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
193250/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
20250318,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,11,2,2.51,25953137,57936,66.41,443,474,430,570,308,439,447.96,0.77,0,-10118,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,285,-2.07,0.38,12,0.09,-217.00,1170.00,962,20240318,-53.22,353,20241115,27.48,630,-28.57,20250103,420,7.14,20250311,962,-53.22,20240318,353,27.48,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N
20250318,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,15,2,3.42,24842669,55469,63.58,443,474,430,570,308,439,447.87,0.77,0,-9860,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,287,-2.09,0.39,12,0.09,-217.00,1170.00,962,20240318,-52.81,353,20241115,28.61,630,-27.94,20250103,420,8.10,20250311,962,-52.81,20240318,353,28.61,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N
20250318,140926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,13,2,2.96,24324360,54323,62.27,443,474,430,570,308,439,447.77,0.77,0,-9872,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,286,-2.08,0.39,12,0.09,-217.00,1170.00,962,20240318,-53.01,353,20241115,28.05,630,-28.25,20250103,420,7.62,20250311,962,-53.01,20240318,353,28.05,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N
20250318,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,12,2,2.73,23690857,52917,60.66,443,474,430,570,308,439,447.70,0.77,0,-9913,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,286,-2.08,0.39,12,0.08,-217.00,1170.00,962,20240318,-53.12,353,20241115,27.76,630,-28.41,20250103,420,7.38,20250311,962,-53.12,20240318,353,27.76,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N
20250318,120926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,9,2,2.05,22825749,50985,58.44,443,474,430,570,308,439,447.70,0.77,0,-9845,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,284,-2.06,0.38,12,0.08,-217.00,1170.00,962,20240318,-53.43,353,20241115,26.91,630,-28.89,20250103,420,6.67,20250311,962,-53.43,20240318,353,26.91,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N
20250318,110925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,15,2,3.42,16124469,36132,41.42,443,474,430,570,308,439,446.27,0.77,0,-5847,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,287,-2.09,0.39,12,0.06,-217.00,1170.00,962,20240318,-52.81,353,20241115,28.61,630,-27.94,20250103,420,8.10,20250311,962,-52.81,20240318,353,28.61,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N
20250318,100927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,440,1,2,0.23,7189816,16430,18.83,443,447,430,570,308,439,437.60,0.77,0,208,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,279,-2.03,0.38,12,0.03,-217.00,1170.00,962,20240318,-54.26,353,20241115,24.65,630,-30.16,20250103,420,4.76,20250311,962,-54.26,20240318,353,24.65,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N
20250318,090930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,445,6,2,1.37,86180,195,0.22,443,445,440,570,308,439,441.95,0.77,0,-1,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,282,-2.05,0.38,12,0.00,-217.00,1170.00,962,20240318,-53.74,353,20241115,26.06,630,-29.37,20250103,420,5.95,20250311,962,-53.74,20240318,353,26.06,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N
20250317,160923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,439,-16,5,-3.52,38562647,87240,257.98,448,456,430,591,319,455,442.03,0.77,0,3324,467,461,451,445,435,464,448,63,136,100,320,1,1,63323377,278,-2.02,0.38,12,0.14,-217.00,1170.00,962,20240318,-54.37,353,20241115,24.36,630,-30.32,20250103,420,4.52,20250311,962,-54.37,20240318,353,24.36,20241115,0.13,N,193250,100,63 억,,485269,N,N,0,N,00,N
20250317,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,443,-12,5,-2.64,36725314,83060,245.62,448,456,430,591,319,455,442.15,0.77,0,6327,467,461,451,445,435,464,448,63,136,100,320,1,1,63323377,281,-2.04,0.38,12,0.13,-217.00,1170.00,962,20240318,-53.95,353,20241115,25.50,630,-29.68,20250103,420,5.48,20250311,962,-53.95,20240318,353,25.50,20241115,0.13,N,193250,100,63 억,,485269,N,N,0,N,00,N
