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
024850/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
20250318,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-15,5,-0.59,966509425,379213,57.86,2570,2595,2500,3300,1780,2540,2548.72,1.50,0,5651,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3644,-21.04,1.48,12,0.26,-120.00,1701.00,7110,20240328,-64.49,2080,20250310,21.39,3190,-20.85,20250219,2080,21.39,20250310,7110,-64.49,20240328,2080,21.39,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N
20250318,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,0,3,0.00,898297211,352164,53.73,2570,2595,2500,3300,1780,2540,2550.79,1.50,0,3619,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3665,-21.17,1.49,12,0.24,-120.00,1701.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N
20250318,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,0,3,0.00,823307532,322589,49.22,2570,2595,2500,3300,1780,2540,2552.19,1.50,0,-157,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3665,-21.17,1.49,12,0.22,-120.00,1701.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N
20250318,130350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,20,2,0.79,710534586,278428,42.48,2570,2595,2500,3300,1780,2540,2551.95,1.50,0,10383,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3694,-21.33,1.50,12,0.19,-120.00,1701.00,7110,20240328,-63.99,2080,20250310,23.08,3190,-19.75,20250219,2080,23.08,20250310,7110,-63.99,20240328,2080,23.08,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N
20250318,120350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,40,2,1.57,607045165,237907,36.30,2570,2595,2500,3300,1780,2540,2551.61,1.50,0,11517,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3723,-21.50,1.52,12,0.16,-120.00,1701.00,7110,20240328,-63.71,2080,20250310,24.04,3190,-19.12,20250219,2080,24.04,20250310,7110,-63.71,20240328,2080,24.04,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N
20250318,110350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,30,2,1.18,491048930,192982,29.45,2570,2585,2500,3300,1780,2540,2544.53,1.50,0,-8945,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3709,-21.42,1.51,12,0.13,-120.00,1701.00,7110,20240328,-63.85,2080,20250310,23.56,3190,-19.44,20250219,2080,23.56,20250310,7110,-63.85,20240328,2080,23.56,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N
20250318,100351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,0,3,0.00,396177216,155803,23.77,2570,2585,2500,3300,1780,2540,2542.81,1.50,0,3576,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3665,-21.17,1.49,12,0.11,-120.00,1701.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N
20250318,090351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,15,2,0.59,48488695,18918,2.89,2570,2585,2540,3300,1780,2540,2563.10,1.50,0,-12848,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3687,-21.29,1.50,12,0.01,-120.00,1701.00,7110,20240328,-64.06,2080,20250310,22.84,3190,-19.91,20250219,2080,22.84,20250310,7110,-64.06,20240328,2080,22.84,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N
20250317,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,70,2,2.83,1659007868,654636,120.94,2550,2645,2465,3210,1730,2470,2534.24,1.49,0,22946,2680,2575,2485,2380,2290,2530,2335,722,740,500,1720,5,1,144304123,3665,-230.91,2.96,12,0.45,-11.00,858.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2145853,N,N,1,N,00,N
20250317,150349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,70,2,2.83,1601104543,631859,116.73,2550,2645,2465,3210,1730,2470,2533.96,1.49,0,26625,2680,2575,2485,2380,2290,2530,2335,722,740,500,1720,5,1,144304123,3665,-230.91,2.96,12,0.44,-11.00,858.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2145853,N,N,1,N,00,N
20250317,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,90,2,3.64,1385864338,547397,101.12,2550,2645,2465,3210,1730,2470,2531.74,1.49,0,48322,2680,2575,2485,2380,2290,2530,2335,722,740,500,1720,5,1,144304123,3694,-232.73,2.98,12,0.38,-11.00,858.00,7110,20240328,-63.99,2080,20250310,23.08,3190,-19.75,20250219,2080,23.08,20250310,7110,-63.99,20240328,2080,23.08,20250310,0.03,N,024850,500,721 억,,2145853,N,N,1,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 160349 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 -15 5 -0.59 966509425 379213 57.86 2570 2595 2500 3300 1780 2540 2548.72 1.50 0 5651 2730 2635 2550 2455 2370 2592 2412 722 760 500 1770 5 1 144304123 3644 -21.04 1.48 12 0.26 -120.00 1701.00 7110 20240328 -64.49 2080 20250310 21.39 3190 -20.85 20250219 2080 21.39 20250310 7110 -64.49 20240328 2080 21.39 20250310 0.03 N 024850 500 721 억 2169589 N N 0 N 00 N
