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
079960/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
20250318,160649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-100,5,-0.49,273013100,13503,50.90,20200,20550,20050,26350,14250,20300,20218.71,6.59,0,-203,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1588,3.38,0.49,12,0.17,5975.00,41506.00,22850,20240401,-11.60,15100,20240805,33.77,20850,-3.12,20250317,17650,14.45,20250113,22850,-11.60,20240401,15100,33.77,20240805,1.86,N,079960,500,39 억,,517858,N,N,17,N,00,N
20250318,150652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-50,5,-0.25,261063600,12909,48.66,20200,20550,20050,26350,14250,20300,20223.38,6.59,0,-121,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1592,3.39,0.49,12,0.16,5975.00,41506.00,22850,20240401,-11.38,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22850,-11.38,20240401,15100,34.11,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N
20250318,140651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-50,5,-0.25,206070050,10177,38.36,20200,20550,20100,26350,14250,20300,20248.60,6.59,0,-365,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1592,3.39,0.49,12,0.13,5975.00,41506.00,22850,20240401,-11.38,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22850,-11.38,20240401,15100,34.11,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N
20250318,130649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,0,3,0.00,190001050,9384,35.37,20200,20550,20100,26350,14250,20300,20247.34,6.59,0,-104,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1596,3.40,0.49,12,0.12,5975.00,41506.00,22850,20240401,-11.16,15100,20240805,34.44,20850,-2.64,20250317,17650,15.01,20250113,22850,-11.16,20240401,15100,34.44,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N
20250318,120651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-50,5,-0.25,170499750,8422,31.74,20200,20550,20100,26350,14250,20300,20244.57,6.59,0,90,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1592,3.39,0.49,12,0.11,5975.00,41506.00,22850,20240401,-11.38,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22850,-11.38,20240401,15100,34.11,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N
20250318,110649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,-200,5,-0.99,145291950,7175,27.04,20200,20550,20100,26350,14250,20300,20249.75,6.59,0,-23,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1580,3.36,0.48,12,0.09,5975.00,41506.00,22850,20240401,-12.04,15100,20240805,33.11,20850,-3.60,20250317,17650,13.88,20250113,22850,-12.04,20240401,15100,33.11,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N
20250318,100652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,0,3,0.00,106242800,5234,19.73,20200,20550,20100,26350,14250,20300,20298.59,6.59,0,-764,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1596,3.40,0.49,12,0.07,5975.00,41506.00,22850,20240401,-11.16,15100,20240805,34.44,20850,-2.64,20250317,17650,15.01,20250113,22850,-11.16,20240401,15100,34.44,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N
20250318,090653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,0,3,0.00,7376000,364,1.37,20200,20350,20200,26350,14250,20300,20263.74,6.59,0,-4,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1596,3.40,0.49,12,0.00,5975.00,41506.00,22850,20240401,-11.16,15100,20240805,34.44,20850,-2.64,20250317,17650,15.01,20250113,22850,-11.16,20240401,15100,34.44,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N
20250317,160649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,-100,5,-0.49,543418000,26526,34.70,20550,20850,20150,26500,14300,20400,20486.25,6.65,0,-4386,21366,20882,19966,19482,18566,21125,19725,39,6100,500,15090,50,1,7860000,1596,3.40,0.49,12,0.34,5975.00,41506.00,22850,20240401,-11.16,15100,20240805,34.44,20850,-2.64,20250317,17650,15.01,20250113,22850,-11.16,20240401,15100,34.44,20240805,1.78,N,079960,500,39 억,,522860,N,N,0,N,00,N
20250317,150648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,0,3,0.00,508092050,24791,32.43,20550,20850,20150,26500,14300,20400,20495.02,6.65,0,-3687,21366,20882,19966,19482,18566,21125,19725,39,6100,500,15090,50,1,7860000,1603,3.41,0.49,12,0.32,5975.00,41506.00,22850,20240401,-10.72,15100,20240805,35.10,20850,-2.16,20250317,17650,15.58,20250113,22850,-10.72,20240401,15100,35.10,20240805,1.78,N,079960,500,39 억,,522860,N,N,0,N,00,N
20250317,140649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,-50,5,-0.25,462892900,22576,29.53,20550,20850,20150,26500,14300,20400,20503.76,6.65,0,-2584,21366,20882,19966,19482,18566,21125,19725,39,6100,500,15090,50,1,7860000,1600,3.41,0.49,12,0.29,5975.00,41506.00,22850,20240401,-10.94,15100,20240805,34.77,20850,-2.40,20250317,17650,15.30,20250113,22850,-10.94,20240401,15100,34.77,20240805,1.78,N,079960,500,39 억,,522860,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 160649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 -100 5 -0.49 273013100 13503 50.90 20200 20550 20050 26350 14250 20300 20218.71 6.59 0 -203 21133 20716 20433 20016 19733 20575 19875 39 6050 500 15020 50 1 7860000 1588 3.38 0.49 12 0.17 5975.00 41506.00 22850 20240401 -11.60 15100 20240805 33.77 20850 -3.12 20250317 17650 14.45 20250113 22850 -11.60 20240401 15100 33.77 20240805 1.86 N 079960 500 39 억 517858 N N 17 N 00 N
