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
025440/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
20250318,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-6,5,-0.89,111538846,166629,43.44,673,687,660,874,472,673,669.38,0.00,0,15684,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,325,30.32,0.32,12,0.34,22.00,2095.00,2439,20240408,-72.65,660,20250318,1.06,1344,-50.37,20250121,660,1.06,20250318,2510,-73.43,20240408,203,228.57,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250318,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-4,5,-0.59,107566142,160682,41.89,673,687,660,874,472,673,669.43,0.00,0,17944,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,326,30.41,0.32,12,0.33,22.00,2095.00,2439,20240408,-72.57,660,20250318,1.36,1344,-50.22,20250121,660,1.36,20250318,2510,-73.35,20240408,203,229.56,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250318,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-6,5,-0.89,97352107,145402,37.91,673,687,660,874,472,673,669.54,0.00,0,19909,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,325,30.32,0.32,12,0.30,22.00,2095.00,2439,20240408,-72.65,660,20250318,1.06,1344,-50.37,20250121,660,1.06,20250318,2510,-73.43,20240408,203,228.57,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250318,130353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,0,3,0.00,58776331,87441,22.80,673,687,665,874,472,673,672.18,0.00,0,4900,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,328,30.59,0.32,12,0.18,22.00,2095.00,2439,20240408,-72.41,660,20250317,1.97,1344,-49.93,20250121,660,1.97,20250317,2510,-73.19,20240408,203,231.53,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250318,120352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-1,5,-0.15,52420623,77972,20.33,673,687,665,874,472,673,672.30,0.00,0,5531,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,328,30.55,0.32,12,0.16,22.00,2095.00,2439,20240408,-72.45,660,20250317,1.82,1344,-50.00,20250121,660,1.82,20250317,2510,-73.23,20240408,203,231.03,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250318,110352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,6,2,0.89,40281078,59953,15.63,673,687,665,874,472,673,671.88,0.00,0,4961,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,331,30.86,0.32,12,0.12,22.00,2095.00,2439,20240408,-72.16,660,20250317,2.88,1344,-49.48,20250121,660,2.88,20250317,2510,-72.95,20240408,203,234.48,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250318,100353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,5,2,0.74,32360576,48242,12.58,673,687,665,874,472,673,670.80,0.00,0,6617,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,331,30.82,0.32,12,0.10,22.00,2095.00,2439,20240408,-72.20,660,20250317,2.73,1344,-49.55,20250121,660,2.73,20250317,2510,-72.99,20240408,203,233.99,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250318,090354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-7,5,-1.04,5585820,8327,2.17,673,673,666,874,472,673,670.81,0.00,0,946,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,325,30.27,0.32,12,0.02,22.00,2095.00,2439,20240408,-72.69,660,20250317,0.91,1344,-50.45,20250121,660,0.91,20250317,2510,-73.47,20240408,203,228.08,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,-22,5,-3.17,258126964,378548,394.75,697,705,660,903,487,695,681.95,0.00,0,27106,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,328,30.59,0.32,12,0.78,22.00,2095.00,2439,20240408,-72.41,660,20250317,1.97,1344,-49.93,20250121,660,1.97,20250317,2510,-73.19,20240408,203,231.53,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-12,5,-1.73,239586311,351056,366.08,697,705,660,903,487,695,682.47,0.00,0,34315,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,333,31.05,0.33,12,0.72,22.00,2095.00,2439,20240408,-72.00,660,20250317,3.48,1344,-49.18,20250121,660,3.48,20250317,2510,-72.79,20240408,203,236.45,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,2,2,0.29,70083169,101466,105.81,697,705,679,903,487,695,690.71,0.00,0,-9806,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,340,31.68,0.33,12,0.21,22.00,2095.00,2439,20240408,-71.42,672,20250311,3.72,1344,-48.14,20250121,672,3.72,20250311,2510,-72.23,20240408,203,243.35,20241011,0.02,N,025440,500,243 억,,0,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 160352 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -6 5 -0.89 111538846 166629 43.44 673 687 660 874 472 673 669.38 0.00 0 15684 724 698 679 653 634 689 644 244 201 500 400 1 1 48781224 325 30.32 0.32 12 0.34 22.00 2095.00 2439 20240408 -72.65 660 20250318 1.06 1344 -50.37 20250121 660 1.06 20250318 2510 -73.43 20240408 203 228.57 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
