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
117670/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
20250318,160815,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,4,2,0.34,157930258,132755,137.81,1186,1209,1179,1545,833,1189,1189.64,0.26,0,6769,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,732,-1.98,1.30,12,0.22,-604.00,921.00,1720,20250210,-30.64,1034,20250218,15.38,1720,-30.64,20250210,1034,15.38,20250218,1720,-30.64,20250210,945,26.24,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N
20250318,150819,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,0,3,0.00,153047894,128663,133.56,1186,1209,1179,1545,833,1189,1189.53,0.26,0,6758,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,730,-1.97,1.29,12,0.21,-604.00,921.00,1720,20250210,-30.87,1034,20250218,14.99,1720,-30.87,20250210,1034,14.99,20250218,1720,-30.87,20250210,945,25.82,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N
20250318,140816,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,4,2,0.34,136806432,114993,119.37,1186,1209,1179,1545,833,1189,1189.69,0.26,0,5513,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,732,-1.98,1.30,12,0.19,-604.00,921.00,1720,20250210,-30.64,1034,20250218,15.38,1720,-30.64,20250210,1034,15.38,20250218,1720,-30.64,20250210,945,26.24,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N
20250318,130816,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,0,3,0.00,128918703,108362,112.49,1186,1209,1179,1545,833,1189,1189.70,0.26,0,5565,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,730,-1.97,1.29,12,0.18,-604.00,921.00,1720,20250210,-30.87,1034,20250218,14.99,1720,-30.87,20250210,1034,14.99,20250218,1720,-30.87,20250210,945,25.82,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N
20250318,120817,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1184,-5,5,-0.42,89362350,74913,77.76,1186,1209,1181,1545,833,1189,1192.88,0.26,0,2624,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,727,-1.96,1.29,12,0.12,-604.00,921.00,1720,20250210,-31.16,1034,20250218,14.51,1720,-31.16,20250210,1034,14.51,20250218,1720,-31.16,20250210,945,25.29,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N
20250318,110815,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,0,3,0.00,62851129,52534,54.53,1186,1209,1186,1545,833,1189,1196.39,0.26,0,2170,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,730,-1.97,1.29,12,0.09,-604.00,921.00,1720,20250210,-30.87,1034,20250218,14.99,1720,-30.87,20250210,1034,14.99,20250218,1720,-30.87,20250210,945,25.82,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N
20250318,100818,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,0,3,0.00,41518270,34605,35.92,1186,1209,1186,1545,833,1189,1199.78,0.26,0,1339,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,730,-1.97,1.29,12,0.06,-604.00,921.00,1720,20250210,-30.87,1034,20250218,14.99,1720,-30.87,20250210,1034,14.99,20250218,1720,-30.87,20250210,945,25.82,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N
