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
010170/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
20250318,160247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,-8,5,-1.31,206733358,339498,87.02,613,620,603,796,430,613,608.94,1.79,0,1865,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,663,-1.67,0.65,12,0.31,-362.00,935.00,1242,20240409,-51.29,577,20241210,4.85,1159,-47.80,20250205,577,4.85,20250310,1396,-56.66,20240409,577,4.85,20250310,0.61,N,010170,500,547 억,,1956972,N,N,196,N,00,N
20250318,150249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,-5,5,-0.82,164232233,269359,69.04,613,620,603,796,430,613,609.72,1.79,0,-8340,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,666,-1.68,0.65,12,0.25,-362.00,935.00,1242,20240409,-51.05,577,20241210,5.37,1159,-47.54,20250205,577,5.37,20250310,1396,-56.45,20240409,577,5.37,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N
20250318,140248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-6,5,-0.98,138709976,227311,58.26,613,620,603,796,430,613,610.22,1.79,0,-5123,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,665,-1.68,0.65,12,0.21,-362.00,935.00,1242,20240409,-51.13,577,20241210,5.20,1159,-47.63,20250205,577,5.20,20250310,1396,-56.52,20240409,577,5.20,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N
20250318,130248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,1,2,0.16,84237243,137422,35.22,613,620,607,796,430,613,612.98,1.79,0,-3325,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,672,-1.70,0.66,12,0.13,-362.00,935.00,1242,20240409,-50.56,577,20241210,6.41,1159,-47.02,20250205,577,6.41,20250310,1396,-56.02,20240409,577,6.41,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N
20250318,120248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,-5,5,-0.82,78216688,127558,32.69,613,620,607,796,430,613,613.19,1.79,0,-8224,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,666,-1.68,0.65,12,0.12,-362.00,935.00,1242,20240409,-51.05,577,20241210,5.37,1159,-47.54,20250205,577,5.37,20250310,1396,-56.45,20240409,577,5.37,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N
20250318,110248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-3,5,-0.49,59965819,97606,25.02,613,620,610,796,430,613,614.37,1.79,0,-3430,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,668,-1.69,0.65,12,0.09,-362.00,935.00,1242,20240409,-50.89,577,20241210,5.72,1159,-47.37,20250205,577,5.72,20250310,1396,-56.30,20240409,577,5.72,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N
20250318,100248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,7,2,1.14,31054028,50426,12.92,613,620,612,796,430,613,615.83,1.79,0,2507,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,679,-1.71,0.66,12,0.05,-362.00,935.00,1242,20240409,-50.08,577,20241210,7.45,1159,-46.51,20250205,577,7.45,20250310,1396,-55.59,20240409,577,7.45,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N
20250318,090248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,-1,5,-0.16,125044,204,0.05,613,613,612,796,430,613,612.96,1.79,0,-151,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,670,-1.69,0.65,12,0.00,-362.00,935.00,1242,20240409,-50.72,577,20241210,6.07,1159,-47.20,20250205,577,6.07,20250310,1396,-56.16,20240409,577,6.07,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N
20250317,160248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,-7,5,-1.13,241288643,389837,84.10,620,637,611,806,434,620,618.96,1.81,0,-20667,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,671,-1.69,0.66,12,0.36,-362.00,935.00,1242,20240409,-50.64,577,20241210,6.24,1159,-47.11,20250205,577,6.24,20250310,1396,-56.09,20240409,577,6.24,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,150248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-3,5,-0.48,220454370,355876,76.77,620,637,611,806,434,620,619.47,1.81,0,-22350,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,676,-1.70,0.66,12,0.32,-362.00,935.00,1242,20240409,-50.32,577,20241210,6.93,1159,-46.76,20250205,577,6.93,20250310,1396,-55.80,20240409,577,6.93,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,140248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-4,5,-0.65,209074890,337370,72.78,620,637,611,806,434,620,619.72,1.81,0,-25142,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,675,-1.70,0.66,12,0.31,-362.00,935.00,1242,20240409,-50.40,577,20241210,6.76,1159,-46.85,20250205,577,6.76,20250310,1396,-55.87,20240409,577,6.76,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,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 160247 57 100.00 KOSDAQ 전기·전자 N N N N N 605 -8 5 -1.31 206733358 339498 87.02 613 620 603 796 430 613 608.94 1.79 0 1865 646 629 620 603 594 625 599 548 183 500 400 1 1 109511166 663 -1.67 0.65 12 0.31 -362.00 935.00 1242 20240409 -51.29 577 20241210 4.85 1159 -47.80 20250205 577 4.85 20250310 1396 -56.66 20240409 577 4.85 20250310 0.61 N 010170 500 547 억 1956972 N N 196 N 00 N
