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1410,57,2,4.21,190022356,134522,11.73,1380,1448,1375,1758,948,1353,1412.57,3.45,0,23518,1543,1448,1395,1300,1247,1421,1273,44,405,100,940,1,1,43951909,620,-33.57,3.64,12,0.31,-42.00,387.00,3550,20240507,-60.28,1342,20250314,5.07,2125,-33.65,20250124,1342,5.07,20250314,3550,-60.28,20240507,1342,5.07,20250314,2.19,N,340360,100,43 억,,1516563,N,N,0,N,00,N
20250314,161150,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1353,-139,5,-9.32,1603832187,1134829,66.88,1490,1490,1342,1939,1045,1492,1413.36,3.73,0,-123991,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,595,-32.21,3.50,12,2.58,-42.00,387.00,3550,20240507,-61.89,1342,20250314,0.82,2125,-36.33,20250124,1342,0.82,20250314,3550,-61.89,20240507,1342,0.82,20250314,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N
20250314,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-112,5,-7.51,1282836710,898289,52.94,1490,1490,1367,1939,1045,1492,1428.09,3.73,0,-86447,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,607,-32.86,3.57,12,2.04,-42.00,387.00,3550,20240507,-61.13,1355,20250228,1.85,2125,-35.06,20250124,1355,1.85,20250228,3550,-61.13,20240507,1355,1.85,20250228,1.99,N,340360,100,43 억,,1640554,N,N,0,N,00,N
20250314,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1428,-64,5,-4.29,727865888,505587,29.80,1490,1490,1412,1939,1045,1492,1439.65,3.73,0,-15802,1608,1550,1475,1417,1342,1512,1379,44,447,100,1040,1,1,43951909,628,-34.00,3.69,12,1.15,-42.00,387.00,3550,20240507,-59.77,1355,20250228,5.39,2125,-32.80,20250124,1355,5.39,20250228,3550,-59.77,20240507,1355,5.39,20250228,1.99,N,340360,100,43 억,,1640554,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 20250317 161155 57 100.00 KOSDAQ 전기·전자 N N N N N 1378 25 2 1.85 2103779019 1494324 130.32 1380 1499 1357 1758 948 1353 1407.85 3.45 0 12801 1543 1448 1395 1300 1247 1421 1273 44 405 100 940 1 1 43951909 606 -32.81 3.56 12 3.40 -42.00 387.00 3550 20240507 -61.18 1342 20250314 2.68 2125 -35.15 20250124 1342 2.68 20250314 3550 -61.18 20240507 1342 2.68 20250314 2.19 N 340360 100 43 억 1516563 N N 0 N 00 N
3 20250317 151154 57 100.00 KOSDAQ 전기·전자 N N N N N 1365 12 2 0.89 2041662118 1449039 126.37 1380 1499 1357 1758 948 1353 1408.98 3.45 0 20064 1543 1448 1395 1300 1247 1421 1273 44 405 100 940 1 1 43951909 600 -32.50 3.53 12 3.30 -42.00 387.00 3550 20240507 -61.55 1342 20250314 1.71 2125 -35.76 20250124 1342 1.71 20250314 3550 -61.55 20240507 1342 1.71 20250314 2.19 N 340360 100 43 억 1516563 N N 0 N 00 N
4 20250317 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 1379 26 2 1.92 1556353084 1096849 95.66 1380 1499 1358 1758 948 1353 1418.93 3.45 0 168 1543 1448 1395 1300 1247 1421 1273 44 405 100 940 1 1 43951909 606 -32.83 3.56 12 2.50 -42.00 387.00 3550 20240507 -61.15 1342 20250314 2.76 2125 -35.11 20250124 1342 2.76 20250314 3550 -61.15 20240507 1342 2.76 20250314 2.19 N 340360 100 43 억 1516563 N N 0 N 00 N
