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
072950/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
20250318,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-5,5,-0.11,49076380,11007,71.41,4415,4545,4415,5850,3150,4500,4458.65,2.12,0,704,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,362,8.99,0.51,12,0.14,500.00,8834.00,6520,20240403,-31.06,3135,20241209,43.38,4755,-5.47,20250311,3420,31.43,20250103,6520,-31.06,20240403,3135,43.38,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N
20250318,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-15,5,-0.33,42773835,9602,62.29,4415,4545,4415,5850,3150,4500,4454.68,2.12,0,698,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,361,8.97,0.51,12,0.12,500.00,8834.00,6520,20240403,-31.21,3135,20241209,43.06,4755,-5.68,20250311,3420,31.14,20250103,6520,-31.21,20240403,3135,43.06,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N
20250318,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-30,5,-0.67,30171225,6774,43.95,4415,4545,4415,5850,3150,4500,4453.97,2.12,0,1118,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,360,8.94,0.51,12,0.08,500.00,8834.00,6520,20240403,-31.44,3135,20241209,42.58,4755,-5.99,20250311,3420,30.70,20250103,6520,-31.44,20240403,3135,42.58,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N
20250318,130635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-20,5,-0.44,17401985,3911,25.37,4415,4545,4415,5850,3150,4500,4449.50,2.12,0,1725,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,361,8.96,0.51,12,0.05,500.00,8834.00,6520,20240403,-31.29,3135,20241209,42.90,4755,-5.78,20250311,3420,30.99,20250103,6520,-31.29,20240403,3135,42.90,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N
20250318,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-45,5,-1.00,17361665,3902,25.31,4415,4545,4415,5850,3150,4500,4449.43,2.12,0,1733,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,359,8.91,0.50,12,0.05,500.00,8834.00,6520,20240403,-31.67,3135,20241209,42.11,4755,-6.31,20250311,3420,30.26,20250103,6520,-31.67,20240403,3135,42.11,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N
20250318,110635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-20,5,-0.44,15234850,3426,22.23,4415,4545,4415,5850,3150,4500,4446.83,2.12,0,1733,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,361,8.96,0.51,12,0.04,500.00,8834.00,6520,20240403,-31.29,3135,20241209,42.90,4755,-5.78,20250311,3420,30.99,20250103,6520,-31.29,20240403,3135,42.90,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N
20250318,100637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-40,5,-0.89,14676840,3301,21.42,4415,4545,4415,5850,3150,4500,4446.18,2.12,0,1748,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,359,8.92,0.50,12,0.04,500.00,8834.00,6520,20240403,-31.60,3135,20241209,42.26,4755,-6.20,20250311,3420,30.41,20250103,6520,-31.60,20240403,3135,42.26,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N
20250318,090638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,0,3,0.00,1158775,258,1.67,4415,4545,4415,5850,3150,4500,4491.38,2.12,0,-1,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,362,9.00,0.51,12,0.00,500.00,8834.00,6520,20240403,-30.98,3135,20241209,43.54,4755,-5.36,20250311,3420,31.58,20250103,6520,-30.98,20240403,3135,43.54,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N
20250317,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,15,2,0.33,69106481,15414,92.59,4510,4525,4405,5830,3140,4485,4483.36,2.07,0,4173,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,362,9.00,0.51,12,0.19,500.00,8834.00,6520,20240403,-30.98,3135,20241209,43.54,4755,-5.36,20250311,3420,31.58,20250103,6520,-30.98,20240403,3135,43.54,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,5,2,0.11,67391981,15033,90.30,4510,4525,4405,5830,3140,4485,4482.94,2.07,0,4269,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,362,8.98,0.51,12,0.19,500.00,8834.00,6520,20240403,-31.13,3135,20241209,43.22,4755,-5.57,20250311,3420,31.29,20250103,6520,-31.13,20240403,3135,43.22,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,5,2,0.11,51902696,11585,69.59,4510,4525,4405,5830,3140,4485,4480.16,2.07,0,2119,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,362,8.98,0.51,12,0.14,500.00,8834.00,6520,20240403,-31.13,3135,20241209,43.22,4755,-5.57,20250311,3420,31.29,20250103,6520,-31.13,20240403,3135,43.22,20241209,1.49,N,072950,500,40 억,,166917,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 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 4495 -5 5 -0.11 49076380 11007 71.41 4415 4545 4415 5850 3150 4500 4458.65 2.12 0 704 4596 4547 4476 4427 4356 4512 4392 40 1350 500 2790 5 1 8052610 362 8.99 0.51 12 0.14 500.00 8834.00 6520 20240403 -31.06 3135 20241209 43.38 4755 -5.47 20250311 3420 31.43 20250103 6520 -31.06 20240403 3135 43.38 20241209 1.47 N 072950 500 40 억 171091 N N 0 N 00 N
