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
064520/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
20250318,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-35,5,-1.50,7525026,3263,26.44,2370,2370,2290,3035,1635,2335,2306.17,0.11,0,-178,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,514,6.97,0.47,12,0.01,330.00,4848.00,4390,20240529,-47.61,1602,20241206,43.57,2650,-13.21,20250225,1735,32.56,20250102,4390,-47.61,20240529,1602,43.57,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N
20250318,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-35,5,-1.50,3779826,1633,13.23,2370,2370,2290,3035,1635,2335,2314.65,0.11,0,-144,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,514,6.97,0.47,12,0.01,330.00,4848.00,4390,20240529,-47.61,1602,20241206,43.57,2650,-13.21,20250225,1735,32.56,20250102,4390,-47.61,20240529,1602,43.57,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N
20250318,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-10,5,-0.43,2849574,1230,9.97,2370,2370,2290,3035,1635,2335,2316.73,0.11,0,-144,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,520,7.05,0.48,12,0.01,330.00,4848.00,4390,20240529,-47.04,1602,20241206,45.13,2650,-12.26,20250225,1735,34.01,20250102,4390,-47.04,20240529,1602,45.13,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N
20250318,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-45,5,-1.93,2421880,1045,8.47,2370,2370,2290,3035,1635,2335,2317.59,0.11,0,-144,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,512,6.94,0.47,12,0.00,330.00,4848.00,4390,20240529,-47.84,1602,20241206,42.95,2650,-13.58,20250225,1735,31.99,20250102,4390,-47.84,20240529,1602,42.95,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N
20250318,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,0,3,0.00,798540,339,2.75,2370,2370,2310,3035,1635,2335,2355.58,0.11,0,-191,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,522,7.08,0.48,12,0.00,330.00,4848.00,4390,20240529,-46.81,1602,20241206,45.76,2650,-11.89,20250225,1735,34.58,20250102,4390,-46.81,20240529,1602,45.76,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N
20250318,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-5,5,-0.21,786880,334,2.71,2370,2370,2310,3035,1635,2335,2355.93,0.11,0,-189,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,521,7.06,0.48,12,0.00,330.00,4848.00,4390,20240529,-46.92,1602,20241206,45.44,2650,-12.08,20250225,1735,34.29,20250102,4390,-46.92,20240529,1602,45.44,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N
20250318,100607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,20,2,0.86,770590,327,2.65,2370,2370,2310,3035,1635,2335,2356.54,0.11,0,-188,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,526,7.14,0.49,12,0.00,330.00,4848.00,4390,20240529,-46.36,1602,20241206,47.00,2650,-11.13,20250225,1735,35.73,20250102,4390,-46.36,20240529,1602,47.00,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N
20250318,090608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,35,2,1.50,2370,1,0.01,2370,2370,2370,3035,1635,2335,2370.00,0.11,0,0,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,530,7.18,0.49,12,0.00,330.00,4848.00,4390,20240529,-46.01,1602,20241206,47.94,2650,-10.57,20250225,1735,36.60,20250102,4390,-46.01,20240529,1602,47.94,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N
20250317,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-5,5,-0.21,29169172,12291,433.39,2485,2485,2310,3040,1640,2340,2373.23,0.11,0,-465,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,522,7.08,0.48,12,0.05,330.00,4848.00,4390,20240529,-46.81,1602,20241206,45.76,2650,-11.89,20250225,1735,34.58,20250102,4390,-46.81,20240529,1602,45.76,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,15,2,0.64,28389262,11957,421.61,2485,2485,2310,3040,1640,2340,2374.28,0.11,0,-465,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,526,7.14,0.49,12,0.05,330.00,4848.00,4390,20240529,-46.36,1602,20241206,47.00,2650,-11.13,20250225,1735,35.73,20250102,4390,-46.36,20240529,1602,47.00,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,0,3,0.00,27060407,11390,401.62,2485,2485,2310,3040,1640,2340,2375.80,0.11,0,-465,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,523,7.09,0.48,12,0.05,330.00,4848.00,4390,20240529,-46.70,1602,20241206,46.07,2650,-11.70,20250225,1735,34.87,20250102,4390,-46.70,20240529,1602,46.07,20241206,0.42,N,064520,500,111 억,,24589,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 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -35 5 -1.50 7525026 3263 26.44 2370 2370 2290 3035 1635 2335 2306.17 0.11 0 -178 2551 2442 2376 2267 2201 2410 2235 112 700 500 1630 5 1 22351062 514 6.97 0.47 12 0.01 330.00 4848.00 4390 20240529 -47.61 1602 20241206 43.57 2650 -13.21 20250225 1735 32.56 20250102 4390 -47.61 20240529 1602 43.57 20241206 0.42 N 064520 500 111 억 24095 N N 0 N 00 N
