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
084730/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
20250318,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,0,3,0.00,505572990,48031,192.45,10440,10640,10430,13700,7380,10540,10525.94,2.48,0,7794,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1171,8.58,0.66,12,0.43,1229.00,16081.00,17060,20240403,-38.22,7610,20241210,38.50,10730,-1.77,20250306,8410,25.33,20250203,17060,-38.22,20240403,7610,38.50,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N
20250318,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10520,-20,5,-0.19,476786090,45295,181.48,10440,10640,10430,13700,7380,10540,10526.24,2.48,0,6755,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1169,8.56,0.65,12,0.41,1229.00,16081.00,17060,20240403,-38.34,7610,20241210,38.24,10730,-1.96,20250306,8410,25.09,20250203,17060,-38.34,20240403,7610,38.24,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N
20250318,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,-30,5,-0.28,451026300,42840,171.65,10440,10640,10430,13700,7380,10540,10528.16,2.48,0,6451,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1168,8.55,0.65,12,0.39,1229.00,16081.00,17060,20240403,-38.39,7610,20241210,38.11,10730,-2.05,20250306,8410,24.97,20250203,17060,-38.39,20240403,7610,38.11,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N
20250318,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10480,-60,5,-0.57,421073350,39979,160.19,10440,10640,10430,13700,7380,10540,10532.36,2.48,0,6737,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1164,8.53,0.65,12,0.36,1229.00,16081.00,17060,20240403,-38.57,7610,20241210,37.71,10730,-2.33,20250306,8410,24.61,20250203,17060,-38.57,20240403,7610,37.71,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N
20250318,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10490,-50,5,-0.47,381322030,36187,144.99,10440,10640,10430,13700,7380,10540,10537.54,2.48,0,8336,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1165,8.54,0.65,12,0.33,1229.00,16081.00,17060,20240403,-38.51,7610,20241210,37.84,10730,-2.24,20250306,8410,24.73,20250203,17060,-38.51,20240403,7610,37.84,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N
20250318,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,-30,5,-0.28,357461670,33913,135.88,10440,10640,10430,13700,7380,10540,10540.55,2.48,0,7944,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1168,8.55,0.65,12,0.31,1229.00,16081.00,17060,20240403,-38.39,7610,20241210,38.11,10730,-2.05,20250306,8410,24.97,20250203,17060,-38.39,20240403,7610,38.11,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N
20250318,100704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10630,90,2,0.85,218006780,20695,82.92,10440,10640,10430,13700,7380,10540,10534.27,2.48,0,7092,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1181,8.65,0.66,12,0.19,1229.00,16081.00,17060,20240403,-37.69,7610,20241210,39.68,10730,-0.93,20250306,8410,26.40,20250203,17060,-37.69,20240403,7610,39.68,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N
20250318,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,0,3,0.00,22181360,2102,8.42,10440,10630,10440,13700,7380,10540,10552.50,2.48,0,-119,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1171,8.58,0.66,12,0.02,1229.00,16081.00,17060,20240403,-38.22,7610,20241210,38.50,10730,-1.77,20250306,8410,25.33,20250203,17060,-38.22,20240403,7610,38.50,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N
20250317,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,120,2,1.15,255719585,24578,41.94,10390,10550,10270,13540,7300,10420,10403.83,2.48,0,1011,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1171,8.58,0.66,12,0.22,1229.00,16081.00,17060,20240403,-38.22,7610,20241210,38.50,10730,-1.77,20250306,8410,25.33,20250203,17060,-38.22,20240403,7610,38.50,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10440,20,2,0.19,224986735,21650,36.95,10390,10550,10270,13540,7300,10420,10392.00,2.48,0,-476,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1160,8.49,0.65,12,0.19,1229.00,16081.00,17060,20240403,-38.80,7610,20241210,37.19,10730,-2.70,20250306,8410,24.14,20250203,17060,-38.80,20240403,7610,37.19,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,-50,5,-0.48,185686175,17879,30.51,10390,10550,10270,13540,7300,10420,10385.71,2.48,0,-295,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1152,8.44,0.64,12,0.16,1229.00,16081.00,17060,20240403,-39.21,7610,20241210,36.27,10730,-3.36,20250306,8410,23.31,20250203,17060,-39.21,20240403,7610,36.27,20241210,1.83,N,084730,500,55 억,,275104,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 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 10540 0 3 0.00 505572990 48031 192.45 10440 10640 10430 13700 7380 10540 10525.94 2.48 0 7794 10733 10636 10453 10356 10173 10685 10405 56 3160 500 7370 10 1 11109424 1171 8.58 0.66 12 0.43 1229.00 16081.00 17060 20240403 -38.22 7610 20241210 38.50 10730 -1.77 20250306 8410 25.33 20250203 17060 -38.22 20240403 7610 38.50 20241210 1.81 N 084730 500 55 억 275337 N N 0 N 00 N
