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
208710/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
20250318,160943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-5,5,-0.83,332180108,552058,36.38,601,622,594,780,420,600,601.72,0.41,0,10358,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,392,-2.36,0.61,12,0.84,-252.00,972.00,1184,20250108,-49.75,320,20241209,85.94,1184,-49.75,20250108,420,41.67,20250102,1184,-49.75,20250108,320,85.94,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N
20250318,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,-4,5,-0.67,326712253,542878,35.77,601,622,594,780,420,600,601.82,0.41,0,14237,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,393,-2.37,0.61,12,0.82,-252.00,972.00,1184,20250108,-49.66,320,20241209,86.25,1184,-49.66,20250108,420,41.90,20250102,1184,-49.66,20250108,320,86.25,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N
20250318,140944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,-4,5,-0.67,309726216,514375,33.89,601,622,594,780,420,600,602.14,0.41,0,21838,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,393,-2.37,0.61,12,0.78,-252.00,972.00,1184,20250108,-49.66,320,20241209,86.25,1184,-49.66,20250108,420,41.90,20250102,1184,-49.66,20250108,320,86.25,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N
20250318,130943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,598,-2,5,-0.33,288831887,479271,31.58,601,622,595,780,420,600,602.65,0.41,0,24715,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,394,-2.37,0.62,12,0.73,-252.00,972.00,1184,20250108,-49.49,320,20241209,86.88,1184,-49.49,20250108,420,42.38,20250102,1184,-49.49,20250108,320,86.88,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N
20250318,120944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,598,-2,5,-0.33,269811489,447388,29.48,601,622,595,780,420,600,603.08,0.41,0,27117,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,394,-2.37,0.62,12,0.68,-252.00,972.00,1184,20250108,-49.49,320,20241209,86.88,1184,-49.49,20250108,420,42.38,20250102,1184,-49.49,20250108,320,86.88,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N
20250318,110943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,-1,5,-0.17,248750833,412257,27.17,601,622,595,780,420,600,603.39,0.41,0,27915,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,395,-2.38,0.62,12,0.63,-252.00,972.00,1184,20250108,-49.41,320,20241209,87.19,1184,-49.41,20250108,420,42.62,20250102,1184,-49.41,20250108,320,87.19,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N
20250318,100946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,-4,5,-0.67,202780761,335138,22.08,601,622,596,780,420,600,605.07,0.41,0,38999,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,393,-2.37,0.61,12,0.51,-252.00,972.00,1184,20250108,-49.66,320,20241209,86.25,1184,-49.66,20250108,420,41.90,20250102,1184,-49.66,20250108,320,86.25,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N
20250318,090949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,8,2,1.33,46190464,76885,5.07,601,610,597,780,420,600,600.77,0.41,0,20718,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,401,-2.41,0.63,12,0.12,-252.00,972.00,1184,20250108,-48.65,320,20241209,90.00,1184,-48.65,20250108,420,44.76,20250102,1184,-48.65,20250108,320,90.00,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N
20250317,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,2,2,0.33,926729879,1502725,130.25,634,642,599,777,419,598,616.70,0.66,0,-126100,628,612,600,584,572,607,579,66,179,100,400,1,1,65900664,395,-2.38,0.62,12,2.28,-252.00,972.00,1184,20250108,-49.32,320,20241209,87.50,1184,-49.32,20250108,420,42.86,20250102,1184,-49.32,20250108,320,87.50,20241209,0.67,N,208710,100,65 억,,433402,N,N,0,N,00,N
20250317,150940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,2,2,0.33,878279276,1422053,123.26,634,642,600,777,419,598,617.61,0.66,0,-112747,628,612,600,584,572,607,579,66,179,100,400,1,1,65900664,395,-2.38,0.62,12,2.16,-252.00,972.00,1184,20250108,-49.32,320,20241209,87.50,1184,-49.32,20250108,420,42.86,20250102,1184,-49.32,20250108,320,87.50,20241209,0.67,N,208710,100,65 억,,433402,N,N,0,N,00,N
