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
094970/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
20250318,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,10,2,0.40,55464332,22101,34.03,2515,2530,2495,3265,1765,2515,2509.58,3.85,0,-4666,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,423,1.88,0.34,12,0.13,1346.00,7327.00,7360,20240306,-65.69,2415,20241209,4.55,3050,-17.21,20250106,2440,3.48,20250311,7070,-64.29,20240612,2415,4.55,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N
20250318,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,0,3,0.00,54680053,21790,33.55,2515,2530,2495,3265,1765,2515,2509.41,3.85,0,-4518,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,421,1.87,0.34,12,0.13,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N
20250318,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,0,3,0.00,54471503,21707,33.42,2515,2530,2495,3265,1765,2515,2509.40,3.85,0,-4494,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,421,1.87,0.34,12,0.13,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N
20250318,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,0,3,0.00,33953240,13506,20.80,2515,2530,2500,3265,1765,2515,2513.94,3.85,0,-3612,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,421,1.87,0.34,12,0.08,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N
20250318,120735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-10,5,-0.40,28398290,11292,17.39,2515,2530,2500,3265,1765,2515,2514.90,3.85,0,-2489,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,420,1.86,0.34,12,0.07,1346.00,7327.00,7360,20240306,-65.96,2415,20241209,3.73,3050,-17.87,20250106,2440,2.66,20250311,7070,-64.57,20240612,2415,3.73,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N
20250318,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-5,5,-0.20,22728760,9028,13.90,2515,2530,2500,3265,1765,2515,2517.59,3.85,0,-2050,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,420,1.86,0.34,12,0.05,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2440,2.87,20250311,7070,-64.50,20240612,2415,3.93,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N
20250318,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-10,5,-0.40,6400770,2550,3.93,2515,2530,2500,3265,1765,2515,2510.11,3.85,0,-687,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,420,1.86,0.34,12,0.02,1346.00,7327.00,7360,20240306,-65.96,2415,20241209,3.73,3050,-17.87,20250106,2440,2.66,20250311,7070,-64.57,20240612,2415,3.73,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N
20250318,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,5,2,0.20,295080,117,0.18,2515,2530,2515,3265,1765,2515,2522.05,3.85,0,26,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,422,1.87,0.34,12,0.00,1346.00,7327.00,7360,20240306,-65.76,2415,20241209,4.35,3050,-17.38,20250106,2440,3.28,20250311,7070,-64.36,20240612,2415,4.35,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N
20250317,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-5,5,-0.20,164381050,64945,103.56,2555,2565,2515,3275,1765,2520,2531.09,3.72,0,22150,2580,2550,2525,2495,2470,2547,2492,84,755,500,1760,5,1,16748240,421,1.87,0.34,12,0.39,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.88,N,094970,500,83 억,,622898,N,N,0,N,00,N
20250317,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,15,2,0.60,157591190,62247,99.25,2555,2565,2515,3275,1765,2520,2531.71,3.72,0,21730,2580,2550,2525,2495,2470,2547,2492,84,755,500,1760,5,1,16748240,425,1.88,0.35,12,0.37,1346.00,7327.00,7360,20240306,-65.56,2415,20241209,4.97,3050,-16.89,20250106,2440,3.89,20250311,7070,-64.14,20240612,2415,4.97,20241209,2.88,N,094970,500,83 억,,622898,N,N,0,N,00,N
20250317,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,10,2,0.40,124091020,48973,78.09,2555,2565,2515,3275,1765,2520,2533.87,3.72,0,14538,2580,2550,2525,2495,2470,2547,2492,84,755,500,1760,5,1,16748240,424,1.88,0.35,12,0.29,1346.00,7327.00,7360,20240306,-65.62,2415,20241209,4.76,3050,-17.05,20250106,2440,3.69,20250311,7070,-64.21,20240612,2415,4.76,20241209,2.88,N,094970,500,83 억,,622898,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 160733 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 10 2 0.40 55464332 22101 34.03 2515 2530 2495 3265 1765 2515 2509.58 3.85 0 -4666 2581 2547 2531 2497 2481 2540 2490 84 750 500 1760 5 1 16748240 423 1.88 0.34 12 0.13 1346.00 7327.00 7360 20240306 -65.69 2415 20241209 4.55 3050 -17.21 20250106 2440 3.48 20250311 7070 -64.29 20240612 2415 4.55 20241209 2.87 N 094970 500 83 억 644841 N N 0 N 00 N