20250318,090820,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1207,18,2,1.51,2779010,2321,2.41,1186,1207,1186,1545,833,1189,1197.33,0.26,0,-519,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,741,-2.00,1.31,12,0.00,-604.00,921.00,1720,20250210,-29.83,1034,20250218,16.73,1720,-29.83,20250210,1034,16.73,20250218,1720,-29.83,20250210,945,27.72,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N
20250317,160814,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,29,2,2.50,112043686,93992,184.87,1165,1208,1160,1508,812,1160,1192.06,0.27,0,-3275,1253,1206,1153,1106,1053,1180,1080,310,348,500,0,1,1,61394681,730,-1.97,1.29,12,0.15,-604.00,921.00,1720,20250210,-30.87,1034,20250218,14.99,1720,-30.87,20250210,1034,14.99,20250218,1720,-30.87,20250210,945,25.82,20240318,0.00,N,117670,500,310 억,,163665,N,N,0,N,00,N
20250317,150814,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,20,2,1.72,109933584,92217,181.38,1165,1208,1160,1508,812,1160,1192.12,0.27,0,-3314,1253,1206,1153,1106,1053,1180,1080,310,348,500,0,1,1,61394681,724,-1.95,1.28,12,0.15,-604.00,921.00,1720,20250210,-31.40,1034,20250218,14.12,1720,-31.40,20250210,1034,14.12,20250218,1720,-31.40,20250210,945,24.87,20240318,0.00,N,117670,500,310 억,,163665,N,N,0,N,00,N
20250317,140815,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,30,2,2.59,101943309,85489,168.15,1165,1208,1160,1508,812,1160,1192.47,0.27,0,-3441,1253,1206,1153,1106,1053,1180,1080,310,348,500,0,1,1,61394681,731,-1.97,1.29,12,0.14,-604.00,921.00,1720,20250210,-30.81,1034,20250218,15.09,1720,-30.81,20250210,1034,15.09,20250218,1720,-30.81,20250210,945,25.93,20240318,0.00,N,117670,500,310 억,,163665,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 160815 51 100.00 KOSDAQ 전기·전자 N N N N N 1193 4 2 0.34 157930258 132755 137.81 1186 1209 1179 1545 833 1189 1189.64 0.26 0 6769 1233 1210 1185 1162 1137 1222 1174 310 356 500 0 1 1 61394681 732 -1.98 1.30 12 0.22 -604.00 921.00 1720 20250210 -30.64 1034 20250218 15.38 1720 -30.64 20250210 1034 15.38 20250218 1720 -30.64 20250210 945 26.24 20240318 0.00 N 117670 500 310 억 160061 N N 0 N 00 N
3 20250318 150819 51 100.00 KOSDAQ 전기·전자 N N N N N 1189 0 3 0.00 153047894 128663 133.56 1186 1209 1179 1545 833 1189 1189.53 0.26 0 6758 1233 1210 1185 1162 1137 1222 1174 310 356 500 0 1 1 61394681 730 -1.97 1.29 12 0.21 -604.00 921.00 1720 20250210 -30.87 1034 20250218 14.99 1720 -30.87 20250210 1034 14.99 20250218 1720 -30.87 20250210 945 25.82 20240318 0.00 N 117670 500 310 억 160061 N N 0 N 00 N
4 20250318 140816 51 100.00 KOSDAQ 전기·전자 N N N N N 1193 4 2 0.34 136806432 114993 119.37 1186 1209 1179 1545 833 1189 1189.69 0.26 0 5513 1233 1210 1185 1162 1137 1222 1174 310 356 500 0 1 1 61394681 732 -1.98 1.30 12 0.19 -604.00 921.00 1720 20250210 -30.64 1034 20250218 15.38 1720 -30.64 20250210 1034 15.38 20250218 1720 -30.64 20250210 945 26.24 20240318 0.00 N 117670 500 310 억 160061 N N 0 N 00 N