5 20250317 131156 57 100.00 KOSDAQ 전기·전자 N N N N N 1375 22 2 1.63 1405558755 986967 86.08 1380 1499 1358 1758 948 1353 1424.12 3.45 0 1735 1543 1448 1395 1300 1247 1421 1273 44 405 100 940 1 1 43951909 604 -32.74 3.55 12 2.25 -42.00 387.00 3550 20240507 -61.27 1342 20250314 2.46 2125 -35.29 20250124 1342 2.46 20250314 3550 -61.27 20240507 1342 2.46 20250314 2.19 N 340360 100 43 억 1516563 N N 0 N 00 N
6 20250317 121155 57 100.00 KOSDAQ 전기·전자 N N N N N 1372 19 2 1.40 1340023203 939558 81.94 1380 1499 1358 1758 948 1353 1426.23 3.45 0 -15980 1543 1448 1395 1300 1247 1421 1273 44 405 100 940 1 1 43951909 603 -32.67 3.55 12 2.14 -42.00 387.00 3550 20240507 -61.35 1342 20250314 2.24 2125 -35.44 20250124 1342 2.24 20250314 3550 -61.35 20240507 1342 2.24 20250314 2.19 N 340360 100 43 억 1516563 N N 0 N 00 N
7 20250317 111155 57 100.00 KOSDAQ 전기·전자 N N N N N 1385 32 2 2.37 1201050472 838907 73.16 1380 1499 1358 1758 948 1353 1431.68 3.45 0 1016 1543 1448 1395 1300 1247 1421 1273 44 405 100 940 1 1 43951909 609 -32.98 3.58 12 1.91 -42.00 387.00 3550 20240507 -60.99 1342 20250314 3.20 2125 -34.82 20250124 1342 3.20 20250314 3550 -60.99 20240507 1342 3.20 20250314 2.19 N 340360 100 43 억 1516563 N N 0 N 00 N
8 20250317 101154 57 100.00 KOSDAQ 전기·전자 N N N N N 1396 43 2 3.18 991349611 686526 59.87 1380 1499 1375 1758 948 1353 1444.01 3.45 0 -205 1543 1448 1395 1300 1247 1421 1273 44 405 100 940 1 1 43951909 614 -33.24 3.61 12 1.56 -42.00 387.00 3550 20240507 -60.68 1342 20250314 4.02 2125 -34.31 20250124 1342 4.02 20250314 3550 -60.68 20240507 1342 4.02 20250314 2.19 N 340360 100 43 억 1516563 N N 0 N 00 N
9 20250317 091157 57 100.00 KOSDAQ 전기·전자 N N N N N 1410 57 2 4.21 190022356 134522 11.73 1380 1448 1375 1758 948 1353 1412.57 3.45 0 23518 1543 1448 1395 1300 1247 1421 1273 44 405 100 940 1 1 43951909 620 -33.57 3.64 12 0.31 -42.00 387.00 3550 20240507 -60.28 1342 20250314 5.07 2125 -33.65 20250124 1342 5.07 20250314 3550 -60.28 20240507 1342 5.07 20250314 2.19 N 340360 100 43 억 1516563 N N 0 N 00 N
10 20250314 161150 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1353 -139 5 -9.32 1603832187 1134829 66.88 1490 1490 1342 1939 1045 1492 1413.36 3.73 0 -123991 1608 1550 1475 1417 1342 1512 1379 44 447 100 1040 1 1 43951909 595 -32.21 3.50 12 2.58 -42.00 387.00 3550 20240507 -61.89 1342 20250314 0.82 2125 -36.33 20250124 1342 0.82 20250314 3550 -61.89 20240507 1342 0.82 20250314 1.99 N 340360 100 43 억 1640554 N N 0 N 00 N
11 20250314 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 1380 -112 5 -7.51 1282836710 898289 52.94 1490 1490 1367 1939 1045 1492 1428.09 3.73 0 -86447 1608 1550 1475 1417 1342 1512 1379 44 447 100 1040 1 1 43951909 607 -32.86 3.57 12 2.04 -42.00 387.00 3550 20240507 -61.13 1355 20250228 1.85 2125 -35.06 20250124 1355 1.85 20250228 3550 -61.13 20240507 1355 1.85 20250228 1.99 N 340360 100 43 억 1640554 N N 0 N 00 N
12 20250314 141152 57 100.00 KOSDAQ 전기·전자 N N N N N 1428 -64 5 -4.29 727865888 505587 29.80 1490 1490 1412 1939 1045 1492 1439.65 3.73 0 -15802 1608 1550 1475 1417 1342 1512 1379 44 447 100 1040 1 1 43951909 628 -34.00 3.69 12 1.15 -42.00 387.00 3550 20240507 -59.77 1355 20250228 5.39 2125 -32.80 20250124 1355 5.39 20250228 3550 -59.77 20240507 1355 5.39 20250228 1.99 N 340360 100 43 억 1640554 N N 0 N 00 N