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
060720/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
20250318,160559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9550,50,2,0.53,586010980,61043,93.62,9570,9670,9540,12350,6650,9500,9600.02,7.28,0,-10136,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2261,7.31,0.84,12,0.26,1307.00,11342.00,16400,20240328,-41.77,7550,20241209,26.49,10750,-11.16,20250211,7990,19.52,20250113,16400,-41.77,20240328,7550,26.49,20241209,4.03,N,060720,500,118 억,,1724033,N,N,122,N,00,N
20250318,150602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9600,100,2,1.05,557068395,58016,88.98,9570,9670,9540,12350,6650,9500,9601.98,7.28,0,-9859,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2273,7.35,0.85,12,0.25,1307.00,11342.00,16400,20240328,-41.46,7550,20241209,27.15,10750,-10.70,20250211,7990,20.15,20250113,16400,-41.46,20240328,7550,27.15,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N
20250318,140600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,130,2,1.37,527166615,54900,84.20,9570,9670,9540,12350,6650,9500,9602.31,7.28,0,-8557,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2280,7.37,0.85,12,0.23,1307.00,11342.00,16400,20240328,-41.28,7550,20241209,27.55,10750,-10.42,20250211,7990,20.53,20250113,16400,-41.28,20240328,7550,27.55,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N
20250318,130559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9620,120,2,1.26,486646495,50685,77.73,9570,9670,9540,12350,6650,9500,9601.39,7.28,0,-7973,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2278,7.36,0.85,12,0.21,1307.00,11342.00,16400,20240328,-41.34,7550,20241209,27.42,10750,-10.51,20250211,7990,20.40,20250113,16400,-41.34,20240328,7550,27.42,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N
20250318,120600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,130,2,1.37,431899785,44992,69.00,9570,9670,9540,12350,6650,9500,9599.48,7.28,0,-6870,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2280,7.37,0.85,12,0.19,1307.00,11342.00,16400,20240328,-41.28,7550,20241209,27.55,10750,-10.42,20250211,7990,20.53,20250113,16400,-41.28,20240328,7550,27.55,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N
20250318,110559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9640,140,2,1.47,383666045,39985,61.32,9570,9670,9540,12350,6650,9500,9595.25,7.28,0,-5528,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2283,7.38,0.85,12,0.17,1307.00,11342.00,16400,20240328,-41.22,7550,20241209,27.68,10750,-10.33,20250211,7990,20.65,20250113,16400,-41.22,20240328,7550,27.68,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N
20250318,100601,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9570,70,2,0.74,171789495,17896,27.45,9570,9670,9550,12350,6650,9500,9599.32,7.28,0,-4713,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2266,7.32,0.84,12,0.08,1307.00,11342.00,16400,20240328,-41.65,7550,20241209,26.75,10750,-10.98,20250211,7990,19.77,20250113,16400,-41.65,20240328,7550,26.75,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N
20250318,090602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9570,70,2,0.74,23236030,2429,3.73,9570,9620,9560,12350,6650,9500,9566.09,7.28,0,-1276,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2266,7.32,0.84,12,0.01,1307.00,11342.00,16400,20240328,-41.65,7550,20241209,26.75,10750,-10.98,20250211,7990,19.77,20250113,16400,-41.65,20240328,7550,26.75,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N
20250317,160558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9500,70,2,0.74,614146600,63871,107.08,9450,9700,9450,12250,6610,9430,9615.52,7.09,0,-7845,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2249,7.27,0.84,12,0.27,1307.00,11342.00,16400,20240328,-42.07,7550,20241209,25.83,10750,-11.63,20250211,7990,18.90,20250113,16400,-42.07,20240328,7550,25.83,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,150558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9600,170,2,1.80,516134950,53600,89.86,9450,9700,9450,12250,6610,9430,9629.38,7.09,0,-9744,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2273,7.35,0.85,12,0.23,1307.00,11342.00,16400,20240328,-41.46,7550,20241209,27.15,10750,-10.70,20250211,7990,20.15,20250113,16400,-41.46,20240328,7550,27.15,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,140559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9640,210,2,2.23,451212740,46847,78.54,9450,9700,9450,12250,6610,9430,9631.63,7.09,0,-6276,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2283,7.38,0.85,12,0.20,1307.00,11342.00,16400,20240328,-41.22,7550,20241209,27.68,10750,-10.33,20250211,7990,20.65,20250113,16400,-41.22,20240328,7550,27.68,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,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 160559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9550 50 2 0.53 586010980 61043 93.62 9570 9670 9540 12350 6650 9500 9600.02 7.28 0 -10136 9800 9650 9550 9400 9300 9725 9475 118 2850 500 7030 10 1 23677442 2261 7.31 0.84 12 0.26 1307.00 11342.00 16400 20240328 -41.77 7550 20241209 26.49 10750 -11.16 20250211 7990 19.52 20250113 16400 -41.77 20240328 7550 26.49 20241209 4.03 N 060720 500 118 억 1724033 N N 122 N 00 N
