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
037070/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
20250318,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-20,5,-0.37,130409480,23850,74.61,5470,5600,5420,7110,3830,5470,5467.98,0.78,0,-4447,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1090,139.74,1.06,12,0.12,39.00,5160.00,12130,20240624,-55.07,4440,20241209,22.75,5710,-4.55,20250113,4600,18.48,20250102,12130,-55.07,20240624,4440,22.75,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N
20250318,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-20,5,-0.37,108755625,19865,62.14,5470,5600,5430,7110,3830,5470,5474.74,0.78,0,-4402,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1090,139.74,1.06,12,0.10,39.00,5160.00,12130,20240624,-55.07,4440,20241209,22.75,5710,-4.55,20250113,4600,18.48,20250102,12130,-55.07,20240624,4440,22.75,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N
20250318,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,10,2,0.18,88968855,16242,50.81,5470,5600,5430,7110,3830,5470,5477.70,0.78,0,-2987,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1096,140.51,1.06,12,0.08,39.00,5160.00,12130,20240624,-54.82,4440,20241209,23.42,5710,-4.03,20250113,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N
20250318,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,30,2,0.55,79670310,14545,45.50,5470,5600,5430,7110,3830,5470,5477.50,0.78,0,-1513,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1100,141.03,1.07,12,0.07,39.00,5160.00,12130,20240624,-54.66,4440,20241209,23.87,5710,-3.68,20250113,4600,19.57,20250102,12130,-54.66,20240624,4440,23.87,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N
20250318,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,10,2,0.18,77726670,14191,44.39,5470,5600,5430,7110,3830,5470,5477.18,0.78,0,-1494,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1096,140.51,1.06,12,0.07,39.00,5160.00,12130,20240624,-54.82,4440,20241209,23.42,5710,-4.03,20250113,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N
20250318,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,20,2,0.37,55711575,10174,31.83,5470,5600,5430,7110,3830,5470,5475.88,0.78,0,-155,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1098,140.77,1.06,12,0.05,39.00,5160.00,12130,20240624,-54.74,4440,20241209,23.65,5710,-3.85,20250113,4600,19.35,20250102,12130,-54.74,20240624,4440,23.65,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N
20250318,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,20,2,0.37,44404790,8105,25.35,5470,5600,5430,7110,3830,5470,5478.69,0.78,0,1119,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1098,140.77,1.06,12,0.04,39.00,5160.00,12130,20240624,-54.74,4440,20241209,23.65,5710,-3.85,20250113,4600,19.35,20250102,12130,-54.74,20240624,4440,23.65,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N
20250318,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,0,3,0.00,4014780,734,2.30,5470,5470,5460,7110,3830,5470,5469.73,0.78,0,-90,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1094,140.26,1.06,12,0.00,39.00,5160.00,12130,20240624,-54.91,4440,20241209,23.20,5710,-4.20,20250113,4600,18.91,20250102,12130,-54.91,20240624,4440,23.20,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N
20250317,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-90,5,-1.62,175292905,31813,102.64,5520,5560,5460,7220,3900,5560,5510.10,0.75,0,8092,5666,5612,5506,5452,5346,5640,5480,100,1660,500,4000,10,1,20000000,1094,140.26,1.06,12,0.16,39.00,5160.00,12130,20240624,-54.91,4440,20241209,23.20,5710,-4.20,20250113,4600,18.91,20250102,12130,-54.91,20240624,4440,23.20,20241209,1.30,N,037070,500,100 억,,149309,N,N,0,N,00,N
20250317,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-70,5,-1.26,170489135,30936,99.81,5520,5560,5460,7220,3900,5560,5511.03,0.75,0,8729,5666,5612,5506,5452,5346,5640,5480,100,1660,500,4000,10,1,20000000,1098,140.77,1.06,12,0.15,39.00,5160.00,12130,20240624,-54.74,4440,20241209,23.65,5710,-3.85,20250113,4600,19.35,20250102,12130,-54.74,20240624,4440,23.65,20241209,1.30,N,037070,500,100 억,,149309,N,N,0,N,00,N
20250317,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-60,5,-1.08,144169610,26132,84.31,5520,5560,5460,7220,3900,5560,5516.98,0.75,0,7050,5666,5612,5506,5452,5346,5640,5480,100,1660,500,4000,10,1,20000000,1100,141.03,1.07,12,0.13,39.00,5160.00,12130,20240624,-54.66,4440,20241209,23.87,5710,-3.68,20250113,4600,19.57,20250102,12130,-54.66,20240624,4440,23.87,20241209,1.30,N,037070,500,100 억,,149309,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 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 -20 5 -0.37 130409480 23850 74.61 5470 5600 5420 7110 3830 5470 5467.98 0.78 0 -4447 5596 5532 5496 5432 5396 5515 5415 100 1640 500 3930 10 1 20000000 1090 139.74 1.06 12 0.12 39.00 5160.00 12130 20240624 -55.07 4440 20241209 22.75 5710 -4.55 20250113 4600 18.48 20250102 12130 -55.07 20240624 4440 22.75 20241209 1.30 N 037070 500 100 억 155287 N N 0 N 00 N
