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
371950/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
20250317,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,-40,5,-0.30,837054835,63377,30.78,13340,13430,13030,17340,9340,13340,13207.54,0.86,0,-17247,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2798,-12.81,4.85,12,0.30,-1038.00,2742.00,18000,20240627,-26.11,5910,20240319,125.04,13950,-4.66,20250312,8300,60.24,20250114,18000,-26.11,20240627,5910,125.04,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-140,5,-1.05,783749185,59356,28.83,13340,13430,13030,17340,9340,13340,13204.21,0.86,0,-16109,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2777,-12.72,4.81,12,0.28,-1038.00,2742.00,18000,20240627,-26.67,5910,20240319,123.35,13950,-5.38,20250312,8300,59.04,20250114,18000,-26.67,20240627,5910,123.35,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13190,-150,5,-1.12,656367360,49699,24.14,13340,13430,13030,17340,9340,13340,13206.85,0.86,0,-16136,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2775,-12.71,4.81,12,0.24,-1038.00,2742.00,18000,20240627,-26.72,5910,20240319,123.18,13950,-5.45,20250312,8300,58.92,20250114,18000,-26.72,20240627,5910,123.18,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13210,-130,5,-0.97,577428460,43685,21.22,13340,13430,13030,17340,9340,13340,13218.00,0.86,0,-12038,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2779,-12.73,4.82,12,0.21,-1038.00,2742.00,18000,20240627,-26.61,5910,20240319,123.52,13950,-5.30,20250312,8300,59.16,20250114,18000,-26.61,20240627,5910,123.52,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,121219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13120,-220,5,-1.65,556961290,42133,20.46,13340,13430,13030,17340,9340,13340,13219.12,0.86,0,-11236,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2761,-12.64,4.78,12,0.20,-1038.00,2742.00,18000,20240627,-27.11,5910,20240319,122.00,13950,-5.95,20250312,8300,58.07,20250114,18000,-27.11,20240627,5910,122.00,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,111219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,-90,5,-0.67,498552180,37695,18.31,13340,13430,13030,17340,9340,13340,13225.95,0.86,0,-8985,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2788,-12.76,4.83,12,0.18,-1038.00,2742.00,18000,20240627,-26.39,5910,20240319,124.20,13950,-5.02,20250312,8300,59.64,20250114,18000,-26.39,20240627,5910,124.20,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,101218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-140,5,-1.05,305429430,23209,11.27,13340,13340,13030,17340,9340,13340,13159.96,0.86,0,-5711,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2777,-12.72,4.81,12,0.11,-1038.00,2742.00,18000,20240627,-26.67,5910,20240319,123.35,13950,-5.38,20250312,8300,59.04,20250114,18000,-26.67,20240627,5910,123.35,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250317,091221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13240,-100,5,-0.75,107322040,8173,3.97,13340,13340,13030,17340,9340,13340,13131.29,0.86,0,1481,14373,13856,13133,12616,11893,14115,12875,105,4000,500,8530,10,1,21040488,2786,-12.76,4.83,12,0.04,-1038.00,2742.00,18000,20240627,-26.44,5910,20240319,124.03,13950,-5.09,20250312,8300,59.52,20250114,18000,-26.44,20240627,5910,124.03,20240319,0.93,N,371950,500,105 억,,180856,N,N,0,N,00,N
20250314,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13340,350,2,2.69,2673711460,205595,113.60,12750,13650,12410,16880,9100,12990,13004.49,0.82,0,8337,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2807,-12.85,4.87,12,0.98,-1038.00,2742.00,18000,20240627,-25.89,5910,20240319,125.72,13950,-4.37,20250312,8300,60.72,20250114,18000,-25.89,20240627,5910,125.72,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N
20250314,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13370,380,2,2.93,2333017480,179962,99.44,12750,13650,12410,16880,9100,12990,12963.94,0.82,0,9114,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2813,-12.88,4.88,12,0.86,-1038.00,2742.00,18000,20240627,-25.72,5910,20240319,126.23,13950,-4.16,20250312,8300,61.08,20250114,18000,-25.72,20240627,5910,126.23,20240319,0.93,N,371950,500,105 억,,173144,N,N,0,N,00,N
20250314,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13080,90,2,0.69,1882936710,145738,80.53,12750,13650,12410,16880,9100,12990,12920.00,0.82,0,1902,13663,13326,12963,12626,12263,13495,12795,105,3890,500,8310,10,1,21040488,2752,-12.60,4.77,12,0.69,-1038.00,2742.00,18000,20240627,-27.33,5910,20240319,121.32,13950,-6.24,20250312,8300,57.59,20250114,18000,-27.33,20240627,5910,121.32,20240319,0.93,N,371950,500,105 억,,173144,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 161220 57 100.00 KOSDAQ 전기·전자 N N N N N 13300 -40 5 -0.30 837054835 63377 30.78 13340 13430 13030 17340 9340 13340 13207.54 0.86 0 -17247 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2798 -12.81 4.85 12 0.30 -1038.00 2742.00 18000 20240627 -26.11 5910 20240319 125.04 13950 -4.66 20250312 8300 60.24 20250114 18000 -26.11 20240627 5910 125.04 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