3 20250318 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 0 3 0.00 898297211 352164 53.73 2570 2595 2500 3300 1780 2540 2550.79 1.50 0 3619 2730 2635 2550 2455 2370 2592 2412 722 760 500 1770 5 1 144304123 3665 -21.17 1.49 12 0.24 -120.00 1701.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2169589 N N 0 N 00 N
4 20250318 140351 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 0 3 0.00 823307532 322589 49.22 2570 2595 2500 3300 1780 2540 2552.19 1.50 0 -157 2730 2635 2550 2455 2370 2592 2412 722 760 500 1770 5 1 144304123 3665 -21.17 1.49 12 0.22 -120.00 1701.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2169589 N N 0 N 00 N
5 20250318 130350 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 20 2 0.79 710534586 278428 42.48 2570 2595 2500 3300 1780 2540 2551.95 1.50 0 10383 2730 2635 2550 2455 2370 2592 2412 722 760 500 1770 5 1 144304123 3694 -21.33 1.50 12 0.19 -120.00 1701.00 7110 20240328 -63.99 2080 20250310 23.08 3190 -19.75 20250219 2080 23.08 20250310 7110 -63.99 20240328 2080 23.08 20250310 0.03 N 024850 500 721 억 2169589 N N 0 N 00 N
6 20250318 120350 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 40 2 1.57 607045165 237907 36.30 2570 2595 2500 3300 1780 2540 2551.61 1.50 0 11517 2730 2635 2550 2455 2370 2592 2412 722 760 500 1770 5 1 144304123 3723 -21.50 1.52 12 0.16 -120.00 1701.00 7110 20240328 -63.71 2080 20250310 24.04 3190 -19.12 20250219 2080 24.04 20250310 7110 -63.71 20240328 2080 24.04 20250310 0.03 N 024850 500 721 억 2169589 N N 0 N 00 N
7 20250318 110350 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 30 2 1.18 491048930 192982 29.45 2570 2585 2500 3300 1780 2540 2544.53 1.50 0 -8945 2730 2635 2550 2455 2370 2592 2412 722 760 500 1770 5 1 144304123 3709 -21.42 1.51 12 0.13 -120.00 1701.00 7110 20240328 -63.85 2080 20250310 23.56 3190 -19.44 20250219 2080 23.56 20250310 7110 -63.85 20240328 2080 23.56 20250310 0.03 N 024850 500 721 억 2169589 N N 0 N 00 N
8 20250318 100351 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 0 3 0.00 396177216 155803 23.77 2570 2585 2500 3300 1780 2540 2542.81 1.50 0 3576 2730 2635 2550 2455 2370 2592 2412 722 760 500 1770 5 1 144304123 3665 -21.17 1.49 12 0.11 -120.00 1701.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2169589 N N 0 N 00 N
9 20250318 090351 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 15 2 0.59 48488695 18918 2.89 2570 2585 2540 3300 1780 2540 2563.10 1.50 0 -12848 2730 2635 2550 2455 2370 2592 2412 722 760 500 1770 5 1 144304123 3687 -21.29 1.50 12 0.01 -120.00 1701.00 7110 20240328 -64.06 2080 20250310 22.84 3190 -19.91 20250219 2080 22.84 20250310 7110 -64.06 20240328 2080 22.84 20250310 0.03 N 024850 500 721 억 2169589 N N 0 N 00 N
10 20250317 160350 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 70 2 2.83 1659007868 654636 120.94 2550 2645 2465 3210 1730 2470 2534.24 1.49 0 22946 2680 2575 2485 2380 2290 2530 2335 722 740 500 1720 5 1 144304123 3665 -230.91 2.96 12 0.45 -11.00 858.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2145853 N N 1 N 00 N
11 20250317 150349 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 70 2 2.83 1601104543 631859 116.73 2550 2645 2465 3210 1730 2470 2533.96 1.49 0 26625 2680 2575 2485 2380 2290 2530 2335 722 740 500 1720 5 1 144304123 3665 -230.91 2.96 12 0.44 -11.00 858.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2145853 N N 1 N 00 N
12 20250317 140350 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 90 2 3.64 1385864338 547397 101.12 2550 2645 2465 3210 1730 2470 2531.74 1.49 0 48322 2680 2575 2485 2380 2290 2530 2335 722 740 500 1720 5 1 144304123 3694 -232.73 2.98 12 0.38 -11.00 858.00 7110 20240328 -63.99 2080 20250310 23.08 3190 -19.75 20250219 2080 23.08 20250310 7110 -63.99 20240328 2080 23.08 20250310 0.03 N 024850 500 721 억 2145853 N N 1 N 00 N