3 20250318 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 10520 -20 5 -0.19 476786090 45295 181.48 10440 10640 10430 13700 7380 10540 10526.24 2.48 0 6755 10733 10636 10453 10356 10173 10685 10405 56 3160 500 7370 10 1 11109424 1169 8.56 0.65 12 0.41 1229.00 16081.00 17060 20240403 -38.34 7610 20241210 38.24 10730 -1.96 20250306 8410 25.09 20250203 17060 -38.34 20240403 7610 38.24 20241210 1.81 N 084730 500 55 억 275337 N N 0 N 00 N
4 20250318 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 10510 -30 5 -0.28 451026300 42840 171.65 10440 10640 10430 13700 7380 10540 10528.16 2.48 0 6451 10733 10636 10453 10356 10173 10685 10405 56 3160 500 7370 10 1 11109424 1168 8.55 0.65 12 0.39 1229.00 16081.00 17060 20240403 -38.39 7610 20241210 38.11 10730 -2.05 20250306 8410 24.97 20250203 17060 -38.39 20240403 7610 38.11 20241210 1.81 N 084730 500 55 억 275337 N N 0 N 00 N
5 20250318 130702 57 100.00 KOSDAQ 전기·전자 N N N N N 10480 -60 5 -0.57 421073350 39979 160.19 10440 10640 10430 13700 7380 10540 10532.36 2.48 0 6737 10733 10636 10453 10356 10173 10685 10405 56 3160 500 7370 10 1 11109424 1164 8.53 0.65 12 0.36 1229.00 16081.00 17060 20240403 -38.57 7610 20241210 37.71 10730 -2.33 20250306 8410 24.61 20250203 17060 -38.57 20240403 7610 37.71 20241210 1.81 N 084730 500 55 억 275337 N N 0 N 00 N
6 20250318 120703 57 100.00 KOSDAQ 전기·전자 N N N N N 10490 -50 5 -0.47 381322030 36187 144.99 10440 10640 10430 13700 7380 10540 10537.54 2.48 0 8336 10733 10636 10453 10356 10173 10685 10405 56 3160 500 7370 10 1 11109424 1165 8.54 0.65 12 0.33 1229.00 16081.00 17060 20240403 -38.51 7610 20241210 37.84 10730 -2.24 20250306 8410 24.73 20250203 17060 -38.51 20240403 7610 37.84 20241210 1.81 N 084730 500 55 억 275337 N N 0 N 00 N
7 20250318 110701 57 100.00 KOSDAQ 전기·전자 N N N N N 10510 -30 5 -0.28 357461670 33913 135.88 10440 10640 10430 13700 7380 10540 10540.55 2.48 0 7944 10733 10636 10453 10356 10173 10685 10405 56 3160 500 7370 10 1 11109424 1168 8.55 0.65 12 0.31 1229.00 16081.00 17060 20240403 -38.39 7610 20241210 38.11 10730 -2.05 20250306 8410 24.97 20250203 17060 -38.39 20240403 7610 38.11 20241210 1.81 N 084730 500 55 억 275337 N N 0 N 00 N
8 20250318 100704 57 100.00 KOSDAQ 전기·전자 N N N N N 10630 90 2 0.85 218006780 20695 82.92 10440 10640 10430 13700 7380 10540 10534.27 2.48 0 7092 10733 10636 10453 10356 10173 10685 10405 56 3160 500 7370 10 1 11109424 1181 8.65 0.66 12 0.19 1229.00 16081.00 17060 20240403 -37.69 7610 20241210 39.68 10730 -0.93 20250306 8410 26.40 20250203 17060 -37.69 20240403 7610 39.68 20241210 1.81 N 084730 500 55 억 275337 N N 0 N 00 N
9 20250318 090706 57 100.00 KOSDAQ 전기·전자 N N N N N 10540 0 3 0.00 22181360 2102 8.42 10440 10630 10440 13700 7380 10540 10552.50 2.48 0 -119 10733 10636 10453 10356 10173 10685 10405 56 3160 500 7370 10 1 11109424 1171 8.58 0.66 12 0.02 1229.00 16081.00 17060 20240403 -38.22 7610 20241210 38.50 10730 -1.77 20250306 8410 25.33 20250203 17060 -38.22 20240403 7610 38.50 20241210 1.81 N 084730 500 55 억 275337 N N 0 N 00 N
10 20250317 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 10540 120 2 1.15 255719585 24578 41.94 10390 10550 10270 13540 7300 10420 10403.83 2.48 0 1011 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1171 8.58 0.66 12 0.22 1229.00 16081.00 17060 20240403 -38.22 7610 20241210 38.50 10730 -1.77 20250306 8410 25.33 20250203 17060 -38.22 20240403 7610 38.50 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
11 20250317 150700 57 100.00 KOSDAQ 전기·전자 N N N N N 10440 20 2 0.19 224986735 21650 36.95 10390 10550 10270 13540 7300 10420 10392.00 2.48 0 -476 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1160 8.49 0.65 12 0.19 1229.00 16081.00 17060 20240403 -38.80 7610 20241210 37.19 10730 -2.70 20250306 8410 24.14 20250203 17060 -38.80 20240403 7610 37.19 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
12 20250317 140702 57 100.00 KOSDAQ 전기·전자 N N N N N 10370 -50 5 -0.48 185686175 17879 30.51 10390 10550 10270 13540 7300 10420 10385.71 2.48 0 -295 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1152 8.44 0.64 12 0.16 1229.00 16081.00 17060 20240403 -39.21 7610 20241210 36.27 10730 -3.36 20250306 8410 23.31 20250203 17060 -39.21 20240403 7610 36.27 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N