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
043200/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
20250318,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,-3,5,-0.58,11464473,22188,83.46,516,526,510,666,360,513,516.70,0.32,0,-933,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,213,-21.25,0.72,12,0.05,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N
20250318,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,0,3,0.00,9762761,18852,70.91,516,526,513,666,360,513,517.86,0.32,0,-953,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,214,-21.38,0.73,12,0.05,-24.00,705.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,500,2.60,20250203,717,-28.45,20240801,486,5.56,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N
20250318,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,3,2,0.58,9045066,17455,65.66,516,526,513,666,360,513,518.19,0.32,0,-954,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,216,-21.50,0.73,12,0.04,-24.00,705.00,717,20240801,-28.03,486,20241206,6.17,620,-16.77,20250110,500,3.20,20250203,717,-28.03,20240801,486,6.17,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N
20250318,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,4,2,0.78,8965163,17300,65.08,516,526,513,666,360,513,518.22,0.32,0,-954,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,216,-21.54,0.73,12,0.04,-24.00,705.00,717,20240801,-27.89,486,20241206,6.38,620,-16.61,20250110,500,3.40,20250203,717,-27.89,20240801,486,6.38,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N
20250318,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,3,2,0.58,7870157,15174,57.08,516,526,513,666,360,513,518.66,0.32,0,-954,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,216,-21.50,0.73,12,0.04,-24.00,705.00,717,20240801,-28.03,486,20241206,6.17,620,-16.77,20250110,500,3.20,20250203,717,-28.03,20240801,486,6.17,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N
20250318,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,3,2,0.58,6022054,11588,43.59,516,526,513,666,360,513,519.68,0.32,0,-954,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,216,-21.50,0.73,12,0.03,-24.00,705.00,717,20240801,-28.03,486,20241206,6.17,620,-16.77,20250110,500,3.20,20250203,717,-28.03,20240801,486,6.17,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N
20250318,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,1,2,0.19,4515156,8667,32.60,516,526,514,666,360,513,520.96,0.32,0,-938,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,215,-21.42,0.73,12,0.02,-24.00,705.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,500,2.80,20250203,717,-28.31,20240801,486,5.76,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N
20250318,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,12,2,2.34,2118418,4053,15.25,516,526,516,666,360,513,522.68,0.32,0,-191,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,219,-21.88,0.74,12,0.01,-24.00,705.00,717,20240801,-26.78,486,20241206,8.02,620,-15.32,20250110,500,5.00,20250203,717,-26.78,20240801,486,8.02,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N
20250317,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,8,2,1.58,13563746,26564,119.86,511,521,507,656,354,505,510.61,0.32,0,-150,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,214,-21.38,0.73,12,0.06,-24.00,705.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,500,2.60,20250203,717,-28.45,20240801,486,5.56,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,8,2,1.58,13560155,26557,119.83,511,521,507,656,354,505,510.61,0.32,0,-150,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,214,-21.38,0.73,12,0.06,-24.00,705.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,500,2.60,20250203,717,-28.45,20240801,486,5.56,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,9,2,1.78,8184523,15990,72.15,511,521,507,656,354,505,511.85,0.32,0,-280,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,215,-21.42,0.73,12,0.04,-24.00,705.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,500,2.80,20250203,717,-28.31,20240801,486,5.76,20241206,0.00,N,043200,500,209 억,,134420,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 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 510 -3 5 -0.58 11464473 22188 83.46 516 526 510 666 360 513 516.70 0.32 0 -933 527 519 513 505 499 524 510 209 153 500 360 1 1 41804315 213 -21.25 0.72 12 0.05 -24.00 705.00 717 20240801 -28.87 486 20241206 4.94 620 -17.74 20250110 500 2.00 20250203 717 -28.87 20240801 486 4.94 20241206 0.00 N 043200 500 209 억 134270 N N 0 N 00 N