20250317,140942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,604,6,2,1.00,800030112,1292179,112.00,634,642,602,777,419,598,619.13,0.66,0,-131251,628,612,600,584,572,607,579,66,179,100,400,1,1,65900664,398,-2.40,0.62,12,1.96,-252.00,972.00,1184,20250108,-48.99,320,20241209,88.75,1184,-48.99,20250108,420,43.81,20250102,1184,-48.99,20250108,320,88.75,20241209,0.67,N,208710,100,65 억,,433402,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 160943 57 100.00 KOSDAQ 전기·전자 N N N N N 595 -5 5 -0.83 332180108 552058 36.38 601 622 594 780 420 600 601.72 0.41 0 10358 656 627 613 584 570 621 578 66 180 100 400 1 1 65900664 392 -2.36 0.61 12 0.84 -252.00 972.00 1184 20250108 -49.75 320 20241209 85.94 1184 -49.75 20250108 420 41.67 20250102 1184 -49.75 20250108 320 85.94 20241209 0.74 N 208710 100 65 억 270395 N N 0 N 00 N
3 20250318 150947 57 100.00 KOSDAQ 전기·전자 N N N N N 596 -4 5 -0.67 326712253 542878 35.77 601 622 594 780 420 600 601.82 0.41 0 14237 656 627 613 584 570 621 578 66 180 100 400 1 1 65900664 393 -2.37 0.61 12 0.82 -252.00 972.00 1184 20250108 -49.66 320 20241209 86.25 1184 -49.66 20250108 420 41.90 20250102 1184 -49.66 20250108 320 86.25 20241209 0.74 N 208710 100 65 억 270395 N N 0 N 00 N
4 20250318 140944 57 100.00 KOSDAQ 전기·전자 N N N N N 596 -4 5 -0.67 309726216 514375 33.89 601 622 594 780 420 600 602.14 0.41 0 21838 656 627 613 584 570 621 578 66 180 100 400 1 1 65900664 393 -2.37 0.61 12 0.78 -252.00 972.00 1184 20250108 -49.66 320 20241209 86.25 1184 -49.66 20250108 420 41.90 20250102 1184 -49.66 20250108 320 86.25 20241209 0.74 N 208710 100 65 억 270395 N N 0 N 00 N
5 20250318 130943 57 100.00 KOSDAQ 전기·전자 N N N N N 598 -2 5 -0.33 288831887 479271 31.58 601 622 595 780 420 600 602.65 0.41 0 24715 656 627 613 584 570 621 578 66 180 100 400 1 1 65900664 394 -2.37 0.62 12 0.73 -252.00 972.00 1184 20250108 -49.49 320 20241209 86.88 1184 -49.49 20250108 420 42.38 20250102 1184 -49.49 20250108 320 86.88 20241209 0.74 N 208710 100 65 억 270395 N N 0 N 00 N
6 20250318 120944 57 100.00 KOSDAQ 전기·전자 N N N N N 598 -2 5 -0.33 269811489 447388 29.48 601 622 595 780 420 600 603.08 0.41 0 27117 656 627 613 584 570 621 578 66 180 100 400 1 1 65900664 394 -2.37 0.62 12 0.68 -252.00 972.00 1184 20250108 -49.49 320 20241209 86.88 1184 -49.49 20250108 420 42.38 20250102 1184 -49.49 20250108 320 86.88 20241209 0.74 N 208710 100 65 억 270395 N N 0 N 00 N
7 20250318 110943 57 100.00 KOSDAQ 전기·전자 N N N N N 599 -1 5 -0.17 248750833 412257 27.17 601 622 595 780 420 600 603.39 0.41 0 27915 656 627 613 584 570 621 578 66 180 100 400 1 1 65900664 395 -2.38 0.62 12 0.63 -252.00 972.00 1184 20250108 -49.41 320 20241209 87.19 1184 -49.41 20250108 420 42.62 20250102 1184 -49.41 20250108 320 87.19 20241209 0.74 N 208710 100 65 억 270395 N N 0 N 00 N
8 20250318 100946 57 100.00 KOSDAQ 전기·전자 N N N N N 596 -4 5 -0.67 202780761 335138 22.08 601 622 596 780 420 600 605.07 0.41 0 38999 656 627 613 584 570 621 578 66 180 100 400 1 1 65900664 393 -2.37 0.61 12 0.51 -252.00 972.00 1184 20250108 -49.66 320 20241209 86.25 1184 -49.66 20250108 420 41.90 20250102 1184 -49.66 20250108 320 86.25 20241209 0.74 N 208710 100 65 억 270395 N N 0 N 00 N
9 20250318 090949 57 100.00 KOSDAQ 전기·전자 N N N N N 608 8 2 1.33 46190464 76885 5.07 601 610 597 780 420 600 600.77 0.41 0 20718 656 627 613 584 570 621 578 66 180 100 400 1 1 65900664 401 -2.41 0.63 12 0.12 -252.00 972.00 1184 20250108 -48.65 320 20241209 90.00 1184 -48.65 20250108 420 44.76 20250102 1184 -48.65 20250108 320 90.00 20241209 0.74 N 208710 100 65 억 270395 N N 0 N 00 N
10 20250317 160942 57 100.00 KOSDAQ 전기·전자 N N N N N 600 2 2 0.33 926729879 1502725 130.25 634 642 599 777 419 598 616.70 0.66 0 -126100 628 612 600 584 572 607 579 66 179 100 400 1 1 65900664 395 -2.38 0.62 12 2.28 -252.00 972.00 1184 20250108 -49.32 320 20241209 87.50 1184 -49.32 20250108 420 42.86 20250102 1184 -49.32 20250108 320 87.50 20241209 0.67 N 208710 100 65 억 433402 N N 0 N 00 N
11 20250317 150940 57 100.00 KOSDAQ 전기·전자 N N N N N 600 2 2 0.33 878279276 1422053 123.26 634 642 600 777 419 598 617.61 0.66 0 -112747 628 612 600 584 572 607 579 66 179 100 400 1 1 65900664 395 -2.38 0.62 12 2.16 -252.00 972.00 1184 20250108 -49.32 320 20241209 87.50 1184 -49.32 20250108 420 42.86 20250102 1184 -49.32 20250108 320 87.50 20241209 0.67 N 208710 100 65 억 433402 N N 0 N 00 N
12 20250317 140942 57 100.00 KOSDAQ 전기·전자 N N N N N 604 6 2 1.00 800030112 1292179 112.00 634 642 602 777 419 598 619.13 0.66 0 -131251 628 612 600 584 572 607 579 66 179 100 400 1 1 65900664 398 -2.40 0.62 12 1.96 -252.00 972.00 1184 20250108 -48.99 320 20241209 88.75 1184 -48.99 20250108 420 43.81 20250102 1184 -48.99 20250108 320 88.75 20241209 0.67 N 208710 100 65 억 433402 N N 0 N 00 N