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
038340/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
20250318,160444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250318,150447,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250318,140446,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250318,130445,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250318,120445,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250318,110444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250318,100446,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250318,090446,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250317,160444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240305,0.00,1233,20240305,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250317,150443,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240305,0.00,1233,20240305,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250317,140444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240305,0.00,1233,20240305,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,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 160444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240306 0.00 1233 20240306 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
3 20250318 150447 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240306 0.00 1233 20240306 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
4 20250318 140446 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240306 0.00 1233 20240306 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
5 20250318 130445 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240306 0.00 1233 20240306 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
6 20250318 120445 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240306 0.00 1233 20240306 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
7 20250318 110444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240306 0.00 1233 20240306 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
8 20250318 100446 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240306 0.00 1233 20240306 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
9 20250318 090446 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240306 0.00 1233 20240306 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
10 20250317 160444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240305 0.00 1233 20240305 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
11 20250317 150443 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240305 0.00 1233 20240305 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
12 20250317 140444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240305 0.00 1233 20240305 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240318 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N