3 20250317 151219 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 -140 5 -1.05 783749185 59356 28.83 13340 13430 13030 17340 9340 13340 13204.21 0.86 0 -16109 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2777 -12.72 4.81 12 0.28 -1038.00 2742.00 18000 20240627 -26.67 5910 20240319 123.35 13950 -5.38 20250312 8300 59.04 20250114 18000 -26.67 20240627 5910 123.35 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
4 20250317 141221 57 100.00 KOSDAQ 전기·전자 N N N N N 13190 -150 5 -1.12 656367360 49699 24.14 13340 13430 13030 17340 9340 13340 13206.85 0.86 0 -16136 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2775 -12.71 4.81 12 0.24 -1038.00 2742.00 18000 20240627 -26.72 5910 20240319 123.18 13950 -5.45 20250312 8300 58.92 20250114 18000 -26.72 20240627 5910 123.18 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
5 20250317 131220 57 100.00 KOSDAQ 전기·전자 N N N N N 13210 -130 5 -0.97 577428460 43685 21.22 13340 13430 13030 17340 9340 13340 13218.00 0.86 0 -12038 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2779 -12.73 4.82 12 0.21 -1038.00 2742.00 18000 20240627 -26.61 5910 20240319 123.52 13950 -5.30 20250312 8300 59.16 20250114 18000 -26.61 20240627 5910 123.52 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
6 20250317 121219 57 100.00 KOSDAQ 전기·전자 N N N N N 13120 -220 5 -1.65 556961290 42133 20.46 13340 13430 13030 17340 9340 13340 13219.12 0.86 0 -11236 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2761 -12.64 4.78 12 0.20 -1038.00 2742.00 18000 20240627 -27.11 5910 20240319 122.00 13950 -5.95 20250312 8300 58.07 20250114 18000 -27.11 20240627 5910 122.00 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
7 20250317 111219 57 100.00 KOSDAQ 전기·전자 N N N N N 13250 -90 5 -0.67 498552180 37695 18.31 13340 13430 13030 17340 9340 13340 13225.95 0.86 0 -8985 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2788 -12.76 4.83 12 0.18 -1038.00 2742.00 18000 20240627 -26.39 5910 20240319 124.20 13950 -5.02 20250312 8300 59.64 20250114 18000 -26.39 20240627 5910 124.20 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
8 20250317 101218 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 -140 5 -1.05 305429430 23209 11.27 13340 13340 13030 17340 9340 13340 13159.96 0.86 0 -5711 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2777 -12.72 4.81 12 0.11 -1038.00 2742.00 18000 20240627 -26.67 5910 20240319 123.35 13950 -5.38 20250312 8300 59.04 20250114 18000 -26.67 20240627 5910 123.35 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
9 20250317 091221 57 100.00 KOSDAQ 전기·전자 N N N N N 13240 -100 5 -0.75 107322040 8173 3.97 13340 13340 13030 17340 9340 13340 13131.29 0.86 0 1481 14373 13856 13133 12616 11893 14115 12875 105 4000 500 8530 10 1 21040488 2786 -12.76 4.83 12 0.04 -1038.00 2742.00 18000 20240627 -26.44 5910 20240319 124.03 13950 -5.09 20250312 8300 59.52 20250114 18000 -26.44 20240627 5910 124.03 20240319 0.93 N 371950 500 105 억 180856 N N 0 N 00 N
10 20250314 161214 57 100.00 KOSDAQ 전기·전자 N N N N N 13340 350 2 2.69 2673711460 205595 113.60 12750 13650 12410 16880 9100 12990 13004.49 0.82 0 8337 13663 13326 12963 12626 12263 13495 12795 105 3890 500 8310 10 1 21040488 2807 -12.85 4.87 12 0.98 -1038.00 2742.00 18000 20240627 -25.89 5910 20240319 125.72 13950 -4.37 20250312 8300 60.72 20250114 18000 -25.89 20240627 5910 125.72 20240319 0.93 N 371950 500 105 억 173144 N N 0 N 00 N
11 20250314 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 13370 380 2 2.93 2333017480 179962 99.44 12750 13650 12410 16880 9100 12990 12963.94 0.82 0 9114 13663 13326 12963 12626 12263 13495 12795 105 3890 500 8310 10 1 21040488 2813 -12.88 4.88 12 0.86 -1038.00 2742.00 18000 20240627 -25.72 5910 20240319 126.23 13950 -4.16 20250312 8300 61.08 20250114 18000 -25.72 20240627 5910 126.23 20240319 0.93 N 371950 500 105 억 173144 N N 0 N 00 N
12 20250314 141216 57 100.00 KOSDAQ 전기·전자 N N N N N 13080 90 2 0.69 1882936710 145738 80.53 12750 13650 12410 16880 9100 12990 12920.00 0.82 0 1902 13663 13326 12963 12626 12263 13495 12795 105 3890 500 8310 10 1 21040488 2752 -12.60 4.77 12 0.69 -1038.00 2742.00 18000 20240627 -27.33 5910 20240319 121.32 13950 -6.24 20250312 8300 57.59 20250114 18000 -27.33 20240627 5910 121.32 20240319 0.93 N 371950 500 105 억 173144 N N 0 N 00 N