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
039010/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
20250318,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,20,2,0.31,230831590,36060,140.68,6420,6450,6350,8340,4500,6420,6401.26,3.14,0,-717,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,555,-43.81,0.59,12,0.42,-147.00,10879.00,7160,20240520,-10.06,5090,20240805,26.52,6830,-5.71,20250311,5890,9.34,20250203,7160,-10.06,20240520,5090,26.52,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N
20250318,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-20,5,-0.31,217912120,34053,132.85,6420,6450,6350,8340,4500,6420,6399.20,3.14,0,-508,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,552,-43.54,0.59,12,0.39,-147.00,10879.00,7160,20240520,-10.61,5090,20240805,25.74,6830,-6.30,20250311,5890,8.66,20250203,7160,-10.61,20240520,5090,25.74,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N
20250318,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,10,2,0.16,192364260,30082,117.36,6420,6440,6350,8340,4500,6420,6394.66,3.14,0,-561,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,555,-43.74,0.59,12,0.35,-147.00,10879.00,7160,20240520,-10.20,5090,20240805,26.33,6830,-5.86,20250311,5890,9.17,20250203,7160,-10.20,20240520,5090,26.33,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N
20250318,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,20,2,0.31,175561820,27462,107.14,6420,6440,6350,8340,4500,6420,6392.90,3.14,0,-578,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,555,-43.81,0.59,12,0.32,-147.00,10879.00,7160,20240520,-10.06,5090,20240805,26.52,6830,-5.71,20250311,5890,9.34,20250203,7160,-10.06,20240520,5090,26.52,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N
20250318,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,10,2,0.16,161116480,25214,98.37,6420,6430,6350,8340,4500,6420,6389.96,3.14,0,-611,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,555,-43.74,0.59,12,0.29,-147.00,10879.00,7160,20240520,-10.20,5090,20240805,26.33,6830,-5.86,20250311,5890,9.17,20250203,7160,-10.20,20240520,5090,26.33,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N
20250318,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-10,5,-0.16,100644660,15774,61.54,6420,6430,6350,8340,4500,6420,6380.41,3.14,0,-654,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,553,-43.61,0.59,12,0.18,-147.00,10879.00,7160,20240520,-10.47,5090,20240805,25.93,6830,-6.15,20250311,5890,8.83,20250203,7160,-10.47,20240520,5090,25.93,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N
20250318,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-70,5,-1.09,56451690,8870,34.60,6420,6420,6350,8340,4500,6420,6364.34,3.14,0,-684,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,548,-43.20,0.58,12,0.10,-147.00,10879.00,7160,20240520,-11.31,5090,20240805,24.75,6830,-7.03,20250311,5890,7.81,20250203,7160,-11.31,20240520,5090,24.75,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N
20250318,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-30,5,-0.47,8129570,1267,4.94,6420,6420,6390,8340,4500,6420,6416.39,3.14,0,-233,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,551,-43.47,0.59,12,0.01,-147.00,10879.00,7160,20240520,-10.75,5090,20240805,25.54,6830,-6.44,20250311,5890,8.49,20250203,7160,-10.75,20240520,5090,25.54,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N
20250317,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,40,2,0.63,163167645,25621,147.22,6380,6420,6270,8290,4470,6380,6368.51,3.16,0,-1698,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,554,-43.67,0.59,12,0.30,-147.00,10879.00,7160,20240520,-10.34,5090,20240805,26.13,6830,-6.00,20250311,5890,9.00,20250203,7160,-10.34,20240520,5090,26.13,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,0,3,0.00,149395035,23470,134.86,6380,6410,6270,8290,4470,6380,6365.36,3.16,0,-1658,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,550,-43.40,0.59,12,0.27,-147.00,10879.00,7160,20240520,-10.89,5090,20240805,25.34,6830,-6.59,20250311,5890,8.32,20250203,7160,-10.89,20240520,5090,25.34,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-10,5,-0.16,107717445,16951,97.40,6380,6400,6270,8290,4470,6380,6354.64,3.16,0,-1237,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,549,-43.33,0.59,12,0.20,-147.00,10879.00,7160,20240520,-11.03,5090,20240805,25.15,6830,-6.73,20250311,5890,8.15,20250203,7160,-11.03,20240520,5090,25.15,20240805,1.88,N,039010,500,43 억,,272470,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 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 20 2 0.31 230831590 36060 140.68 6420 6450 6350 8340 4500 6420 6401.26 3.14 0 -717 6520 6470 6370 6320 6220 6495 6345 43 1920 500 3980 10 1 8625000 555 -43.81 0.59 12 0.42 -147.00 10879.00 7160 20240520 -10.06 5090 20240805 26.52 6830 -5.71 20250311 5890 9.34 20250203 7160 -10.06 20240520 5090 26.52 20240805 1.78 N 039010 500 43 억 270729 N N 0 N 00 N
