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
050110/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
20250318,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,2,2,0.28,83533303,117035,77.73,710,720,710,932,502,717,713.75,2.17,0,-21320,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.16,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N
20250318,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-1,5,-0.14,80659559,113034,75.07,710,720,710,932,502,717,713.59,2.17,0,-20138,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.15,-191.00,1108.00,1605,20240322,-55.39,693,20250311,3.32,960,-25.42,20250103,693,3.32,20250311,1605,-55.39,20240322,693,3.32,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N
20250318,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-1,5,-0.14,54852232,76816,51.02,710,720,710,932,502,717,714.07,2.17,0,-13356,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.10,-191.00,1108.00,1605,20240322,-55.39,693,20250311,3.32,960,-25.42,20250103,693,3.32,20250311,1605,-55.39,20240322,693,3.32,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N
20250318,130525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,0,3,0.00,48987315,68592,45.55,710,720,710,932,502,717,714.18,2.17,0,-12992,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.09,-191.00,1108.00,1605,20240322,-55.33,693,20250311,3.46,960,-25.31,20250103,693,3.46,20250311,1605,-55.33,20240322,693,3.46,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N
20250318,120525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,1,2,0.14,44942639,62937,41.80,710,720,710,932,502,717,714.09,2.17,0,-13477,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,530,-3.76,0.65,12,0.09,-191.00,1108.00,1605,20240322,-55.26,693,20250311,3.61,960,-25.21,20250103,693,3.61,20250311,1605,-55.26,20240322,693,3.61,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N
20250318,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,0,3,0.00,38006503,53265,35.37,710,720,710,932,502,717,713.54,2.17,0,-7965,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.07,-191.00,1108.00,1605,20240322,-55.33,693,20250311,3.46,960,-25.31,20250103,693,3.46,20250311,1605,-55.33,20240322,693,3.46,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N
20250318,100526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-2,5,-0.28,26723565,37492,24.90,710,720,710,932,502,717,712.78,2.17,0,-3086,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,528,-3.74,0.65,12,0.05,-191.00,1108.00,1605,20240322,-55.45,693,20250311,3.17,960,-25.52,20250103,693,3.17,20250311,1605,-55.45,20240322,693,3.17,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N
20250318,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,-3,5,-0.42,10858991,15275,10.14,710,716,710,932,502,717,710.90,2.17,0,3441,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,527,-3.74,0.64,12,0.02,-191.00,1108.00,1605,20240322,-55.51,693,20250311,3.03,960,-25.62,20250103,693,3.03,20250311,1605,-55.51,20240322,693,3.03,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N
20250317,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,1,2,0.14,107633455,149624,153.41,717,726,714,930,502,716,719.36,2.14,0,17959,728,722,717,711,706,725,714,369,214,500,500,1,1,73824118,529,-3.75,0.65,12,0.20,-191.00,1108.00,1605,20240322,-55.33,693,20250311,3.46,960,-25.31,20250103,693,3.46,20250311,1605,-55.33,20240322,693,3.46,20250311,4.03,N,050110,500,369 억,,1582963,N,N,0,N,00,N
20250317,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,4,2,0.56,96593262,134234,137.63,717,726,714,930,502,716,719.59,2.14,0,18024,728,722,717,711,706,725,714,369,214,500,500,1,1,73824118,532,-3.77,0.65,12,0.18,-191.00,1108.00,1605,20240322,-55.14,693,20250311,3.90,960,-25.00,20250103,693,3.90,20250311,1605,-55.14,20240322,693,3.90,20250311,4.03,N,050110,500,369 억,,1582963,N,N,0,N,00,N
