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
048430/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
20250318,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,-140,5,-1.47,1208489295,128297,70.49,9550,9620,9270,12410,6690,9550,9419.55,0.85,0,-174,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1084,6.28,0.81,12,1.11,1499.00,11641.00,11600,20240328,-18.88,6050,20240806,55.54,10220,-7.93,20250306,7610,23.65,20250102,11600,-18.88,20240328,6050,55.54,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N
20250318,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-160,5,-1.68,1129268925,119873,65.86,9550,9620,9270,12410,6690,9550,9420.54,0.85,0,1946,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1082,6.26,0.81,12,1.04,1499.00,11641.00,11600,20240328,-19.05,6050,20240806,55.21,10220,-8.12,20250306,7610,23.39,20250102,11600,-19.05,20240328,6050,55.21,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N
20250318,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,-190,5,-1.99,1079751335,114579,62.95,9550,9620,9270,12410,6690,9550,9423.64,0.85,0,1673,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1078,6.24,0.80,12,0.99,1499.00,11641.00,11600,20240328,-19.31,6050,20240806,54.71,10220,-8.41,20250306,7610,23.00,20250102,11600,-19.31,20240328,6050,54.71,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N
20250318,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,-180,5,-1.88,882176205,93402,51.31,9550,9620,9350,12410,6690,9550,9444.93,0.85,0,-2866,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1079,6.25,0.80,12,0.81,1499.00,11641.00,11600,20240328,-19.22,6050,20240806,54.88,10220,-8.32,20250306,7610,23.13,20250102,11600,-19.22,20240328,6050,54.88,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N
20250318,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9420,-130,5,-1.36,799590980,84606,46.48,9550,9620,9350,12410,6690,9550,9450.75,0.85,0,1114,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1085,6.28,0.81,12,0.73,1499.00,11641.00,11600,20240328,-18.79,6050,20240806,55.70,10220,-7.83,20250306,7610,23.78,20250102,11600,-18.79,20240328,6050,55.70,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N
20250318,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,-100,5,-1.05,492328270,51966,28.55,9550,9620,9350,12410,6690,9550,9474.04,0.85,0,-2855,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1089,6.30,0.81,12,0.45,1499.00,11641.00,11600,20240328,-18.53,6050,20240806,56.20,10220,-7.53,20250306,7610,24.18,20250102,11600,-18.53,20240328,6050,56.20,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N
20250318,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,-110,5,-1.15,318968290,33661,18.49,9550,9620,9350,12410,6690,9550,9475.89,0.85,0,-2625,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1087,6.30,0.81,12,0.29,1499.00,11641.00,11600,20240328,-18.62,6050,20240806,56.03,10220,-7.63,20250306,7610,24.05,20250102,11600,-18.62,20240328,6050,56.03,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N
20250318,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,0,3,0.00,62758840,6569,3.61,9550,9620,9460,12410,6690,9550,9553.79,0.85,0,-833,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1100,6.37,0.82,12,0.06,1499.00,11641.00,11600,20240328,-17.67,6050,20240806,57.85,10220,-6.56,20250306,7610,25.49,20250102,11600,-17.67,20240328,6050,57.85,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N
20250317,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,170,2,1.81,1705313785,180078,97.14,9300,9660,9190,12190,6570,9380,9469.40,0.82,0,5136,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1100,6.37,0.82,12,1.56,1499.00,11641.00,11600,20240328,-17.67,6050,20240806,57.85,10220,-6.56,20250306,7610,25.49,20250102,11600,-17.67,20240328,6050,57.85,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,140,2,1.49,1610523045,170127,91.77,9300,9660,9190,12190,6570,9380,9466.60,0.82,0,4821,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1097,6.35,0.82,12,1.48,1499.00,11641.00,11600,20240328,-17.93,6050,20240806,57.36,10220,-6.85,20250306,7610,25.10,20250102,11600,-17.93,20240328,6050,57.36,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,60,2,0.64,1399902015,147851,79.75,9300,9660,9190,12190,6570,9380,9468.34,0.82,0,2530,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1087,6.30,0.81,12,1.28,1499.00,11641.00,11600,20240328,-18.62,6050,20240806,56.03,10220,-7.63,20250306,7610,24.05,20250102,11600,-18.62,20240328,6050,56.03,20240806,5.38,N,048430,500,57 억,,94040,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 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 9410 -140 5 -1.47 1208489295 128297 70.49 9550 9620 9270 12410 6690 9550 9419.55 0.85 0 -174 9936 9742 9466 9272 8996 9840 9370 58 2860 500 6300 10 1 11520000 1084 6.28 0.81 12 1.11 1499.00 11641.00 11600 20240328 -18.88 6050 20240806 55.54 10220 -7.93 20250306 7610 23.65 20250102 11600 -18.88 20240328 6050 55.54 20240806 5.36 N 048430 500 57 억 98434 N N 0 N 00 N
