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
123010/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
20250318,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-30,5,-2.00,1362576005,916114,48.74,1550,1550,1458,1950,1050,1500,1487.34,0.00,0,-3686,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,480,-3.97,1.04,12,2.81,-370.00,1419.00,2295,20250107,-35.95,475,20241115,209.47,2295,-35.95,20250107,976,50.61,20250114,2295,-35.95,20250107,475,209.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250318,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-26,5,-1.73,1308121079,879070,46.77,1550,1550,1458,1950,1050,1500,1488.07,0.00,0,-2155,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,481,-3.98,1.04,12,2.69,-370.00,1419.00,2295,20250107,-35.77,475,20241115,210.32,2295,-35.77,20250107,976,51.02,20250114,2295,-35.77,20250107,475,210.32,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250318,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,-31,5,-2.07,1247021282,837502,44.56,1550,1550,1458,1950,1050,1500,1488.98,0.00,0,-2249,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,480,-3.97,1.04,12,2.56,-370.00,1419.00,2295,20250107,-35.99,475,20241115,209.26,2295,-35.99,20250107,976,50.51,20250114,2295,-35.99,20250107,475,209.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250318,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1476,-24,5,-1.60,1058461537,709002,37.72,1550,1550,1468,1950,1050,1500,1492.89,0.00,0,-6116,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,482,-3.99,1.04,12,2.17,-370.00,1419.00,2295,20250107,-35.69,475,20241115,210.74,2295,-35.69,20250107,976,51.23,20250114,2295,-35.69,20250107,475,210.74,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250318,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,-20,5,-1.33,927701101,620276,33.00,1550,1550,1470,1950,1050,1500,1495.63,0.00,0,-999,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,483,-4.00,1.04,12,1.90,-370.00,1419.00,2295,20250107,-35.51,475,20241115,211.58,2295,-35.51,20250107,976,51.64,20250114,2295,-35.51,20250107,475,211.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250318,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,-28,5,-1.87,830448510,554359,29.50,1550,1550,1470,1950,1050,1500,1498.03,0.00,0,-5502,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,481,-3.98,1.04,12,1.70,-370.00,1419.00,2295,20250107,-35.86,475,20241115,209.89,2295,-35.86,20250107,976,50.82,20250114,2295,-35.86,20250107,475,209.89,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250318,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1489,-11,5,-0.73,642025935,427217,22.73,1550,1550,1488,1950,1050,1500,1502.81,0.00,0,-6133,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,486,-4.02,1.05,12,1.31,-370.00,1419.00,2295,20250107,-35.12,475,20241115,213.47,2295,-35.12,20250107,976,52.56,20250114,2295,-35.12,20250107,475,213.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250318,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1501,1,2,0.07,155397803,102653,5.46,1550,1550,1490,1950,1050,1500,1513.82,0.00,0,-511,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,490,-4.06,1.06,12,0.31,-370.00,1419.00,2295,20250107,-34.60,475,20241115,216.00,2295,-34.60,20250107,976,53.79,20250114,2295,-34.60,20250107,475,216.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,39,2,2.67,2858975225,1870561,94.39,1549,1596,1487,1899,1023,1461,1528.41,0.00,0,-250,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,490,-4.05,1.06,12,5.73,-370.00,1419.00,2295,20250107,-34.64,475,20241115,215.79,2295,-34.64,20250107,976,53.69,20250114,2295,-34.64,20250107,475,215.79,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1489,28,2,1.92,2803579091,1833479,92.52,1549,1596,1487,1899,1023,1461,1529.10,0.00,0,-477,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,486,-4.02,1.05,12,5.61,-370.00,1419.00,2295,20250107,-35.12,475,20241115,213.47,2295,-35.12,20250107,976,52.56,20250114,2295,-35.12,20250107,475,213.