20250317,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,441,-14,5,-3.08,36460520,82462,243.85,448,456,430,591,319,455,442.15,0.77,0,6830,467,461,451,445,435,464,448,63,136,100,320,1,1,63323377,279,-2.03,0.38,12,0.13,-217.00,1170.00,962,20240318,-54.16,353,20241115,24.93,630,-30.00,20250103,420,5.00,20250311,962,-54.16,20240318,353,24.93,20241115,0.13,N,193250,100,63 억,,485269,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 160924 57 100.00 KOSDAQ 전기·전자 N N N N N 450 11 2 2.51 25953137 57936 66.41 443 474 430 570 308 439 447.96 0.77 0 -10118 467 452 441 426 415 447 421 63 131 100 310 1 1 63323377 285 -2.07 0.38 12 0.09 -217.00 1170.00 962 20240318 -53.22 353 20241115 27.48 630 -28.57 20250103 420 7.14 20250311 962 -53.22 20240318 353 27.48 20241115 0.13 N 193250 100 63 억 488492 N N 0 N 00 N
3 20250318 150929 57 100.00 KOSDAQ 전기·전자 N N N N N 454 15 2 3.42 24842669 55469 63.58 443 474 430 570 308 439 447.87 0.77 0 -9860 467 452 441 426 415 447 421 63 131 100 310 1 1 63323377 287 -2.09 0.39 12 0.09 -217.00 1170.00 962 20240318 -52.81 353 20241115 28.61 630 -27.94 20250103 420 8.10 20250311 962 -52.81 20240318 353 28.61 20241115 0.13 N 193250 100 63 억 488492 N N 0 N 00 N
4 20250318 140926 57 100.00 KOSDAQ 전기·전자 N N N N N 452 13 2 2.96 24324360 54323 62.27 443 474 430 570 308 439 447.77 0.77 0 -9872 467 452 441 426 415 447 421 63 131 100 310 1 1 63323377 286 -2.08 0.39 12 0.09 -217.00 1170.00 962 20240318 -53.01 353 20241115 28.05 630 -28.25 20250103 420 7.62 20250311 962 -53.01 20240318 353 28.05 20241115 0.13 N 193250 100 63 억 488492 N N 0 N 00 N
5 20250318 130925 57 100.00 KOSDAQ 전기·전자 N N N N N 451 12 2 2.73 23690857 52917 60.66 443 474 430 570 308 439 447.70 0.77 0 -9913 467 452 441 426 415 447 421 63 131 100 310 1 1 63323377 286 -2.08 0.39 12 0.08 -217.00 1170.00 962 20240318 -53.12 353 20241115 27.76 630 -28.41 20250103 420 7.38 20250311 962 -53.12 20240318 353 27.76 20241115 0.13 N 193250 100 63 억 488492 N N 0 N 00 N
6 20250318 120926 57 100.00 KOSDAQ 전기·전자 N N N N N 448 9 2 2.05 22825749 50985 58.44 443 474 430 570 308 439 447.70 0.77 0 -9845 467 452 441 426 415 447 421 63 131 100 310 1 1 63323377 284 -2.06 0.38 12 0.08 -217.00 1170.00 962 20240318 -53.43 353 20241115 26.91 630 -28.89 20250103 420 6.67 20250311 962 -53.43 20240318 353 26.91 20241115 0.13 N 193250 100 63 억 488492 N N 0 N 00 N
7 20250318 110925 57 100.00 KOSDAQ 전기·전자 N N N N N 454 15 2 3.42 16124469 36132 41.42 443 474 430 570 308 439 446.27 0.77 0 -5847 467 452 441 426 415 447 421 63 131 100 310 1 1 63323377 287 -2.09 0.39 12 0.06 -217.00 1170.00 962 20240318 -52.81 353 20241115 28.61 630 -27.94 20250103 420 8.10 20250311 962 -52.81 20240318 353 28.61 20241115 0.13 N 193250 100 63 억 488492 N N 0 N 00 N
8 20250318 100927 57 100.00 KOSDAQ 전기·전자 N N N N N 440 1 2 0.23 7189816 16430 18.83 443 447 430 570 308 439 437.60 0.77 0 208 467 452 441 426 415 447 421 63 131 100 310 1 1 63323377 279 -2.03 0.38 12 0.03 -217.00 1170.00 962 20240318 -54.26 353 20241115 24.65 630 -30.16 20250103 420 4.76 20250311 962 -54.26 20240318 353 24.65 20241115 0.13 N 193250 100 63 억 488492 N N 0 N 00 N
9 20250318 090930 57 100.00 KOSDAQ 전기·전자 N N N N N 445 6 2 1.37 86180 195 0.22 443 445 440 570 308 439 441.95 0.77 0 -1 467 452 441 426 415 447 421 63 131 100 310 1 1 63323377 282 -2.05 0.38 12 0.00 -217.00 1170.00 962 20240318 -53.74 353 20241115 26.06 630 -29.37 20250103 420 5.95 20250311 962 -53.74 20240318 353 26.06 20241115 0.13 N 193250 100 63 억 488492 N N 0 N 00 N
10 20250317 160923 57 100.00 KOSDAQ 전기·전자 N N N N N 439 -16 5 -3.52 38562647 87240 257.98 448 456 430 591 319 455 442.03 0.77 0 3324 467 461 451 445 435 464 448 63 136 100 320 1 1 63323377 278 -2.02 0.38 12 0.14 -217.00 1170.00 962 20240318 -54.37 353 20241115 24.36 630 -30.32 20250103 420 4.52 20250311 962 -54.37 20240318 353 24.36 20241115 0.13 N 193250 100 63 억 485269 N N 0 N 00 N
11 20250317 150923 57 100.00 KOSDAQ 전기·전자 N N N N N 443 -12 5 -2.64 36725314 83060 245.62 448 456 430 591 319 455 442.15 0.77 0 6327 467 461 451 445 435 464 448 63 136 100 320 1 1 63323377 281 -2.04 0.38 12 0.13 -217.00 1170.00 962 20240318 -53.95 353 20241115 25.50 630 -29.68 20250103 420 5.48 20250311 962 -53.95 20240318 353 25.50 20241115 0.13 N 193250 100 63 억 485269 N N 0 N 00 N
12 20250317 140924 57 100.00 KOSDAQ 전기·전자 N N N N N 441 -14 5 -3.08 36460520 82462 243.85 448 456 430 591 319 455 442.15 0.77 0 6830 467 461 451 445 435 464 448 63 136 100 320 1 1 63323377 279 -2.03 0.38 12 0.13 -217.00 1170.00 962 20240318 -54.16 353 20241115 24.93 630 -30.00 20250103 420 5.00 20250311 962 -54.16 20240318 353 24.93 20241115 0.13 N 193250 100 63 억 485269 N N 0 N 00 N