3 20250318 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -35 5 -1.50 3779826 1633 13.23 2370 2370 2290 3035 1635 2335 2314.65 0.11 0 -144 2551 2442 2376 2267 2201 2410 2235 112 700 500 1630 5 1 22351062 514 6.97 0.47 12 0.01 330.00 4848.00 4390 20240529 -47.61 1602 20241206 43.57 2650 -13.21 20250225 1735 32.56 20250102 4390 -47.61 20240529 1602 43.57 20241206 0.42 N 064520 500 111 억 24095 N N 0 N 00 N
4 20250318 140607 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -10 5 -0.43 2849574 1230 9.97 2370 2370 2290 3035 1635 2335 2316.73 0.11 0 -144 2551 2442 2376 2267 2201 2410 2235 112 700 500 1630 5 1 22351062 520 7.05 0.48 12 0.01 330.00 4848.00 4390 20240529 -47.04 1602 20241206 45.13 2650 -12.26 20250225 1735 34.01 20250102 4390 -47.04 20240529 1602 45.13 20241206 0.42 N 064520 500 111 억 24095 N N 0 N 00 N
5 20250318 130606 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -45 5 -1.93 2421880 1045 8.47 2370 2370 2290 3035 1635 2335 2317.59 0.11 0 -144 2551 2442 2376 2267 2201 2410 2235 112 700 500 1630 5 1 22351062 512 6.94 0.47 12 0.00 330.00 4848.00 4390 20240529 -47.84 1602 20241206 42.95 2650 -13.58 20250225 1735 31.99 20250102 4390 -47.84 20240529 1602 42.95 20241206 0.42 N 064520 500 111 억 24095 N N 0 N 00 N
6 20250318 120606 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 0 3 0.00 798540 339 2.75 2370 2370 2310 3035 1635 2335 2355.58 0.11 0 -191 2551 2442 2376 2267 2201 2410 2235 112 700 500 1630 5 1 22351062 522 7.08 0.48 12 0.00 330.00 4848.00 4390 20240529 -46.81 1602 20241206 45.76 2650 -11.89 20250225 1735 34.58 20250102 4390 -46.81 20240529 1602 45.76 20241206 0.42 N 064520 500 111 억 24095 N N 0 N 00 N
7 20250318 110605 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -5 5 -0.21 786880 334 2.71 2370 2370 2310 3035 1635 2335 2355.93 0.11 0 -189 2551 2442 2376 2267 2201 2410 2235 112 700 500 1630 5 1 22351062 521 7.06 0.48 12 0.00 330.00 4848.00 4390 20240529 -46.92 1602 20241206 45.44 2650 -12.08 20250225 1735 34.29 20250102 4390 -46.92 20240529 1602 45.44 20241206 0.42 N 064520 500 111 억 24095 N N 0 N 00 N
8 20250318 100607 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 20 2 0.86 770590 327 2.65 2370 2370 2310 3035 1635 2335 2356.54 0.11 0 -188 2551 2442 2376 2267 2201 2410 2235 112 700 500 1630 5 1 22351062 526 7.14 0.49 12 0.00 330.00 4848.00 4390 20240529 -46.36 1602 20241206 47.00 2650 -11.13 20250225 1735 35.73 20250102 4390 -46.36 20240529 1602 47.00 20241206 0.42 N 064520 500 111 억 24095 N N 0 N 00 N
9 20250318 090608 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 35 2 1.50 2370 1 0.01 2370 2370 2370 3035 1635 2335 2370.00 0.11 0 0 2551 2442 2376 2267 2201 2410 2235 112 700 500 1630 5 1 22351062 530 7.18 0.49 12 0.00 330.00 4848.00 4390 20240529 -46.01 1602 20241206 47.94 2650 -10.57 20250225 1735 36.60 20250102 4390 -46.01 20240529 1602 47.94 20241206 0.42 N 064520 500 111 억 24095 N N 0 N 00 N
10 20250317 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 -5 5 -0.21 29169172 12291 433.39 2485 2485 2310 3040 1640 2340 2373.23 0.11 0 -465 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 522 7.08 0.48 12 0.05 330.00 4848.00 4390 20240529 -46.81 1602 20241206 45.76 2650 -11.89 20250225 1735 34.58 20250102 4390 -46.81 20240529 1602 45.76 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
11 20250317 150604 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 15 2 0.64 28389262 11957 421.61 2485 2485 2310 3040 1640 2340 2374.28 0.11 0 -465 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 526 7.14 0.49 12 0.05 330.00 4848.00 4390 20240529 -46.36 1602 20241206 47.00 2650 -11.13 20250225 1735 35.73 20250102 4390 -46.36 20240529 1602 47.00 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
12 20250317 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 0 3 0.00 27060407 11390 401.62 2485 2485 2310 3040 1640 2340 2375.80 0.11 0 -465 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 523 7.09 0.48 12 0.05 330.00 4848.00 4390 20240529 -46.70 1602 20241206 46.07 2650 -11.70 20250225 1735 34.87 20250102 4390 -46.70 20240529 1602 46.07 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N