3 20250318 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 -20 5 -0.37 108755625 19865 62.14 5470 5600 5430 7110 3830 5470 5474.74 0.78 0 -4402 5596 5532 5496 5432 5396 5515 5415 100 1640 500 3930 10 1 20000000 1090 139.74 1.06 12 0.10 39.00 5160.00 12130 20240624 -55.07 4440 20241209 22.75 5710 -4.55 20250113 4600 18.48 20250102 12130 -55.07 20240624 4440 22.75 20241209 1.30 N 037070 500 100 억 155287 N N 0 N 00 N
4 20250318 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 10 2 0.18 88968855 16242 50.81 5470 5600 5430 7110 3830 5470 5477.70 0.78 0 -2987 5596 5532 5496 5432 5396 5515 5415 100 1640 500 3930 10 1 20000000 1096 140.51 1.06 12 0.08 39.00 5160.00 12130 20240624 -54.82 4440 20241209 23.42 5710 -4.03 20250113 4600 19.13 20250102 12130 -54.82 20240624 4440 23.42 20241209 1.30 N 037070 500 100 억 155287 N N 0 N 00 N
5 20250318 130440 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 30 2 0.55 79670310 14545 45.50 5470 5600 5430 7110 3830 5470 5477.50 0.78 0 -1513 5596 5532 5496 5432 5396 5515 5415 100 1640 500 3930 10 1 20000000 1100 141.03 1.07 12 0.07 39.00 5160.00 12130 20240624 -54.66 4440 20241209 23.87 5710 -3.68 20250113 4600 19.57 20250102 12130 -54.66 20240624 4440 23.87 20241209 1.30 N 037070 500 100 억 155287 N N 0 N 00 N
6 20250318 120440 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 10 2 0.18 77726670 14191 44.39 5470 5600 5430 7110 3830 5470 5477.18 0.78 0 -1494 5596 5532 5496 5432 5396 5515 5415 100 1640 500 3930 10 1 20000000 1096 140.51 1.06 12 0.07 39.00 5160.00 12130 20240624 -54.82 4440 20241209 23.42 5710 -4.03 20250113 4600 19.13 20250102 12130 -54.82 20240624 4440 23.42 20241209 1.30 N 037070 500 100 억 155287 N N 0 N 00 N
7 20250318 110439 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 20 2 0.37 55711575 10174 31.83 5470 5600 5430 7110 3830 5470 5475.88 0.78 0 -155 5596 5532 5496 5432 5396 5515 5415 100 1640 500 3930 10 1 20000000 1098 140.77 1.06 12 0.05 39.00 5160.00 12130 20240624 -54.74 4440 20241209 23.65 5710 -3.85 20250113 4600 19.35 20250102 12130 -54.74 20240624 4440 23.65 20241209 1.30 N 037070 500 100 억 155287 N N 0 N 00 N
8 20250318 100440 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 20 2 0.37 44404790 8105 25.35 5470 5600 5430 7110 3830 5470 5478.69 0.78 0 1119 5596 5532 5496 5432 5396 5515 5415 100 1640 500 3930 10 1 20000000 1098 140.77 1.06 12 0.04 39.00 5160.00 12130 20240624 -54.74 4440 20241209 23.65 5710 -3.85 20250113 4600 19.35 20250102 12130 -54.74 20240624 4440 23.65 20241209 1.30 N 037070 500 100 억 155287 N N 0 N 00 N
9 20250318 090441 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 0 3 0.00 4014780 734 2.30 5470 5470 5460 7110 3830 5470 5469.73 0.78 0 -90 5596 5532 5496 5432 5396 5515 5415 100 1640 500 3930 10 1 20000000 1094 140.26 1.06 12 0.00 39.00 5160.00 12130 20240624 -54.91 4440 20241209 23.20 5710 -4.20 20250113 4600 18.91 20250102 12130 -54.91 20240624 4440 23.20 20241209 1.30 N 037070 500 100 억 155287 N N 0 N 00 N
10 20250317 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -90 5 -1.62 175292905 31813 102.64 5520 5560 5460 7220 3900 5560 5510.10 0.75 0 8092 5666 5612 5506 5452 5346 5640 5480 100 1660 500 4000 10 1 20000000 1094 140.26 1.06 12 0.16 39.00 5160.00 12130 20240624 -54.91 4440 20241209 23.20 5710 -4.20 20250113 4600 18.91 20250102 12130 -54.91 20240624 4440 23.20 20241209 1.30 N 037070 500 100 억 149309 N N 0 N 00 N
11 20250317 150438 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 -70 5 -1.26 170489135 30936 99.81 5520 5560 5460 7220 3900 5560 5511.03 0.75 0 8729 5666 5612 5506 5452 5346 5640 5480 100 1660 500 4000 10 1 20000000 1098 140.77 1.06 12 0.15 39.00 5160.00 12130 20240624 -54.74 4440 20241209 23.65 5710 -3.85 20250113 4600 19.35 20250102 12130 -54.74 20240624 4440 23.65 20241209 1.30 N 037070 500 100 억 149309 N N 0 N 00 N
12 20250317 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 -60 5 -1.08 144169610 26132 84.31 5520 5560 5460 7220 3900 5560 5516.98 0.75 0 7050 5666 5612 5506 5452 5346 5640 5480 100 1660 500 4000 10 1 20000000 1100 141.03 1.07 12 0.13 39.00 5160.00 12130 20240624 -54.66 4440 20241209 23.87 5710 -3.68 20250113 4600 19.57 20250102 12130 -54.66 20240624 4440 23.87 20241209 1.30 N 037070 500 100 억 149309 N N 0 N 00 N