3 20250318 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 669 -4 5 -0.59 107566142 160682 41.89 673 687 660 874 472 673 669.43 0.00 0 17944 724 698 679 653 634 689 644 244 201 500 400 1 1 48781224 326 30.41 0.32 12 0.33 22.00 2095.00 2439 20240408 -72.57 660 20250318 1.36 1344 -50.22 20250121 660 1.36 20250318 2510 -73.35 20240408 203 229.56 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
4 20250318 140354 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -6 5 -0.89 97352107 145402 37.91 673 687 660 874 472 673 669.54 0.00 0 19909 724 698 679 653 634 689 644 244 201 500 400 1 1 48781224 325 30.32 0.32 12 0.30 22.00 2095.00 2439 20240408 -72.65 660 20250318 1.06 1344 -50.37 20250121 660 1.06 20250318 2510 -73.43 20240408 203 228.57 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
5 20250318 130353 57 100.00 KOSDAQ 전기·전자 N N N N N 673 0 3 0.00 58776331 87441 22.80 673 687 665 874 472 673 672.18 0.00 0 4900 724 698 679 653 634 689 644 244 201 500 400 1 1 48781224 328 30.59 0.32 12 0.18 22.00 2095.00 2439 20240408 -72.41 660 20250317 1.97 1344 -49.93 20250121 660 1.97 20250317 2510 -73.19 20240408 203 231.53 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
6 20250318 120352 57 100.00 KOSDAQ 전기·전자 N N N N N 672 -1 5 -0.15 52420623 77972 20.33 673 687 665 874 472 673 672.30 0.00 0 5531 724 698 679 653 634 689 644 244 201 500 400 1 1 48781224 328 30.55 0.32 12 0.16 22.00 2095.00 2439 20240408 -72.45 660 20250317 1.82 1344 -50.00 20250121 660 1.82 20250317 2510 -73.23 20240408 203 231.03 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
7 20250318 110352 57 100.00 KOSDAQ 전기·전자 N N N N N 679 6 2 0.89 40281078 59953 15.63 673 687 665 874 472 673 671.88 0.00 0 4961 724 698 679 653 634 689 644 244 201 500 400 1 1 48781224 331 30.86 0.32 12 0.12 22.00 2095.00 2439 20240408 -72.16 660 20250317 2.88 1344 -49.48 20250121 660 2.88 20250317 2510 -72.95 20240408 203 234.48 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
8 20250318 100353 57 100.00 KOSDAQ 전기·전자 N N N N N 678 5 2 0.74 32360576 48242 12.58 673 687 665 874 472 673 670.80 0.00 0 6617 724 698 679 653 634 689 644 244 201 500 400 1 1 48781224 331 30.82 0.32 12 0.10 22.00 2095.00 2439 20240408 -72.20 660 20250317 2.73 1344 -49.55 20250121 660 2.73 20250317 2510 -72.99 20240408 203 233.99 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
9 20250318 090354 57 100.00 KOSDAQ 전기·전자 N N N N N 666 -7 5 -1.04 5585820 8327 2.17 673 673 666 874 472 673 670.81 0.00 0 946 724 698 679 653 634 689 644 244 201 500 400 1 1 48781224 325 30.27 0.32 12 0.02 22.00 2095.00 2439 20240408 -72.69 660 20250317 0.91 1344 -50.45 20250121 660 0.91 20250317 2510 -73.47 20240408 203 228.08 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
10 20250317 160353 57 100.00 KOSDAQ 전기·전자 N N N N N 673 -22 5 -3.17 258126964 378548 394.75 697 705 660 903 487 695 681.95 0.00 0 27106 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 328 30.59 0.32 12 0.78 22.00 2095.00 2439 20240408 -72.41 660 20250317 1.97 1344 -49.93 20250121 660 1.97 20250317 2510 -73.19 20240408 203 231.53 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
11 20250317 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 683 -12 5 -1.73 239586311 351056 366.08 697 705 660 903 487 695 682.47 0.00 0 34315 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 333 31.05 0.33 12 0.72 22.00 2095.00 2439 20240408 -72.00 660 20250317 3.48 1344 -49.18 20250121 660 3.48 20250317 2510 -72.79 20240408 203 236.45 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
12 20250317 140353 57 100.00 KOSDAQ 전기·전자 N N N N N 697 2 2 0.29 70083169 101466 105.81 697 705 679 903 487 695 690.71 0.00 0 -9806 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 340 31.68 0.33 12 0.21 22.00 2095.00 2439 20240408 -71.42 672 20250311 3.72 1344 -48.14 20250121 672 3.72 20250311 2510 -72.23 20240408 203 243.35 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N