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
038060/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
20250318,160443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,887,-23,5,-2.53,70598504,78737,155.45,910,920,885,1183,637,910,898.37,4.15,0,2016,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,427,10.69,0.41,12,0.16,83.00,2163.00,1550,20241118,-42.77,885,20250318,0.23,1165,-23.86,20250107,885,0.23,20250318,1550,-42.77,20241118,885,0.23,20250318,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N
20250318,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,0,3,0.00,18083439,19798,39.09,910,920,908,1183,637,910,913.40,4.15,0,1136,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,438,10.96,0.42,12,0.04,83.00,2163.00,1550,20241118,-41.29,906,20250317,0.44,1165,-21.89,20250107,906,0.44,20250317,1550,-41.29,20241118,906,0.44,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N
20250318,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,4,2,0.44,11733210,12820,25.31,910,920,908,1183,637,910,915.23,4.15,0,112,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,440,11.01,0.42,12,0.03,83.00,2163.00,1550,20241118,-41.03,906,20250317,0.88,1165,-21.55,20250107,906,0.88,20250317,1550,-41.03,20241118,906,0.88,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N
20250318,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,3,2,0.33,10842861,11843,23.38,910,920,909,1183,637,910,915.55,4.15,0,98,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,439,11.00,0.42,12,0.02,83.00,2163.00,1550,20241118,-41.10,906,20250317,0.77,1165,-21.63,20250107,906,0.77,20250317,1550,-41.10,20241118,906,0.77,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N
20250318,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,6,2,0.66,10245434,11187,22.09,910,920,909,1183,637,910,915.83,4.15,0,122,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,441,11.04,0.42,12,0.02,83.00,2163.00,1550,20241118,-40.90,906,20250317,1.10,1165,-21.37,20250107,906,1.10,20250317,1550,-40.90,20241118,906,1.10,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N
20250318,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,6,2,0.66,7943839,8658,17.09,910,920,910,1183,637,910,917.51,4.15,0,-160,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,441,11.04,0.42,12,0.02,83.00,2163.00,1550,20241118,-40.90,906,20250317,1.10,1165,-21.37,20250107,906,1.10,20250317,1550,-40.90,20241118,906,1.10,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N
20250318,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,918,8,2,0.88,3081895,3362,6.64,910,920,910,1183,637,910,916.69,4.15,0,-171,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,442,11.06,0.42,12,0.01,83.00,2163.00,1550,20241118,-40.77,906,20250317,1.32,1165,-21.20,20250107,906,1.32,20250317,1550,-40.77,20241118,906,1.32,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N
20250318,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,919,9,2,0.99,720003,788,1.56,910,920,910,1183,637,910,913.71,4.15,0,-21,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,442,11.07,0.42,12,0.00,83.00,2163.00,1550,20241118,-40.71,906,20250317,1.43,1165,-21.12,20250107,906,1.43,20250317,1550,-40.71,20241118,906,1.43,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N
20250317,160443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,910,-4,5,-0.44,45816828,50213,162.99,917,920,906,1188,640,914,912.44,4.15,0,-270,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,438,10.96,0.42,12,0.10,83.00,2163.00,1550,20241118,-41.29,906,20250317,0.44,1165,-21.89,20250107,906,0.44,20250317,1550,-41.29,20241118,906,0.44,20250317,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,150442,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,909,-5,5,-0.55,42899438,47004,152.58,917,920,906,1188,640,914,912.65,4.15,0,285,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,437,10.95,0.42,12,0.10,83.00,2163.00,1550,20241118,-41.35,906,20250317,0.33,1165,-21.97,20250107,906,0.33,20250317,1550,-41.35,20241118,906,0.33,20250317,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,140443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,910,-4,5,-0.44,41788185,45781,148.61,917,920,906,1188,640,914,912.76,4.15,0,268,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,438,10.96,0.42,12,0.10,83.00,2163.00,1550,20241118,-41.29,906,20250317,0.44,1165,-21.89,20250107,906,0.44,20250317,1550,-41.29,20241118,906,0.44,20250317,0.29,N,038060,500,240 억,,1995805,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 160443 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 887 -23 5 -2.53 70598504 78737 155.45 910 920 885 1183 637 910 898.37 4.15 0 2016 926 918 912 904 898 915 901 241 273 500 610 1 1 48103069 427 10.69 0.41 12 0.16 83.00 2163.00 1550 20241118 -42.77 885 20250318 0.23 1165 -23.86 20250107 885 0.23 20250318 1550 -42.77 20241118 885 0.23 20250318 0.29 N 038060 500 240 억 1995535 N N 0 N 00 N