3 20250318 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 0 3 0.00 54680053 21790 33.55 2515 2530 2495 3265 1765 2515 2509.41 3.85 0 -4518 2581 2547 2531 2497 2481 2540 2490 84 750 500 1760 5 1 16748240 421 1.87 0.34 12 0.13 1346.00 7327.00 7360 20240306 -65.83 2415 20241209 4.14 3050 -17.54 20250106 2440 3.07 20250311 7070 -64.43 20240612 2415 4.14 20241209 2.87 N 094970 500 83 억 644841 N N 0 N 00 N
4 20250318 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 0 3 0.00 54471503 21707 33.42 2515 2530 2495 3265 1765 2515 2509.40 3.85 0 -4494 2581 2547 2531 2497 2481 2540 2490 84 750 500 1760 5 1 16748240 421 1.87 0.34 12 0.13 1346.00 7327.00 7360 20240306 -65.83 2415 20241209 4.14 3050 -17.54 20250106 2440 3.07 20250311 7070 -64.43 20240612 2415 4.14 20241209 2.87 N 094970 500 83 억 644841 N N 0 N 00 N
5 20250318 130734 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 0 3 0.00 33953240 13506 20.80 2515 2530 2500 3265 1765 2515 2513.94 3.85 0 -3612 2581 2547 2531 2497 2481 2540 2490 84 750 500 1760 5 1 16748240 421 1.87 0.34 12 0.08 1346.00 7327.00 7360 20240306 -65.83 2415 20241209 4.14 3050 -17.54 20250106 2440 3.07 20250311 7070 -64.43 20240612 2415 4.14 20241209 2.87 N 094970 500 83 억 644841 N N 0 N 00 N
6 20250318 120735 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -10 5 -0.40 28398290 11292 17.39 2515 2530 2500 3265 1765 2515 2514.90 3.85 0 -2489 2581 2547 2531 2497 2481 2540 2490 84 750 500 1760 5 1 16748240 420 1.86 0.34 12 0.07 1346.00 7327.00 7360 20240306 -65.96 2415 20241209 3.73 3050 -17.87 20250106 2440 2.66 20250311 7070 -64.57 20240612 2415 3.73 20241209 2.87 N 094970 500 83 억 644841 N N 0 N 00 N
7 20250318 110733 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -5 5 -0.20 22728760 9028 13.90 2515 2530 2500 3265 1765 2515 2517.59 3.85 0 -2050 2581 2547 2531 2497 2481 2540 2490 84 750 500 1760 5 1 16748240 420 1.86 0.34 12 0.05 1346.00 7327.00 7360 20240306 -65.90 2415 20241209 3.93 3050 -17.70 20250106 2440 2.87 20250311 7070 -64.50 20240612 2415 3.93 20241209 2.87 N 094970 500 83 억 644841 N N 0 N 00 N
8 20250318 100736 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -10 5 -0.40 6400770 2550 3.93 2515 2530 2500 3265 1765 2515 2510.11 3.85 0 -687 2581 2547 2531 2497 2481 2540 2490 84 750 500 1760 5 1 16748240 420 1.86 0.34 12 0.02 1346.00 7327.00 7360 20240306 -65.96 2415 20241209 3.73 3050 -17.87 20250106 2440 2.66 20250311 7070 -64.57 20240612 2415 3.73 20241209 2.87 N 094970 500 83 억 644841 N N 0 N 00 N
9 20250318 090738 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 5 2 0.20 295080 117 0.18 2515 2530 2515 3265 1765 2515 2522.05 3.85 0 26 2581 2547 2531 2497 2481 2540 2490 84 750 500 1760 5 1 16748240 422 1.87 0.34 12 0.00 1346.00 7327.00 7360 20240306 -65.76 2415 20241209 4.35 3050 -17.38 20250106 2440 3.28 20250311 7070 -64.36 20240612 2415 4.35 20241209 2.87 N 094970 500 83 억 644841 N N 0 N 00 N
10 20250317 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -5 5 -0.20 164381050 64945 103.56 2555 2565 2515 3275 1765 2520 2531.09 3.72 0 22150 2580 2550 2525 2495 2470 2547 2492 84 755 500 1760 5 1 16748240 421 1.87 0.34 12 0.39 1346.00 7327.00 7360 20240306 -65.83 2415 20241209 4.14 3050 -17.54 20250106 2440 3.07 20250311 7070 -64.43 20240612 2415 4.14 20241209 2.88 N 094970 500 83 억 622898 N N 0 N 00 N
11 20250317 150732 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 15 2 0.60 157591190 62247 99.25 2555 2565 2515 3275 1765 2520 2531.71 3.72 0 21730 2580 2550 2525 2495 2470 2547 2492 84 755 500 1760 5 1 16748240 425 1.88 0.35 12 0.37 1346.00 7327.00 7360 20240306 -65.56 2415 20241209 4.97 3050 -16.89 20250106 2440 3.89 20250311 7070 -64.14 20240612 2415 4.97 20241209 2.88 N 094970 500 83 억 622898 N N 0 N 00 N
12 20250317 140733 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 10 2 0.40 124091020 48973 78.09 2555 2565 2515 3275 1765 2520 2533.87 3.72 0 14538 2580 2550 2525 2495 2470 2547 2492 84 755 500 1760 5 1 16748240 424 1.88 0.35 12 0.29 1346.00 7327.00 7360 20240306 -65.62 2415 20241209 4.76 3050 -17.05 20250106 2440 3.69 20250311 7070 -64.21 20240612 2415 4.76 20241209 2.88 N 094970 500 83 억 622898 N N 0 N 00 N