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
093640/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
20250318,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,110,2,2.69,274885015,66434,77.32,4090,4275,4005,5310,2865,4090,4137.61,0.00,0,14019,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1369,-8.77,1.23,12,0.20,-479.00,3412.00,8600,20240502,-51.16,2555,20250210,64.38,4885,-14.02,20250103,2555,64.38,20250210,8600,-51.16,20240502,2555,64.38,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250318,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,55,2,1.34,244954975,59215,68.91,4090,4275,4005,5310,2865,4090,4136.70,0.00,0,14628,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1352,-8.65,1.21,12,0.18,-479.00,3412.00,8600,20240502,-51.80,2555,20250210,62.23,4885,-15.15,20250103,2555,62.23,20250210,8600,-51.80,20240502,2555,62.23,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250318,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,60,2,1.47,229772630,55546,64.64,4090,4275,4005,5310,2865,4090,4136.62,0.00,0,14619,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1353,-8.66,1.22,12,0.17,-479.00,3412.00,8600,20240502,-51.74,2555,20250210,62.43,4885,-15.05,20250103,2555,62.43,20250210,8600,-51.74,20240502,2555,62.43,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250318,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,80,2,1.96,148295515,36156,42.08,4090,4215,4005,5310,2865,4090,4101.55,0.00,0,6631,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1360,-8.71,1.22,12,0.11,-479.00,3412.00,8600,20240502,-51.51,2555,20250210,63.21,4885,-14.64,20250103,2555,63.21,20250210,8600,-51.51,20240502,2555,63.21,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250318,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-15,5,-0.37,72158090,17863,20.79,4090,4100,4005,5310,2865,4090,4039.53,0.00,0,-2272,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1329,-8.51,1.19,12,0.05,-479.00,3412.00,8600,20240502,-52.62,2555,20250210,59.49,4885,-16.58,20250103,2555,59.49,20250210,8600,-52.62,20240502,2555,59.49,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250318,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-35,5,-0.86,63788945,15800,18.39,4090,4100,4005,5310,2865,4090,4037.28,0.00,0,-2122,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1322,-8.47,1.19,12,0.05,-479.00,3412.00,8600,20240502,-52.85,2555,20250210,58.71,4885,-16.99,20250103,2555,58.71,20250210,8600,-52.85,20240502,2555,58.71,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250318,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-80,5,-1.96,33195090,8232,9.58,4090,4090,4005,5310,2865,4090,4032.45,0.00,0,-1491,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1308,-8.37,1.18,12,0.03,-479.00,3412.00,8600,20240502,-53.37,2555,20250210,56.95,4885,-17.91,20250103,2555,56.95,20250210,8600,-53.37,20240502,2555,56.95,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250318,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-40,5,-0.98,8607240,2135,2.48,4090,4090,4005,5310,2865,4090,4031.49,0.00,0,-153,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1321,-8.46,1.19,12,0.01,-479.00,3412.00,8600,20240502,-52.91,2555,20250210,58.51,4885,-17.09,20250103,2555,58.51,20250210,8600,-52.91,20240502,2555,58.51,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,90,2,2.25,347670615,85859,22.07,3995,4125,3970,5200,2800,4000,4049.32,0.00,0,17238,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1334,-8.54,1.20,12,0.26,-479.00,3412.00,8700,20240305,-52.99,2555,20250210,60.08,4885,-16.27,20250103,2555,60.08,20250210,8600,-52.44,20240502,2555,60.08,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,40,2,1.00,341731590,84400,21.69,3995,4125,3970,5200,2800,4000,4048.99,0.00,0,17606,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1317,-8.43,1.18,12,0.26,-479.00,3412.00,8700,20240305,-53.56,2555,20250210,58.12,4885,-17.30,20250103,2555,58.12,20250210,8600,-53.02,20240502,2555,58.12,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,45,2,1.12,329506475,81376,20.92,3995,4125,3970,5200,2800,4000,4049.22,0.00,0,16711,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1319,-8.44,1.19,12,0.25,-479.00,3412.00,8700,20240305,-53.51,2555,20250210,58.32,4885,-17.20,20250103,2555,58.32,20250210,8600,-52.97,20240502,2555,58.32,20250210,0.21,N,093640,500,163 억,,0,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 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 110 2 2.69 274885015 66434 77.32 4090 4275 4005 5310 2865 4090 4137.61 0.00 0 14019 4216 4152 4061 3997 3906 4185 4030 163 1220 500 2860 5 1 32606724 1369 -8.77 1.23 12 0.20 -479.00 3412.00 8600 20240502 -51.16 2555 20250210 64.38 4885 -14.02 20250103 2555 64.38 20250210 8600 -51.16 20240502 2555 64.38 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