3 20250318 150602 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9600 100 2 1.05 557068395 58016 88.98 9570 9670 9540 12350 6650 9500 9601.98 7.28 0 -9859 9800 9650 9550 9400 9300 9725 9475 118 2850 500 7030 10 1 23677442 2273 7.35 0.85 12 0.25 1307.00 11342.00 16400 20240328 -41.46 7550 20241209 27.15 10750 -10.70 20250211 7990 20.15 20250113 16400 -41.46 20240328 7550 27.15 20241209 4.03 N 060720 500 118 억 1724033 N N 0 N 00 N
4 20250318 140600 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9630 130 2 1.37 527166615 54900 84.20 9570 9670 9540 12350 6650 9500 9602.31 7.28 0 -8557 9800 9650 9550 9400 9300 9725 9475 118 2850 500 7030 10 1 23677442 2280 7.37 0.85 12 0.23 1307.00 11342.00 16400 20240328 -41.28 7550 20241209 27.55 10750 -10.42 20250211 7990 20.53 20250113 16400 -41.28 20240328 7550 27.55 20241209 4.03 N 060720 500 118 억 1724033 N N 0 N 00 N
5 20250318 130559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9620 120 2 1.26 486646495 50685 77.73 9570 9670 9540 12350 6650 9500 9601.39 7.28 0 -7973 9800 9650 9550 9400 9300 9725 9475 118 2850 500 7030 10 1 23677442 2278 7.36 0.85 12 0.21 1307.00 11342.00 16400 20240328 -41.34 7550 20241209 27.42 10750 -10.51 20250211 7990 20.40 20250113 16400 -41.34 20240328 7550 27.42 20241209 4.03 N 060720 500 118 억 1724033 N N 0 N 00 N
6 20250318 120600 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9630 130 2 1.37 431899785 44992 69.00 9570 9670 9540 12350 6650 9500 9599.48 7.28 0 -6870 9800 9650 9550 9400 9300 9725 9475 118 2850 500 7030 10 1 23677442 2280 7.37 0.85 12 0.19 1307.00 11342.00 16400 20240328 -41.28 7550 20241209 27.55 10750 -10.42 20250211 7990 20.53 20250113 16400 -41.28 20240328 7550 27.55 20241209 4.03 N 060720 500 118 억 1724033 N N 0 N 00 N
7 20250318 110559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9640 140 2 1.47 383666045 39985 61.32 9570 9670 9540 12350 6650 9500 9595.25 7.28 0 -5528 9800 9650 9550 9400 9300 9725 9475 118 2850 500 7030 10 1 23677442 2283 7.38 0.85 12 0.17 1307.00 11342.00 16400 20240328 -41.22 7550 20241209 27.68 10750 -10.33 20250211 7990 20.65 20250113 16400 -41.22 20240328 7550 27.68 20241209 4.03 N 060720 500 118 억 1724033 N N 0 N 00 N
8 20250318 100601 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9570 70 2 0.74 171789495 17896 27.45 9570 9670 9550 12350 6650 9500 9599.32 7.28 0 -4713 9800 9650 9550 9400 9300 9725 9475 118 2850 500 7030 10 1 23677442 2266 7.32 0.84 12 0.08 1307.00 11342.00 16400 20240328 -41.65 7550 20241209 26.75 10750 -10.98 20250211 7990 19.77 20250113 16400 -41.65 20240328 7550 26.75 20241209 4.03 N 060720 500 118 억 1724033 N N 0 N 00 N
9 20250318 090602 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9570 70 2 0.74 23236030 2429 3.73 9570 9620 9560 12350 6650 9500 9566.09 7.28 0 -1276 9800 9650 9550 9400 9300 9725 9475 118 2850 500 7030 10 1 23677442 2266 7.32 0.84 12 0.01 1307.00 11342.00 16400 20240328 -41.65 7550 20241209 26.75 10750 -10.98 20250211 7990 19.77 20250113 16400 -41.65 20240328 7550 26.75 20241209 4.03 N 060720 500 118 억 1724033 N N 0 N 00 N
10 20250317 160558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9500 70 2 0.74 614146600 63871 107.08 9450 9700 9450 12250 6610 9430 9615.52 7.09 0 -7845 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2249 7.27 0.84 12 0.27 1307.00 11342.00 16400 20240328 -42.07 7550 20241209 25.83 10750 -11.63 20250211 7990 18.90 20250113 16400 -42.07 20240328 7550 25.83 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
11 20250317 150558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9600 170 2 1.80 516134950 53600 89.86 9450 9700 9450 12250 6610 9430 9629.38 7.09 0 -9744 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2273 7.35 0.85 12 0.23 1307.00 11342.00 16400 20240328 -41.46 7550 20241209 27.15 10750 -10.70 20250211 7990 20.15 20250113 16400 -41.46 20240328 7550 27.15 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
12 20250317 140559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9640 210 2 2.23 451212740 46847 78.54 9450 9700 9450 12250 6610 9430 9631.63 7.09 0 -6276 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2283 7.38 0.85 12 0.20 1307.00 11342.00 16400 20240328 -41.22 7550 20241209 27.68 10750 -10.33 20250211 7990 20.65 20250113 16400 -41.22 20240328 7550 27.68 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N