3 20250318 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 -20 5 -0.31 217912120 34053 132.85 6420 6450 6350 8340 4500 6420 6399.20 3.14 0 -508 6520 6470 6370 6320 6220 6495 6345 43 1920 500 3980 10 1 8625000 552 -43.54 0.59 12 0.39 -147.00 10879.00 7160 20240520 -10.61 5090 20240805 25.74 6830 -6.30 20250311 5890 8.66 20250203 7160 -10.61 20240520 5090 25.74 20240805 1.78 N 039010 500 43 억 270729 N N 0 N 00 N
4 20250318 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 10 2 0.16 192364260 30082 117.36 6420 6440 6350 8340 4500 6420 6394.66 3.14 0 -561 6520 6470 6370 6320 6220 6495 6345 43 1920 500 3980 10 1 8625000 555 -43.74 0.59 12 0.35 -147.00 10879.00 7160 20240520 -10.20 5090 20240805 26.33 6830 -5.86 20250311 5890 9.17 20250203 7160 -10.20 20240520 5090 26.33 20240805 1.78 N 039010 500 43 억 270729 N N 0 N 00 N
5 20250318 130448 57 100.00 KOSDAQ 전기·전자 N N N N N 6440 20 2 0.31 175561820 27462 107.14 6420 6440 6350 8340 4500 6420 6392.90 3.14 0 -578 6520 6470 6370 6320 6220 6495 6345 43 1920 500 3980 10 1 8625000 555 -43.81 0.59 12 0.32 -147.00 10879.00 7160 20240520 -10.06 5090 20240805 26.52 6830 -5.71 20250311 5890 9.34 20250203 7160 -10.06 20240520 5090 26.52 20240805 1.78 N 039010 500 43 억 270729 N N 0 N 00 N
6 20250318 120448 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 10 2 0.16 161116480 25214 98.37 6420 6430 6350 8340 4500 6420 6389.96 3.14 0 -611 6520 6470 6370 6320 6220 6495 6345 43 1920 500 3980 10 1 8625000 555 -43.74 0.59 12 0.29 -147.00 10879.00 7160 20240520 -10.20 5090 20240805 26.33 6830 -5.86 20250311 5890 9.17 20250203 7160 -10.20 20240520 5090 26.33 20240805 1.78 N 039010 500 43 억 270729 N N 0 N 00 N
7 20250318 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 -10 5 -0.16 100644660 15774 61.54 6420 6430 6350 8340 4500 6420 6380.41 3.14 0 -654 6520 6470 6370 6320 6220 6495 6345 43 1920 500 3980 10 1 8625000 553 -43.61 0.59 12 0.18 -147.00 10879.00 7160 20240520 -10.47 5090 20240805 25.93 6830 -6.15 20250311 5890 8.83 20250203 7160 -10.47 20240520 5090 25.93 20240805 1.78 N 039010 500 43 억 270729 N N 0 N 00 N
8 20250318 100449 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -70 5 -1.09 56451690 8870 34.60 6420 6420 6350 8340 4500 6420 6364.34 3.14 0 -684 6520 6470 6370 6320 6220 6495 6345 43 1920 500 3980 10 1 8625000 548 -43.20 0.58 12 0.10 -147.00 10879.00 7160 20240520 -11.31 5090 20240805 24.75 6830 -7.03 20250311 5890 7.81 20250203 7160 -11.31 20240520 5090 24.75 20240805 1.78 N 039010 500 43 억 270729 N N 0 N 00 N
9 20250318 090449 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 -30 5 -0.47 8129570 1267 4.94 6420 6420 6390 8340 4500 6420 6416.39 3.14 0 -233 6520 6470 6370 6320 6220 6495 6345 43 1920 500 3980 10 1 8625000 551 -43.47 0.59 12 0.01 -147.00 10879.00 7160 20240520 -10.75 5090 20240805 25.54 6830 -6.44 20250311 5890 8.49 20250203 7160 -10.75 20240520 5090 25.54 20240805 1.78 N 039010 500 43 억 270729 N N 0 N 00 N
10 20250317 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 40 2 0.63 163167645 25621 147.22 6380 6420 6270 8290 4470 6380 6368.51 3.16 0 -1698 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 554 -43.67 0.59 12 0.30 -147.00 10879.00 7160 20240520 -10.34 5090 20240805 26.13 6830 -6.00 20250311 5890 9.00 20250203 7160 -10.34 20240520 5090 26.13 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
11 20250317 150446 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 0 3 0.00 149395035 23470 134.86 6380 6410 6270 8290 4470 6380 6365.36 3.16 0 -1658 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 550 -43.40 0.59 12 0.27 -147.00 10879.00 7160 20240520 -10.89 5090 20240805 25.34 6830 -6.59 20250311 5890 8.32 20250203 7160 -10.89 20240520 5090 25.34 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
12 20250317 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 -10 5 -0.16 107717445 16951 97.40 6380 6400 6270 8290 4470 6380 6354.64 3.16 0 -1237 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 549 -43.33 0.59 12 0.20 -147.00 10879.00 7160 20240520 -11.03 5090 20240805 25.15 6830 -6.73 20250311 5890 8.15 20250203 7160 -11.03 20240520 5090 25.15 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N