3 20250318 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 513 0 3 0.00 9762761 18852 70.91 516 526 513 666 360 513 517.86 0.32 0 -953 527 519 513 505 499 524 510 209 153 500 360 1 1 41804315 214 -21.38 0.73 12 0.05 -24.00 705.00 717 20240801 -28.45 486 20241206 5.56 620 -17.26 20250110 500 2.60 20250203 717 -28.45 20240801 486 5.56 20241206 0.00 N 043200 500 209 억 134270 N N 0 N 00 N
4 20250318 140505 57 100.00 KOSDAQ 전기·전자 N N N N N 516 3 2 0.58 9045066 17455 65.66 516 526 513 666 360 513 518.19 0.32 0 -954 527 519 513 505 499 524 510 209 153 500 360 1 1 41804315 216 -21.50 0.73 12 0.04 -24.00 705.00 717 20240801 -28.03 486 20241206 6.17 620 -16.77 20250110 500 3.20 20250203 717 -28.03 20240801 486 6.17 20241206 0.00 N 043200 500 209 억 134270 N N 0 N 00 N
5 20250318 130504 57 100.00 KOSDAQ 전기·전자 N N N N N 517 4 2 0.78 8965163 17300 65.08 516 526 513 666 360 513 518.22 0.32 0 -954 527 519 513 505 499 524 510 209 153 500 360 1 1 41804315 216 -21.54 0.73 12 0.04 -24.00 705.00 717 20240801 -27.89 486 20241206 6.38 620 -16.61 20250110 500 3.40 20250203 717 -27.89 20240801 486 6.38 20241206 0.00 N 043200 500 209 억 134270 N N 0 N 00 N
6 20250318 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 516 3 2 0.58 7870157 15174 57.08 516 526 513 666 360 513 518.66 0.32 0 -954 527 519 513 505 499 524 510 209 153 500 360 1 1 41804315 216 -21.50 0.73 12 0.04 -24.00 705.00 717 20240801 -28.03 486 20241206 6.17 620 -16.77 20250110 500 3.20 20250203 717 -28.03 20240801 486 6.17 20241206 0.00 N 043200 500 209 억 134270 N N 0 N 00 N
7 20250318 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 516 3 2 0.58 6022054 11588 43.59 516 526 513 666 360 513 519.68 0.32 0 -954 527 519 513 505 499 524 510 209 153 500 360 1 1 41804315 216 -21.50 0.73 12 0.03 -24.00 705.00 717 20240801 -28.03 486 20241206 6.17 620 -16.77 20250110 500 3.20 20250203 717 -28.03 20240801 486 6.17 20241206 0.00 N 043200 500 209 억 134270 N N 0 N 00 N
8 20250318 100504 57 100.00 KOSDAQ 전기·전자 N N N N N 514 1 2 0.19 4515156 8667 32.60 516 526 514 666 360 513 520.96 0.32 0 -938 527 519 513 505 499 524 510 209 153 500 360 1 1 41804315 215 -21.42 0.73 12 0.02 -24.00 705.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 500 2.80 20250203 717 -28.31 20240801 486 5.76 20241206 0.00 N 043200 500 209 억 134270 N N 0 N 00 N
9 20250318 090505 57 100.00 KOSDAQ 전기·전자 N N N N N 525 12 2 2.34 2118418 4053 15.25 516 526 516 666 360 513 522.68 0.32 0 -191 527 519 513 505 499 524 510 209 153 500 360 1 1 41804315 219 -21.88 0.74 12 0.01 -24.00 705.00 717 20240801 -26.78 486 20241206 8.02 620 -15.32 20250110 500 5.00 20250203 717 -26.78 20240801 486 8.02 20241206 0.00 N 043200 500 209 억 134270 N N 0 N 00 N
10 20250317 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 513 8 2 1.58 13563746 26564 119.86 511 521 507 656 354 505 510.61 0.32 0 -150 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 214 -21.38 0.73 12 0.06 -24.00 705.00 717 20240801 -28.45 486 20241206 5.56 620 -17.26 20250110 500 2.60 20250203 717 -28.45 20240801 486 5.56 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
11 20250317 150502 57 100.00 KOSDAQ 전기·전자 N N N N N 513 8 2 1.58 13560155 26557 119.83 511 521 507 656 354 505 510.61 0.32 0 -150 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 214 -21.38 0.73 12 0.06 -24.00 705.00 717 20240801 -28.45 486 20241206 5.56 620 -17.26 20250110 500 2.60 20250203 717 -28.45 20240801 486 5.56 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
12 20250317 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 514 9 2 1.78 8184523 15990 72.15 511 521 507 656 354 505 511.85 0.32 0 -280 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 215 -21.42 0.73 12 0.04 -24.00 705.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 500 2.80 20250203 717 -28.31 20240801 486 5.76 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N