5 20250318 130816 51 100.00 KOSDAQ 전기·전자 N N N N N 1189 0 3 0.00 128918703 108362 112.49 1186 1209 1179 1545 833 1189 1189.70 0.26 0 5565 1233 1210 1185 1162 1137 1222 1174 310 356 500 0 1 1 61394681 730 -1.97 1.29 12 0.18 -604.00 921.00 1720 20250210 -30.87 1034 20250218 14.99 1720 -30.87 20250210 1034 14.99 20250218 1720 -30.87 20250210 945 25.82 20240318 0.00 N 117670 500 310 억 160061 N N 0 N 00 N
6 20250318 120817 51 100.00 KOSDAQ 전기·전자 N N N N N 1184 -5 5 -0.42 89362350 74913 77.76 1186 1209 1181 1545 833 1189 1192.88 0.26 0 2624 1233 1210 1185 1162 1137 1222 1174 310 356 500 0 1 1 61394681 727 -1.96 1.29 12 0.12 -604.00 921.00 1720 20250210 -31.16 1034 20250218 14.51 1720 -31.16 20250210 1034 14.51 20250218 1720 -31.16 20250210 945 25.29 20240318 0.00 N 117670 500 310 억 160061 N N 0 N 00 N
7 20250318 110815 51 100.00 KOSDAQ 전기·전자 N N N N N 1189 0 3 0.00 62851129 52534 54.53 1186 1209 1186 1545 833 1189 1196.39 0.26 0 2170 1233 1210 1185 1162 1137 1222 1174 310 356 500 0 1 1 61394681 730 -1.97 1.29 12 0.09 -604.00 921.00 1720 20250210 -30.87 1034 20250218 14.99 1720 -30.87 20250210 1034 14.99 20250218 1720 -30.87 20250210 945 25.82 20240318 0.00 N 117670 500 310 억 160061 N N 0 N 00 N
8 20250318 100818 51 100.00 KOSDAQ 전기·전자 N N N N N 1189 0 3 0.00 41518270 34605 35.92 1186 1209 1186 1545 833 1189 1199.78 0.26 0 1339 1233 1210 1185 1162 1137 1222 1174 310 356 500 0 1 1 61394681 730 -1.97 1.29 12 0.06 -604.00 921.00 1720 20250210 -30.87 1034 20250218 14.99 1720 -30.87 20250210 1034 14.99 20250218 1720 -30.87 20250210 945 25.82 20240318 0.00 N 117670 500 310 억 160061 N N 0 N 00 N
9 20250318 090820 51 100.00 KOSDAQ 전기·전자 N N N N N 1207 18 2 1.51 2779010 2321 2.41 1186 1207 1186 1545 833 1189 1197.33 0.26 0 -519 1233 1210 1185 1162 1137 1222 1174 310 356 500 0 1 1 61394681 741 -2.00 1.31 12 0.00 -604.00 921.00 1720 20250210 -29.83 1034 20250218 16.73 1720 -29.83 20250210 1034 16.73 20250218 1720 -29.83 20250210 945 27.72 20240318 0.00 N 117670 500 310 억 160061 N N 0 N 00 N
10 20250317 160814 51 100.00 KOSDAQ 전기·전자 N N N N N 1189 29 2 2.50 112043686 93992 184.87 1165 1208 1160 1508 812 1160 1192.06 0.27 0 -3275 1253 1206 1153 1106 1053 1180 1080 310 348 500 0 1 1 61394681 730 -1.97 1.29 12 0.15 -604.00 921.00 1720 20250210 -30.87 1034 20250218 14.99 1720 -30.87 20250210 1034 14.99 20250218 1720 -30.87 20250210 945 25.82 20240318 0.00 N 117670 500 310 억 163665 N N 0 N 00 N
11 20250317 150814 51 100.00 KOSDAQ 전기·전자 N N N N N 1180 20 2 1.72 109933584 92217 181.38 1165 1208 1160 1508 812 1160 1192.12 0.27 0 -3314 1253 1206 1153 1106 1053 1180 1080 310 348 500 0 1 1 61394681 724 -1.95 1.28 12 0.15 -604.00 921.00 1720 20250210 -31.40 1034 20250218 14.12 1720 -31.40 20250210 1034 14.12 20250218 1720 -31.40 20250210 945 24.87 20240318 0.00 N 117670 500 310 억 163665 N N 0 N 00 N
12 20250317 140815 51 100.00 KOSDAQ 전기·전자 N N N N N 1190 30 2 2.59 101943309 85489 168.15 1165 1208 1160 1508 812 1160 1192.47 0.27 0 -3441 1253 1206 1153 1106 1053 1180 1080 310 348 500 0 1 1 61394681 731 -1.97 1.29 12 0.14 -604.00 921.00 1720 20250210 -30.81 1034 20250218 15.09 1720 -30.81 20250210 1034 15.09 20250218 1720 -30.81 20250210 945 25.93 20240318 0.00 N 117670 500 310 억 163665 N N 0 N 00 N