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
127980/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
20250318,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,10,2,0.17,8625620,1424,26.04,6010,6130,6010,7870,4250,6060,6057.32,0.13,0,-6,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,719,15.93,1.69,12,0.01,381.00,3598.00,9580,20240507,-36.64,5570,20241209,8.98,6440,-5.75,20250217,5770,5.20,20250102,9580,-36.64,20240507,5570,8.98,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N
20250318,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,10,2,0.17,8279910,1367,25.00,6010,6130,6010,7870,4250,6060,6056.99,0.13,0,-4,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,719,15.93,1.69,12,0.01,381.00,3598.00,9580,20240507,-36.64,5570,20241209,8.98,6440,-5.75,20250217,5770,5.20,20250102,9580,-36.64,20240507,5570,8.98,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N
20250318,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,0,3,0.00,8237410,1360,24.87,6010,6130,6010,7870,4250,6060,6056.92,0.13,0,-1,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,718,15.91,1.68,12,0.01,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N
20250318,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,40,2,0.66,2842970,467,8.54,6010,6130,6010,7870,4250,6060,6087.73,0.13,0,-1,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,722,16.01,1.70,12,0.00,381.00,3598.00,9580,20240507,-36.33,5570,20241209,9.52,6440,-5.28,20250217,5770,5.72,20250102,9580,-36.33,20240507,5570,9.52,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N
20250318,120832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,40,2,0.66,2519670,414,7.57,6010,6130,6010,7870,4250,6060,6086.16,0.13,0,-1,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,722,16.01,1.70,12,0.00,381.00,3598.00,9580,20240507,-36.33,5570,20241209,9.52,6440,-5.28,20250217,5770,5.72,20250102,9580,-36.33,20240507,5570,9.52,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N
20250318,110830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,30,2,0.50,2141520,352,6.44,6010,6130,6010,7870,4250,6060,6083.86,0.13,0,-1,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,721,15.98,1.69,12,0.00,381.00,3598.00,9580,20240507,-36.43,5570,20241209,9.34,6440,-5.43,20250217,5770,5.55,20250102,9580,-36.43,20240507,5570,9.34,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N
20250318,100833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,40,2,0.66,869330,143,2.61,6010,6130,6010,7870,4250,6060,6079.23,0.13,0,0,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,722,16.01,1.70,12,0.00,381.00,3598.00,9580,20240507,-36.33,5570,20241209,9.52,6440,-5.28,20250217,5770,5.72,20250102,9580,-36.33,20240507,5570,9.52,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N
20250318,090835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-40,5,-0.66,216370,36,0.66,6010,6020,6010,7870,4250,6060,6010.28,0.13,0,0,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,713,15.80,1.67,12,0.00,381.00,3598.00,9580,20240507,-37.16,5570,20241209,8.08,6440,-6.52,20250217,5770,4.33,20250102,9580,-37.16,20240507,5570,8.08,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N
20250317,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,10,2,0.17,32965400,5447,221.87,6010,6080,6000,7860,4240,6050,6052.03,0.13,0,-309,6163,6106,6043,5986,5923,6075,5955,12,1810,100,3870,10,1,11840684,718,15.91,1.68,12,0.05,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.70,N,127980,100,11 억,,15385,N,N,0,N,00,N
20250317,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,10,2,0.17,31444320,5196,211.65,6010,6080,6000,7860,4240,6050,6051.64,0.13,0,-178,6163,6106,6043,5986,5923,6075,5955,12,1810,100,3870,10,1,11840684,718,15.91,1.68,12,0.04,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.70,N,127980,100,11 억,,15385,N,N,0,N,00,N
20250317,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,0,3,0.00,20241240,3345,136.25,6010,6080,6000,7860,4240,6050,6051.19,0.13,0,-178,6163,6106,6043,5986,5923,6075,5955,12,1810,100,3870,10,1,11840684,716,15.88,1.68,12,0.03,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.70,N,127980,100,11 억,,15385,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 160830 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 10 2 0.17 8625620 1424 26.04 6010 6130 6010 7870 4250 6060 6057.32 0.13 0 -6 6126 6092 6046 6012 5966 6110 6030 12 1810 100 3870 10 1 11840684 719 15.93 1.69 12 0.01 381.00 3598.00 9580 20240507 -36.64 5570 20241209 8.98 6440 -5.75 20250217 5770 5.20 20250102 9580 -36.64 20240507 5570 8.98 20241209 0.68 N 127980 100 11 억 15077 N N 0 N 00 N