3 20250318 150446 57 100.00 KOSDAQ 전기·전자 N N N N N 910 0 3 0.00 18083439 19798 39.09 910 920 908 1183 637 910 913.40 4.15 0 1136 926 918 912 904 898 915 901 241 273 500 610 1 1 48103069 438 10.96 0.42 12 0.04 83.00 2163.00 1550 20241118 -41.29 906 20250317 0.44 1165 -21.89 20250107 906 0.44 20250317 1550 -41.29 20241118 906 0.44 20250317 0.29 N 038060 500 240 억 1995535 N N 0 N 00 N
4 20250318 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 914 4 2 0.44 11733210 12820 25.31 910 920 908 1183 637 910 915.23 4.15 0 112 926 918 912 904 898 915 901 241 273 500 610 1 1 48103069 440 11.01 0.42 12 0.03 83.00 2163.00 1550 20241118 -41.03 906 20250317 0.88 1165 -21.55 20250107 906 0.88 20250317 1550 -41.03 20241118 906 0.88 20250317 0.29 N 038060 500 240 억 1995535 N N 0 N 00 N
5 20250318 130444 57 100.00 KOSDAQ 전기·전자 N N N N N 913 3 2 0.33 10842861 11843 23.38 910 920 909 1183 637 910 915.55 4.15 0 98 926 918 912 904 898 915 901 241 273 500 610 1 1 48103069 439 11.00 0.42 12 0.02 83.00 2163.00 1550 20241118 -41.10 906 20250317 0.77 1165 -21.63 20250107 906 0.77 20250317 1550 -41.10 20241118 906 0.77 20250317 0.29 N 038060 500 240 억 1995535 N N 0 N 00 N
6 20250318 120444 57 100.00 KOSDAQ 전기·전자 N N N N N 916 6 2 0.66 10245434 11187 22.09 910 920 909 1183 637 910 915.83 4.15 0 122 926 918 912 904 898 915 901 241 273 500 610 1 1 48103069 441 11.04 0.42 12 0.02 83.00 2163.00 1550 20241118 -40.90 906 20250317 1.10 1165 -21.37 20250107 906 1.10 20250317 1550 -40.90 20241118 906 1.10 20250317 0.29 N 038060 500 240 억 1995535 N N 0 N 00 N
7 20250318 110443 57 100.00 KOSDAQ 전기·전자 N N N N N 916 6 2 0.66 7943839 8658 17.09 910 920 910 1183 637 910 917.51 4.15 0 -160 926 918 912 904 898 915 901 241 273 500 610 1 1 48103069 441 11.04 0.42 12 0.02 83.00 2163.00 1550 20241118 -40.90 906 20250317 1.10 1165 -21.37 20250107 906 1.10 20250317 1550 -40.90 20241118 906 1.10 20250317 0.29 N 038060 500 240 억 1995535 N N 0 N 00 N
8 20250318 100444 57 100.00 KOSDAQ 전기·전자 N N N N N 918 8 2 0.88 3081895 3362 6.64 910 920 910 1183 637 910 916.69 4.15 0 -171 926 918 912 904 898 915 901 241 273 500 610 1 1 48103069 442 11.06 0.42 12 0.01 83.00 2163.00 1550 20241118 -40.77 906 20250317 1.32 1165 -21.20 20250107 906 1.32 20250317 1550 -40.77 20241118 906 1.32 20250317 0.29 N 038060 500 240 억 1995535 N N 0 N 00 N
9 20250318 090445 57 100.00 KOSDAQ 전기·전자 N N N N N 919 9 2 0.99 720003 788 1.56 910 920 910 1183 637 910 913.71 4.15 0 -21 926 918 912 904 898 915 901 241 273 500 610 1 1 48103069 442 11.07 0.42 12 0.00 83.00 2163.00 1550 20241118 -40.71 906 20250317 1.43 1165 -21.12 20250107 906 1.43 20250317 1550 -40.71 20241118 906 1.43 20250317 0.29 N 038060 500 240 억 1995535 N N 0 N 00 N
10 20250317 160443 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 910 -4 5 -0.44 45816828 50213 162.99 917 920 906 1188 640 914 912.44 4.15 0 -270 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 438 10.96 0.42 12 0.10 83.00 2163.00 1550 20241118 -41.29 906 20250317 0.44 1165 -21.89 20250107 906 0.44 20250317 1550 -41.29 20241118 906 0.44 20250317 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
11 20250317 150442 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 909 -5 5 -0.55 42899438 47004 152.58 917 920 906 1188 640 914 912.65 4.15 0 285 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 437 10.95 0.42 12 0.10 83.00 2163.00 1550 20241118 -41.35 906 20250317 0.33 1165 -21.97 20250107 906 0.33 20250317 1550 -41.35 20241118 906 0.33 20250317 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
12 20250317 140443 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 910 -4 5 -0.44 41788185 45781 148.61 917 920 906 1188 640 914 912.76 4.15 0 268 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 438 10.96 0.42 12 0.10 83.00 2163.00 1550 20241118 -41.29 906 20250317 0.44 1165 -21.89 20250107 906 0.44 20250317 1550 -41.29 20241118 906 0.44 20250317 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N