20250317,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,3,2,0.42,88227496,122587,125.69,717,726,714,930,502,716,719.71,2.14,0,21200,728,722,717,711,706,725,714,369,214,500,500,1,1,73824118,531,-3.76,0.65,12,0.17,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.03,N,050110,500,369 억,,1582963,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 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 719 2 2 0.28 83533303 117035 77.73 710 720 710 932 502 717 713.75 2.17 0 -21320 731 724 719 712 707 723 711 369 215 500 500 1 1 73824118 531 -3.76 0.65 12 0.16 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.02 N 050110 500 369 억 1599597 N N 0 N 00 N
3 20250318 150527 57 100.00 KOSDAQ 전기·전자 N N N N N 716 -1 5 -0.14 80659559 113034 75.07 710 720 710 932 502 717 713.59 2.17 0 -20138 731 724 719 712 707 723 711 369 215 500 500 1 1 73824118 529 -3.75 0.65 12 0.15 -191.00 1108.00 1605 20240322 -55.39 693 20250311 3.32 960 -25.42 20250103 693 3.32 20250311 1605 -55.39 20240322 693 3.32 20250311 4.02 N 050110 500 369 억 1599597 N N 0 N 00 N
4 20250318 140526 57 100.00 KOSDAQ 전기·전자 N N N N N 716 -1 5 -0.14 54852232 76816 51.02 710 720 710 932 502 717 714.07 2.17 0 -13356 731 724 719 712 707 723 711 369 215 500 500 1 1 73824118 529 -3.75 0.65 12 0.10 -191.00 1108.00 1605 20240322 -55.39 693 20250311 3.32 960 -25.42 20250103 693 3.32 20250311 1605 -55.39 20240322 693 3.32 20250311 4.02 N 050110 500 369 억 1599597 N N 0 N 00 N
5 20250318 130525 57 100.00 KOSDAQ 전기·전자 N N N N N 717 0 3 0.00 48987315 68592 45.55 710 720 710 932 502 717 714.18 2.17 0 -12992 731 724 719 712 707 723 711 369 215 500 500 1 1 73824118 529 -3.75 0.65 12 0.09 -191.00 1108.00 1605 20240322 -55.33 693 20250311 3.46 960 -25.31 20250103 693 3.46 20250311 1605 -55.33 20240322 693 3.46 20250311 4.02 N 050110 500 369 억 1599597 N N 0 N 00 N
6 20250318 120525 57 100.00 KOSDAQ 전기·전자 N N N N N 718 1 2 0.14 44942639 62937 41.80 710 720 710 932 502 717 714.09 2.17 0 -13477 731 724 719 712 707 723 711 369 215 500 500 1 1 73824118 530 -3.76 0.65 12 0.09 -191.00 1108.00 1605 20240322 -55.26 693 20250311 3.61 960 -25.21 20250103 693 3.61 20250311 1605 -55.26 20240322 693 3.61 20250311 4.02 N 050110 500 369 억 1599597 N N 0 N 00 N
7 20250318 110524 57 100.00 KOSDAQ 전기·전자 N N N N N 717 0 3 0.00 38006503 53265 35.37 710 720 710 932 502 717 713.54 2.17 0 -7965 731 724 719 712 707 723 711 369 215 500 500 1 1 73824118 529 -3.75 0.65 12 0.07 -191.00 1108.00 1605 20240322 -55.33 693 20250311 3.46 960 -25.31 20250103 693 3.46 20250311 1605 -55.33 20240322 693 3.46 20250311 4.02 N 050110 500 369 억 1599597 N N 0 N 00 N
8 20250318 100526 57 100.00 KOSDAQ 전기·전자 N N N N N 715 -2 5 -0.28 26723565 37492 24.90 710 720 710 932 502 717 712.78 2.17 0 -3086 731 724 719 712 707 723 711 369 215 500 500 1 1 73824118 528 -3.74 0.65 12 0.05 -191.00 1108.00 1605 20240322 -55.45 693 20250311 3.17 960 -25.52 20250103 693 3.17 20250311 1605 -55.45 20240322 693 3.17 20250311 4.02 N 050110 500 369 억 1599597 N N 0 N 00 N
9 20250318 090527 57 100.00 KOSDAQ 전기·전자 N N N N N 714 -3 5 -0.42 10858991 15275 10.14 710 716 710 932 502 717 710.90 2.17 0 3441 731 724 719 712 707 723 711 369 215 500 500 1 1 73824118 527 -3.74 0.64 12 0.02 -191.00 1108.00 1605 20240322 -55.51 693 20250311 3.03 960 -25.62 20250103 693 3.03 20250311 1605 -55.51 20240322 693 3.03 20250311 4.02 N 050110 500 369 억 1599597 N N 0 N 00 N
10 20250317 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 717 1 2 0.14 107633455 149624 153.41 717 726 714 930 502 716 719.36 2.14 0 17959 728 722 717 711 706 725 714 369 214 500 500 1 1 73824118 529 -3.75 0.65 12 0.20 -191.00 1108.00 1605 20240322 -55.33 693 20250311 3.46 960 -25.31 20250103 693 3.46 20250311 1605 -55.33 20240322 693 3.46 20250311 4.03 N 050110 500 369 억 1582963 N N 0 N 00 N
11 20250317 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 720 4 2 0.56 96593262 134234 137.63 717 726 714 930 502 716 719.59 2.14 0 18024 728 722 717 711 706 725 714 369 214 500 500 1 1 73824118 532 -3.77 0.65 12 0.18 -191.00 1108.00 1605 20240322 -55.14 693 20250311 3.90 960 -25.00 20250103 693 3.90 20250311 1605 -55.14 20240322 693 3.90 20250311 4.03 N 050110 500 369 억 1582963 N N 0 N 00 N
12 20250317 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 719 3 2 0.42 88227496 122587 125.69 717 726 714 930 502 716 719.71 2.14 0 21200 728 722 717 711 706 725 714 369 214 500 500 1 1 73824118 531 -3.76 0.65 12 0.17 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.03 N 050110 500 369 억 1582963 N N 0 N 00 N