3 20250318 150652 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 -50 5 -0.25 261063600 12909 48.66 20200 20550 20050 26350 14250 20300 20223.38 6.59 0 -121 21133 20716 20433 20016 19733 20575 19875 39 6050 500 15020 50 1 7860000 1592 3.39 0.49 12 0.16 5975.00 41506.00 22850 20240401 -11.38 15100 20240805 34.11 20850 -2.88 20250317 17650 14.73 20250113 22850 -11.38 20240401 15100 34.11 20240805 1.86 N 079960 500 39 억 517858 N N 0 N 00 N
4 20250318 140651 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 -50 5 -0.25 206070050 10177 38.36 20200 20550 20100 26350 14250 20300 20248.60 6.59 0 -365 21133 20716 20433 20016 19733 20575 19875 39 6050 500 15020 50 1 7860000 1592 3.39 0.49 12 0.13 5975.00 41506.00 22850 20240401 -11.38 15100 20240805 34.11 20850 -2.88 20250317 17650 14.73 20250113 22850 -11.38 20240401 15100 34.11 20240805 1.86 N 079960 500 39 억 517858 N N 0 N 00 N
5 20250318 130649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 0 3 0.00 190001050 9384 35.37 20200 20550 20100 26350 14250 20300 20247.34 6.59 0 -104 21133 20716 20433 20016 19733 20575 19875 39 6050 500 15020 50 1 7860000 1596 3.40 0.49 12 0.12 5975.00 41506.00 22850 20240401 -11.16 15100 20240805 34.44 20850 -2.64 20250317 17650 15.01 20250113 22850 -11.16 20240401 15100 34.44 20240805 1.86 N 079960 500 39 억 517858 N N 0 N 00 N
6 20250318 120651 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 -50 5 -0.25 170499750 8422 31.74 20200 20550 20100 26350 14250 20300 20244.57 6.59 0 90 21133 20716 20433 20016 19733 20575 19875 39 6050 500 15020 50 1 7860000 1592 3.39 0.49 12 0.11 5975.00 41506.00 22850 20240401 -11.38 15100 20240805 34.11 20850 -2.88 20250317 17650 14.73 20250113 22850 -11.38 20240401 15100 34.11 20240805 1.86 N 079960 500 39 억 517858 N N 0 N 00 N
7 20250318 110649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20100 -200 5 -0.99 145291950 7175 27.04 20200 20550 20100 26350 14250 20300 20249.75 6.59 0 -23 21133 20716 20433 20016 19733 20575 19875 39 6050 500 15020 50 1 7860000 1580 3.36 0.48 12 0.09 5975.00 41506.00 22850 20240401 -12.04 15100 20240805 33.11 20850 -3.60 20250317 17650 13.88 20250113 22850 -12.04 20240401 15100 33.11 20240805 1.86 N 079960 500 39 억 517858 N N 0 N 00 N
8 20250318 100652 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 0 3 0.00 106242800 5234 19.73 20200 20550 20100 26350 14250 20300 20298.59 6.59 0 -764 21133 20716 20433 20016 19733 20575 19875 39 6050 500 15020 50 1 7860000 1596 3.40 0.49 12 0.07 5975.00 41506.00 22850 20240401 -11.16 15100 20240805 34.44 20850 -2.64 20250317 17650 15.01 20250113 22850 -11.16 20240401 15100 34.44 20240805 1.86 N 079960 500 39 억 517858 N N 0 N 00 N
9 20250318 090653 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 0 3 0.00 7376000 364 1.37 20200 20350 20200 26350 14250 20300 20263.74 6.59 0 -4 21133 20716 20433 20016 19733 20575 19875 39 6050 500 15020 50 1 7860000 1596 3.40 0.49 12 0.00 5975.00 41506.00 22850 20240401 -11.16 15100 20240805 34.44 20850 -2.64 20250317 17650 15.01 20250113 22850 -11.16 20240401 15100 34.44 20240805 1.86 N 079960 500 39 억 517858 N N 0 N 00 N
10 20250317 160649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 -100 5 -0.49 543418000 26526 34.70 20550 20850 20150 26500 14300 20400 20486.25 6.65 0 -4386 21366 20882 19966 19482 18566 21125 19725 39 6100 500 15090 50 1 7860000 1596 3.40 0.49 12 0.34 5975.00 41506.00 22850 20240401 -11.16 15100 20240805 34.44 20850 -2.64 20250317 17650 15.01 20250113 22850 -11.16 20240401 15100 34.44 20240805 1.78 N 079960 500 39 억 522860 N N 0 N 00 N
11 20250317 150648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20400 0 3 0.00 508092050 24791 32.43 20550 20850 20150 26500 14300 20400 20495.02 6.65 0 -3687 21366 20882 19966 19482 18566 21125 19725 39 6100 500 15090 50 1 7860000 1603 3.41 0.49 12 0.32 5975.00 41506.00 22850 20240401 -10.72 15100 20240805 35.10 20850 -2.16 20250317 17650 15.58 20250113 22850 -10.72 20240401 15100 35.10 20240805 1.78 N 079960 500 39 억 522860 N N 0 N 00 N
12 20250317 140649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 -50 5 -0.25 462892900 22576 29.53 20550 20850 20150 26500 14300 20400 20503.76 6.65 0 -2584 21366 20882 19966 19482 18566 21125 19725 39 6100 500 15090 50 1 7860000 1600 3.41 0.49 12 0.29 5975.00 41506.00 22850 20240401 -10.94 15100 20240805 34.77 20850 -2.40 20250317 17650 15.30 20250113 22850 -10.94 20240401 15100 34.77 20240805 1.78 N 079960 500 39 억 522860 N N 0 N 00 N