3 20250318 150638 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 -15 5 -0.33 42773835 9602 62.29 4415 4545 4415 5850 3150 4500 4454.68 2.12 0 698 4596 4547 4476 4427 4356 4512 4392 40 1350 500 2790 5 1 8052610 361 8.97 0.51 12 0.12 500.00 8834.00 6520 20240403 -31.21 3135 20241209 43.06 4755 -5.68 20250311 3420 31.14 20250103 6520 -31.21 20240403 3135 43.06 20241209 1.47 N 072950 500 40 억 171091 N N 0 N 00 N
4 20250318 140636 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 -30 5 -0.67 30171225 6774 43.95 4415 4545 4415 5850 3150 4500 4453.97 2.12 0 1118 4596 4547 4476 4427 4356 4512 4392 40 1350 500 2790 5 1 8052610 360 8.94 0.51 12 0.08 500.00 8834.00 6520 20240403 -31.44 3135 20241209 42.58 4755 -5.99 20250311 3420 30.70 20250103 6520 -31.44 20240403 3135 42.58 20241209 1.47 N 072950 500 40 억 171091 N N 0 N 00 N
5 20250318 130635 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -20 5 -0.44 17401985 3911 25.37 4415 4545 4415 5850 3150 4500 4449.50 2.12 0 1725 4596 4547 4476 4427 4356 4512 4392 40 1350 500 2790 5 1 8052610 361 8.96 0.51 12 0.05 500.00 8834.00 6520 20240403 -31.29 3135 20241209 42.90 4755 -5.78 20250311 3420 30.99 20250103 6520 -31.29 20240403 3135 42.90 20241209 1.47 N 072950 500 40 억 171091 N N 0 N 00 N
6 20250318 120636 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 -45 5 -1.00 17361665 3902 25.31 4415 4545 4415 5850 3150 4500 4449.43 2.12 0 1733 4596 4547 4476 4427 4356 4512 4392 40 1350 500 2790 5 1 8052610 359 8.91 0.50 12 0.05 500.00 8834.00 6520 20240403 -31.67 3135 20241209 42.11 4755 -6.31 20250311 3420 30.26 20250103 6520 -31.67 20240403 3135 42.11 20241209 1.47 N 072950 500 40 억 171091 N N 0 N 00 N
7 20250318 110635 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -20 5 -0.44 15234850 3426 22.23 4415 4545 4415 5850 3150 4500 4446.83 2.12 0 1733 4596 4547 4476 4427 4356 4512 4392 40 1350 500 2790 5 1 8052610 361 8.96 0.51 12 0.04 500.00 8834.00 6520 20240403 -31.29 3135 20241209 42.90 4755 -5.78 20250311 3420 30.99 20250103 6520 -31.29 20240403 3135 42.90 20241209 1.47 N 072950 500 40 억 171091 N N 0 N 00 N
8 20250318 100637 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 -40 5 -0.89 14676840 3301 21.42 4415 4545 4415 5850 3150 4500 4446.18 2.12 0 1748 4596 4547 4476 4427 4356 4512 4392 40 1350 500 2790 5 1 8052610 359 8.92 0.50 12 0.04 500.00 8834.00 6520 20240403 -31.60 3135 20241209 42.26 4755 -6.20 20250311 3420 30.41 20250103 6520 -31.60 20240403 3135 42.26 20241209 1.47 N 072950 500 40 억 171091 N N 0 N 00 N
9 20250318 090638 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 0 3 0.00 1158775 258 1.67 4415 4545 4415 5850 3150 4500 4491.38 2.12 0 -1 4596 4547 4476 4427 4356 4512 4392 40 1350 500 2790 5 1 8052610 362 9.00 0.51 12 0.00 500.00 8834.00 6520 20240403 -30.98 3135 20241209 43.54 4755 -5.36 20250311 3420 31.58 20250103 6520 -30.98 20240403 3135 43.54 20241209 1.47 N 072950 500 40 억 171091 N N 0 N 00 N
10 20250317 160634 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 15 2 0.33 69106481 15414 92.59 4510 4525 4405 5830 3140 4485 4483.36 2.07 0 4173 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 362 9.00 0.51 12 0.19 500.00 8834.00 6520 20240403 -30.98 3135 20241209 43.54 4755 -5.36 20250311 3420 31.58 20250103 6520 -30.98 20240403 3135 43.54 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
11 20250317 150634 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 5 2 0.11 67391981 15033 90.30 4510 4525 4405 5830 3140 4485 4482.94 2.07 0 4269 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 362 8.98 0.51 12 0.19 500.00 8834.00 6520 20240403 -31.13 3135 20241209 43.22 4755 -5.57 20250311 3420 31.29 20250103 6520 -31.13 20240403 3135 43.22 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
12 20250317 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 5 2 0.11 51902696 11585 69.59 4510 4525 4405 5830 3140 4485 4480.16 2.07 0 2119 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 362 8.98 0.51 12 0.14 500.00 8834.00 6520 20240403 -31.13 3135 20241209 43.22 4755 -5.57 20250311 3420 31.29 20250103 6520 -31.13 20240403 3135 43.22 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N