3 20250318 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 4145 55 2 1.34 244954975 59215 68.91 4090 4275 4005 5310 2865 4090 4136.70 0.00 0 14628 4216 4152 4061 3997 3906 4185 4030 163 1220 500 2860 5 1 32606724 1352 -8.65 1.21 12 0.18 -479.00 3412.00 8600 20240502 -51.80 2555 20250210 62.23 4885 -15.15 20250103 2555 62.23 20250210 8600 -51.80 20240502 2555 62.23 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
4 20250318 140732 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 60 2 1.47 229772630 55546 64.64 4090 4275 4005 5310 2865 4090 4136.62 0.00 0 14619 4216 4152 4061 3997 3906 4185 4030 163 1220 500 2860 5 1 32606724 1353 -8.66 1.22 12 0.17 -479.00 3412.00 8600 20240502 -51.74 2555 20250210 62.43 4885 -15.05 20250103 2555 62.43 20250210 8600 -51.74 20240502 2555 62.43 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
5 20250318 130731 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 80 2 1.96 148295515 36156 42.08 4090 4215 4005 5310 2865 4090 4101.55 0.00 0 6631 4216 4152 4061 3997 3906 4185 4030 163 1220 500 2860 5 1 32606724 1360 -8.71 1.22 12 0.11 -479.00 3412.00 8600 20240502 -51.51 2555 20250210 63.21 4885 -14.64 20250103 2555 63.21 20250210 8600 -51.51 20240502 2555 63.21 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
6 20250318 120731 57 100.00 KOSDAQ 전기·전자 N N N N N 4075 -15 5 -0.37 72158090 17863 20.79 4090 4100 4005 5310 2865 4090 4039.53 0.00 0 -2272 4216 4152 4061 3997 3906 4185 4030 163 1220 500 2860 5 1 32606724 1329 -8.51 1.19 12 0.05 -479.00 3412.00 8600 20240502 -52.62 2555 20250210 59.49 4885 -16.58 20250103 2555 59.49 20250210 8600 -52.62 20240502 2555 59.49 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
7 20250318 110729 57 100.00 KOSDAQ 전기·전자 N N N N N 4055 -35 5 -0.86 63788945 15800 18.39 4090 4100 4005 5310 2865 4090 4037.28 0.00 0 -2122 4216 4152 4061 3997 3906 4185 4030 163 1220 500 2860 5 1 32606724 1322 -8.47 1.19 12 0.05 -479.00 3412.00 8600 20240502 -52.85 2555 20250210 58.71 4885 -16.99 20250103 2555 58.71 20250210 8600 -52.85 20240502 2555 58.71 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
8 20250318 100732 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 -80 5 -1.96 33195090 8232 9.58 4090 4090 4005 5310 2865 4090 4032.45 0.00 0 -1491 4216 4152 4061 3997 3906 4185 4030 163 1220 500 2860 5 1 32606724 1308 -8.37 1.18 12 0.03 -479.00 3412.00 8600 20240502 -53.37 2555 20250210 56.95 4885 -17.91 20250103 2555 56.95 20250210 8600 -53.37 20240502 2555 56.95 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
9 20250318 090734 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 -40 5 -0.98 8607240 2135 2.48 4090 4090 4005 5310 2865 4090 4031.49 0.00 0 -153 4216 4152 4061 3997 3906 4185 4030 163 1220 500 2860 5 1 32606724 1321 -8.46 1.19 12 0.01 -479.00 3412.00 8600 20240502 -52.91 2555 20250210 58.51 4885 -17.09 20250103 2555 58.51 20250210 8600 -52.91 20240502 2555 58.51 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
10 20250317 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 90 2 2.25 347670615 85859 22.07 3995 4125 3970 5200 2800 4000 4049.32 0.00 0 17238 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1334 -8.54 1.20 12 0.26 -479.00 3412.00 8700 20240305 -52.99 2555 20250210 60.08 4885 -16.27 20250103 2555 60.08 20250210 8600 -52.44 20240502 2555 60.08 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
11 20250317 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 4040 40 2 1.00 341731590 84400 21.69 3995 4125 3970 5200 2800 4000 4048.99 0.00 0 17606 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1317 -8.43 1.18 12 0.26 -479.00 3412.00 8700 20240305 -53.56 2555 20250210 58.12 4885 -17.30 20250103 2555 58.12 20250210 8600 -53.02 20240502 2555 58.12 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
12 20250317 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 4045 45 2 1.12 329506475 81376 20.92 3995 4125 3970 5200 2800 4000 4049.22 0.00 0 16711 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1319 -8.44 1.19 12 0.25 -479.00 3412.00 8700 20240305 -53.51 2555 20250210 58.32 4885 -17.20 20250103 2555 58.32 20250210 8600 -52.97 20240502 2555 58.32 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N