3 20250318 150834 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 10 2 0.17 8279910 1367 25.00 6010 6130 6010 7870 4250 6060 6056.99 0.13 0 -4 6126 6092 6046 6012 5966 6110 6030 12 1810 100 3870 10 1 11840684 719 15.93 1.69 12 0.01 381.00 3598.00 9580 20240507 -36.64 5570 20241209 8.98 6440 -5.75 20250217 5770 5.20 20250102 9580 -36.64 20240507 5570 8.98 20241209 0.68 N 127980 100 11 억 15077 N N 0 N 00 N
4 20250318 140831 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 0 3 0.00 8237410 1360 24.87 6010 6130 6010 7870 4250 6060 6056.92 0.13 0 -1 6126 6092 6046 6012 5966 6110 6030 12 1810 100 3870 10 1 11840684 718 15.91 1.68 12 0.01 381.00 3598.00 9580 20240507 -36.74 5570 20241209 8.80 6440 -5.90 20250217 5770 5.03 20250102 9580 -36.74 20240507 5570 8.80 20241209 0.68 N 127980 100 11 억 15077 N N 0 N 00 N
5 20250318 130831 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 40 2 0.66 2842970 467 8.54 6010 6130 6010 7870 4250 6060 6087.73 0.13 0 -1 6126 6092 6046 6012 5966 6110 6030 12 1810 100 3870 10 1 11840684 722 16.01 1.70 12 0.00 381.00 3598.00 9580 20240507 -36.33 5570 20241209 9.52 6440 -5.28 20250217 5770 5.72 20250102 9580 -36.33 20240507 5570 9.52 20241209 0.68 N 127980 100 11 억 15077 N N 0 N 00 N
6 20250318 120832 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 40 2 0.66 2519670 414 7.57 6010 6130 6010 7870 4250 6060 6086.16 0.13 0 -1 6126 6092 6046 6012 5966 6110 6030 12 1810 100 3870 10 1 11840684 722 16.01 1.70 12 0.00 381.00 3598.00 9580 20240507 -36.33 5570 20241209 9.52 6440 -5.28 20250217 5770 5.72 20250102 9580 -36.33 20240507 5570 9.52 20241209 0.68 N 127980 100 11 억 15077 N N 0 N 00 N
7 20250318 110830 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 30 2 0.50 2141520 352 6.44 6010 6130 6010 7870 4250 6060 6083.86 0.13 0 -1 6126 6092 6046 6012 5966 6110 6030 12 1810 100 3870 10 1 11840684 721 15.98 1.69 12 0.00 381.00 3598.00 9580 20240507 -36.43 5570 20241209 9.34 6440 -5.43 20250217 5770 5.55 20250102 9580 -36.43 20240507 5570 9.34 20241209 0.68 N 127980 100 11 억 15077 N N 0 N 00 N
8 20250318 100833 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 40 2 0.66 869330 143 2.61 6010 6130 6010 7870 4250 6060 6079.23 0.13 0 0 6126 6092 6046 6012 5966 6110 6030 12 1810 100 3870 10 1 11840684 722 16.01 1.70 12 0.00 381.00 3598.00 9580 20240507 -36.33 5570 20241209 9.52 6440 -5.28 20250217 5770 5.72 20250102 9580 -36.33 20240507 5570 9.52 20241209 0.68 N 127980 100 11 억 15077 N N 0 N 00 N
9 20250318 090835 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 -40 5 -0.66 216370 36 0.66 6010 6020 6010 7870 4250 6060 6010.28 0.13 0 0 6126 6092 6046 6012 5966 6110 6030 12 1810 100 3870 10 1 11840684 713 15.80 1.67 12 0.00 381.00 3598.00 9580 20240507 -37.16 5570 20241209 8.08 6440 -6.52 20250217 5770 4.33 20250102 9580 -37.16 20240507 5570 8.08 20241209 0.68 N 127980 100 11 억 15077 N N 0 N 00 N
10 20250317 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 10 2 0.17 32965400 5447 221.87 6010 6080 6000 7860 4240 6050 6052.03 0.13 0 -309 6163 6106 6043 5986 5923 6075 5955 12 1810 100 3870 10 1 11840684 718 15.91 1.68 12 0.05 381.00 3598.00 9580 20240507 -36.74 5570 20241209 8.80 6440 -5.90 20250217 5770 5.03 20250102 9580 -36.74 20240507 5570 8.80 20241209 0.70 N 127980 100 11 억 15385 N N 0 N 00 N
11 20250317 150828 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 10 2 0.17 31444320 5196 211.65 6010 6080 6000 7860 4240 6050 6051.64 0.13 0 -178 6163 6106 6043 5986 5923 6075 5955 12 1810 100 3870 10 1 11840684 718 15.91 1.68 12 0.04 381.00 3598.00 9580 20240507 -36.74 5570 20241209 8.80 6440 -5.90 20250217 5770 5.03 20250102 9580 -36.74 20240507 5570 8.80 20241209 0.70 N 127980 100 11 억 15385 N N 0 N 00 N
12 20250317 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 0 3 0.00 20241240 3345 136.25 6010 6080 6000 7860 4240 6050 6051.19 0.13 0 -178 6163 6106 6043 5986 5923 6075 5955 12 1810 100 3870 10 1 11840684 716 15.88 1.68 12 0.03 381.00 3598.00 9580 20240507 -36.85 5570 20241209 8.62 6440 -6.06 20250217 5770 4.85 20250102 9580 -36.85 20240507 5570 8.62 20241209 0.70 N 127980 100 11 억 15385 N N 0 N 00 N