3 20250318 150249 57 100.00 KOSDAQ 전기·전자 N N N N N 608 -5 5 -0.82 164232233 269359 69.04 613 620 603 796 430 613 609.72 1.79 0 -8340 646 629 620 603 594 625 599 548 183 500 400 1 1 109511166 666 -1.68 0.65 12 0.25 -362.00 935.00 1242 20240409 -51.05 577 20241210 5.37 1159 -47.54 20250205 577 5.37 20250310 1396 -56.45 20240409 577 5.37 20250310 0.61 N 010170 500 547 억 1956972 N N 0 N 00 N
4 20250318 140248 57 100.00 KOSDAQ 전기·전자 N N N N N 607 -6 5 -0.98 138709976 227311 58.26 613 620 603 796 430 613 610.22 1.79 0 -5123 646 629 620 603 594 625 599 548 183 500 400 1 1 109511166 665 -1.68 0.65 12 0.21 -362.00 935.00 1242 20240409 -51.13 577 20241210 5.20 1159 -47.63 20250205 577 5.20 20250310 1396 -56.52 20240409 577 5.20 20250310 0.61 N 010170 500 547 억 1956972 N N 0 N 00 N
5 20250318 130248 57 100.00 KOSDAQ 전기·전자 N N N N N 614 1 2 0.16 84237243 137422 35.22 613 620 607 796 430 613 612.98 1.79 0 -3325 646 629 620 603 594 625 599 548 183 500 400 1 1 109511166 672 -1.70 0.66 12 0.13 -362.00 935.00 1242 20240409 -50.56 577 20241210 6.41 1159 -47.02 20250205 577 6.41 20250310 1396 -56.02 20240409 577 6.41 20250310 0.61 N 010170 500 547 억 1956972 N N 0 N 00 N
6 20250318 120248 57 100.00 KOSDAQ 전기·전자 N N N N N 608 -5 5 -0.82 78216688 127558 32.69 613 620 607 796 430 613 613.19 1.79 0 -8224 646 629 620 603 594 625 599 548 183 500 400 1 1 109511166 666 -1.68 0.65 12 0.12 -362.00 935.00 1242 20240409 -51.05 577 20241210 5.37 1159 -47.54 20250205 577 5.37 20250310 1396 -56.45 20240409 577 5.37 20250310 0.61 N 010170 500 547 억 1956972 N N 0 N 00 N
7 20250318 110248 57 100.00 KOSDAQ 전기·전자 N N N N N 610 -3 5 -0.49 59965819 97606 25.02 613 620 610 796 430 613 614.37 1.79 0 -3430 646 629 620 603 594 625 599 548 183 500 400 1 1 109511166 668 -1.69 0.65 12 0.09 -362.00 935.00 1242 20240409 -50.89 577 20241210 5.72 1159 -47.37 20250205 577 5.72 20250310 1396 -56.30 20240409 577 5.72 20250310 0.61 N 010170 500 547 억 1956972 N N 0 N 00 N
8 20250318 100248 57 100.00 KOSDAQ 전기·전자 N N N N N 620 7 2 1.14 31054028 50426 12.92 613 620 612 796 430 613 615.83 1.79 0 2507 646 629 620 603 594 625 599 548 183 500 400 1 1 109511166 679 -1.71 0.66 12 0.05 -362.00 935.00 1242 20240409 -50.08 577 20241210 7.45 1159 -46.51 20250205 577 7.45 20250310 1396 -55.59 20240409 577 7.45 20250310 0.61 N 010170 500 547 억 1956972 N N 0 N 00 N
9 20250318 090248 57 100.00 KOSDAQ 전기·전자 N N N N N 612 -1 5 -0.16 125044 204 0.05 613 613 612 796 430 613 612.96 1.79 0 -151 646 629 620 603 594 625 599 548 183 500 400 1 1 109511166 670 -1.69 0.65 12 0.00 -362.00 935.00 1242 20240409 -50.72 577 20241210 6.07 1159 -47.20 20250205 577 6.07 20250310 1396 -56.16 20240409 577 6.07 20250310 0.61 N 010170 500 547 억 1956972 N N 0 N 00 N
10 20250317 160248 57 100.00 KOSDAQ 전기·전자 N N N N N 613 -7 5 -1.13 241288643 389837 84.10 620 637 611 806 434 620 618.96 1.81 0 -20667 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 671 -1.69 0.66 12 0.36 -362.00 935.00 1242 20240409 -50.64 577 20241210 6.24 1159 -47.11 20250205 577 6.24 20250310 1396 -56.09 20240409 577 6.24 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
11 20250317 150248 57 100.00 KOSDAQ 전기·전자 N N N N N 617 -3 5 -0.48 220454370 355876 76.77 620 637 611 806 434 620 619.47 1.81 0 -22350 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 676 -1.70 0.66 12 0.32 -362.00 935.00 1242 20240409 -50.32 577 20241210 6.93 1159 -46.76 20250205 577 6.93 20250310 1396 -55.80 20240409 577 6.93 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
12 20250317 140248 57 100.00 KOSDAQ 전기·전자 N N N N N 616 -4 5 -0.65 209074890 337370 72.78 620 637 611 806 434 620 619.72 1.81 0 -25142 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 675 -1.70 0.66 12 0.31 -362.00 935.00 1242 20240409 -50.40 577 20241210 6.76 1159 -46.85 20250205 577 6.76 20250310 1396 -55.87 20240409 577 6.76 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N