3 20250318 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 9390 -160 5 -1.68 1129268925 119873 65.86 9550 9620 9270 12410 6690 9550 9420.54 0.85 0 1946 9936 9742 9466 9272 8996 9840 9370 58 2860 500 6300 10 1 11520000 1082 6.26 0.81 12 1.04 1499.00 11641.00 11600 20240328 -19.05 6050 20240806 55.21 10220 -8.12 20250306 7610 23.39 20250102 11600 -19.05 20240328 6050 55.21 20240806 5.36 N 048430 500 57 억 98434 N N 0 N 00 N
4 20250318 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 9360 -190 5 -1.99 1079751335 114579 62.95 9550 9620 9270 12410 6690 9550 9423.64 0.85 0 1673 9936 9742 9466 9272 8996 9840 9370 58 2860 500 6300 10 1 11520000 1078 6.24 0.80 12 0.99 1499.00 11641.00 11600 20240328 -19.31 6050 20240806 54.71 10220 -8.41 20250306 7610 23.00 20250102 11600 -19.31 20240328 6050 54.71 20240806 5.36 N 048430 500 57 억 98434 N N 0 N 00 N
5 20250318 130518 57 100.00 KOSDAQ 전기·전자 N N N N N 9370 -180 5 -1.88 882176205 93402 51.31 9550 9620 9350 12410 6690 9550 9444.93 0.85 0 -2866 9936 9742 9466 9272 8996 9840 9370 58 2860 500 6300 10 1 11520000 1079 6.25 0.80 12 0.81 1499.00 11641.00 11600 20240328 -19.22 6050 20240806 54.88 10220 -8.32 20250306 7610 23.13 20250102 11600 -19.22 20240328 6050 54.88 20240806 5.36 N 048430 500 57 억 98434 N N 0 N 00 N
6 20250318 120518 57 100.00 KOSDAQ 전기·전자 N N N N N 9420 -130 5 -1.36 799590980 84606 46.48 9550 9620 9350 12410 6690 9550 9450.75 0.85 0 1114 9936 9742 9466 9272 8996 9840 9370 58 2860 500 6300 10 1 11520000 1085 6.28 0.81 12 0.73 1499.00 11641.00 11600 20240328 -18.79 6050 20240806 55.70 10220 -7.83 20250306 7610 23.78 20250102 11600 -18.79 20240328 6050 55.70 20240806 5.36 N 048430 500 57 억 98434 N N 0 N 00 N
7 20250318 110517 57 100.00 KOSDAQ 전기·전자 N N N N N 9450 -100 5 -1.05 492328270 51966 28.55 9550 9620 9350 12410 6690 9550 9474.04 0.85 0 -2855 9936 9742 9466 9272 8996 9840 9370 58 2860 500 6300 10 1 11520000 1089 6.30 0.81 12 0.45 1499.00 11641.00 11600 20240328 -18.53 6050 20240806 56.20 10220 -7.53 20250306 7610 24.18 20250102 11600 -18.53 20240328 6050 56.20 20240806 5.36 N 048430 500 57 억 98434 N N 0 N 00 N
8 20250318 100519 57 100.00 KOSDAQ 전기·전자 N N N N N 9440 -110 5 -1.15 318968290 33661 18.49 9550 9620 9350 12410 6690 9550 9475.89 0.85 0 -2625 9936 9742 9466 9272 8996 9840 9370 58 2860 500 6300 10 1 11520000 1087 6.30 0.81 12 0.29 1499.00 11641.00 11600 20240328 -18.62 6050 20240806 56.03 10220 -7.63 20250306 7610 24.05 20250102 11600 -18.62 20240328 6050 56.03 20240806 5.36 N 048430 500 57 억 98434 N N 0 N 00 N
9 20250318 090520 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 0 3 0.00 62758840 6569 3.61 9550 9620 9460 12410 6690 9550 9553.79 0.85 0 -833 9936 9742 9466 9272 8996 9840 9370 58 2860 500 6300 10 1 11520000 1100 6.37 0.82 12 0.06 1499.00 11641.00 11600 20240328 -17.67 6050 20240806 57.85 10220 -6.56 20250306 7610 25.49 20250102 11600 -17.67 20240328 6050 57.85 20240806 5.36 N 048430 500 57 억 98434 N N 0 N 00 N
10 20250317 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 170 2 1.81 1705313785 180078 97.14 9300 9660 9190 12190 6570 9380 9469.40 0.82 0 5136 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1100 6.37 0.82 12 1.56 1499.00 11641.00 11600 20240328 -17.67 6050 20240806 57.85 10220 -6.56 20250306 7610 25.49 20250102 11600 -17.67 20240328 6050 57.85 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
11 20250317 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 9520 140 2 1.49 1610523045 170127 91.77 9300 9660 9190 12190 6570 9380 9466.60 0.82 0 4821 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1097 6.35 0.82 12 1.48 1499.00 11641.00 11600 20240328 -17.93 6050 20240806 57.36 10220 -6.85 20250306 7610 25.10 20250102 11600 -17.93 20240328 6050 57.36 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
12 20250317 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 9440 60 2 0.64 1399902015 147851 79.75 9300 9660 9190 12190 6570 9380 9468.34 0.82 0 2530 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1087 6.30 0.81 12 1.28 1499.00 11641.00 11600 20240328 -18.62 6050 20240806 56.03 10220 -7.63 20250306 7610 24.05 20250102 11600 -18.62 20240328 6050 56.03 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N