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,37,2,2.53,2593420934,1693043,85.43,1549,1596,1492,1899,1023,1461,1531.81,0.00,0,-2119,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,489,-4.05,1.06,12,5.18,-370.00,1419.00,2295,20250107,-34.73,475,20241115,215.37,2295,-34.73,20250107,976,53.48,20250114,2295,-34.73,20250107,475,215.37,20241115,0.02,N,123010,500,163 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 160823 57 100.00 KOSDAQ 전기·전자 N N N N N 1470 -30 5 -2.00 1362576005 916114 48.74 1550 1550 1458 1950 1050 1500 1487.34 0.00 0 -3686 1636 1567 1527 1458 1418 1548 1439 163 450 500 900 1 1 32658542 480 -3.97 1.04 12 2.81 -370.00 1419.00 2295 20250107 -35.95 475 20241115 209.47 2295 -35.95 20250107 976 50.61 20250114 2295 -35.95 20250107 475 209.47 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250318 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 1474 -26 5 -1.73 1308121079 879070 46.77 1550 1550 1458 1950 1050 1500 1488.07 0.00 0 -2155 1636 1567 1527 1458 1418 1548 1439 163 450 500 900 1 1 32658542 481 -3.98 1.04 12 2.69 -370.00 1419.00 2295 20250107 -35.77 475 20241115 210.32 2295 -35.77 20250107 976 51.02 20250114 2295 -35.77 20250107 475 210.32 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250318 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 -31 5 -2.07 1247021282 837502 44.56 1550 1550 1458 1950 1050 1500 1488.98 0.00 0 -2249 1636 1567 1527 1458 1418 1548 1439 163 450 500 900 1 1 32658542 480 -3.97 1.04 12 2.56 -370.00 1419.00 2295 20250107 -35.99 475 20241115 209.26 2295 -35.99 20250107 976 50.51 20250114 2295 -35.99 20250107 475 209.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250318 130824 57 100.00 KOSDAQ 전기·전자 N N N N N 1476 -24 5 -1.60 1058461537 709002 37.72 1550 1550 1468 1950 1050 1500 1492.89 0.00 0 -6116 1636 1567 1527 1458 1418 1548 1439 163 450 500 900 1 1 32658542 482 -3.99 1.04 12 2.17 -370.00 1419.00 2295 20250107 -35.69 475 20241115 210.74 2295 -35.69 20250107 976 51.23 20250114 2295 -35.69 20250107 475 210.74 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250318 120825 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 -20 5 -1.33 927701101 620276 33.00 1550 1550 1470 1950 1050 1500 1495.63 0.00 0 -999 1636 1567 1527 1458 1418 1548 1439 163 450 500 900 1 1 32658542 483 -4.00 1.04 12 1.90 -370.00 1419.00 2295 20250107 -35.51 475 20241115 211.58 2295 -35.51 20250107 976 51.64 20250114 2295 -35.51 20250107 475 211.58 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250318 110823 57 100.00 KOSDAQ 전기·전자 N N N N N 1472 -28 5 -1.87 830448510 554359 29.50 1550 1550 1470 1950 1050 1500 1498.03 0.00 0 -5502 1636 1567 1527 1458 1418 1548 1439 163 450 500 900 1 1 32658542 481 -3.98 1.04 12 1.70 -370.00 1419.00 2295 20250107 -35.86 475 20241115 209.89 2295 -35.86 20250107 976 50.82 20250114 2295 -35.86 20250107 475 209.89 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250318 100826 57 100.00 KOSDAQ 전기·전자 N N N N N 1489 -11 5 -0.73 642025935 427217 22.73 1550 1550 1488 1950 1050 1500 1502.81 0.00 0 -6133 1636 1567 1527 1458 1418 1548 1439 163 450 500 900 1 1 32658542 486 -4.02 1.05 12 1.31 -370.00 1419.00 2295 20250107 -35.12 475 20241115 213.47 2295 -35.12 20250107 976 52.56 20250114 2295 -35.12 20250107 475 213.47 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250318 090828 57 100.00 KOSDAQ 전기·전자 N N N N N 1501 1 2 0.07 155397803 102653 5.46 1550 1550 1490 1950 1050 1500 1513.82 0.00 0 -511 1636 1567 1527 1458 1418 1548 1439 163 450 500 900 1 1 32658542 490 -4.06 1.06 12 0.31 -370.00 1419.00 2295 20250107 -34.60 475 20241115 216.00 2295 -34.60 20250107 976 53.79 20250114 2295 -34.60 20250107 475 216.00 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250317 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 39 2 2.67 2858975225 1870561 94.39 1549 1596 1487 1899 1023 1461 1528.41 0.00 0 -250 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 490 -4.05 1.06 12 5.73 -370.00 1419.00 2295 20250107 -34.64 475 20241115 215.79 2295 -34.64 20250107 976 53.69 20250114 2295 -34.64 20250107 475 215.79 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250317 150821 57 100.00 KOSDAQ 전기·전자 N N N N N 1489 28 2 1.92 2803579091 1833479 92.52 1549 1596 1487 1899 1023 1461 1529.10 0.00 0 -477 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 486 -4.02 1.05 12 5.61 -370.00 1419.00 2295 20250107 -35.12 475 20241115 213.47 2295 -35.12 20250107 976 52.56 20250114 2295 -35.12 20250107 475 213.47 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250317 140823 57 100.00 KOSDAQ 전기·전자 N N N N N 1498 37 2 2.53 2593420934 1693043 85.43 1549 1596 1492 1899 1023 1461 1531.81 0.00 0 -2119 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 489 -4.05 1.06 12 5.18 -370.00 1419.00 2295 20250107 -34.73 475 20241115 215.37 2295 -34.73 20250107 976 53.48 20250114 2295 -34.73 20250107 475 215.37 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N