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
234920/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
20250318,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,5,2,0.15,43498722,12925,142.44,3450,3450,3280,4380,2360,3370,3365.45,0.80,0,1282,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,457,-4.41,1.41,12,0.10,-766.00,2391.00,10300,20240312,-67.23,3010,20250203,12.13,4500,-25.00,20250220,3010,12.13,20250203,9500,-64.47,20240318,3010,12.13,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N
20250318,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,0,3,0.00,40801022,12124,133.61,3450,3450,3280,4380,2360,3370,3365.31,0.80,0,1011,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,456,-4.40,1.41,12,0.09,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,9500,-64.53,20240318,3010,11.96,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N
20250318,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,0,3,0.00,28490392,8452,93.15,3450,3450,3280,4380,2360,3370,3370.85,0.80,0,143,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,456,-4.40,1.41,12,0.06,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,9500,-64.53,20240318,3010,11.96,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N
20250318,131018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,0,3,0.00,22886255,6790,74.83,3450,3450,3280,4380,2360,3370,3370.58,0.80,0,-279,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,456,-4.40,1.41,12,0.05,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,9500,-64.53,20240318,3010,11.96,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N
20250318,121020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-25,5,-0.74,22344045,6629,73.05,3450,3450,3280,4380,2360,3370,3370.65,0.80,0,-229,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,453,-4.37,1.40,12,0.05,-766.00,2391.00,10300,20240312,-67.52,3010,20250203,11.13,4500,-25.67,20250220,3010,11.13,20250203,9500,-64.79,20240318,3010,11.13,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N
20250318,111019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,0,3,0.00,19604765,5811,64.04,3450,3450,3280,4380,2360,3370,3373.73,0.80,0,-573,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,456,-4.40,1.41,12,0.04,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,9500,-64.53,20240318,3010,11.96,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N
20250318,101021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,10,2,0.30,18478100,5476,60.35,3450,3450,3280,4380,2360,3370,3374.38,0.80,0,-705,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,457,-4.41,1.41,12,0.04,-766.00,2391.00,10300,20240312,-67.18,3010,20250203,12.29,4500,-24.89,20250220,3010,12.29,20250203,9500,-64.42,20240318,3010,12.29,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N
20250318,091024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-40,5,-1.19,6510080,1930,21.27,3450,3450,3280,4380,2360,3370,3373.10,0.80,0,-184,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,451,-4.35,1.39,12,0.01,-766.00,2391.00,10300,20240312,-67.67,3010,20250203,10.63,4500,-26.00,20250220,3010,10.63,20250203,9500,-64.95,20240318,3010,10.63,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N
20250317,161016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-20,5,-0.59,30360320,9074,50.40,3390,3440,3305,4405,2375,3390,3345.86,0.79,0,502,3456,3422,3356,3322,3256,3440,3340,68,1015,500,2030,5,1,13530910,456,-4.40,1.41,12,0.07,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,9500,-64.53,20240318,3010,11.96,20250203,0.00,N,234920,500,67 억,,107347,N,N,0,N,00,N
20250317,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-25,5,-0.74,18027215,5378,29.87,3390,3440,3305,4405,2375,3390,3352.03,0.79,0,532,3456,3422,3356,3322,3256,3440,3340,68,1015,500,2030,5,1,13530910,455,-4.39,1.41,12,0.04,-766.00,2391.00,10300,20240312,-67.33,3010,20250203,11.79,4500,-25.22,20250220,3010,11.79,20250203,9500,-64.58,20240318,3010,11.79,20250203,0.00,N,234920,500,67 억,,107347,N,N,0,N,00,N
20250317,141018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-50,5,-1.47,16202285,4832,26.84,3390,3440,3305,4405,2375,3390,3353.12,0.79,0,533,3456,3422,3356,3322,3256,3440,3340,68,1015,500,2030,5,1,13530910,452,-4.36,1.40,12,0.04,-766.00,2391.00,10300,20240312,-67.57,3010,20250203,10.96,4500,-25.78,20250220,3010,10.96,20250203,9500,-64.84,20240318,3010,10.96,20250203,0.00,N,234920,500,67 억,,107347,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 161018 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 5 2 0.15 43498722 12925 142.44 3450 3450 3280 4380 2360 3370 3365.45 0.80 0 1282 3506 3437 3371 3302 3236 3405 3270 68 1010 500 2020 5 1 13530910 457 -4.41 1.41 12 0.10 -766.00 2391.00 10300 20240312 -67.23 3010 20250203 12.13 4500 -25.00 20250220 3010 12.13 20250203 9500 -64.47 20240318 3010 12.13 20250203 0.00 N 234920 500 67 억 108147 N N 0 N 00 N
3 20250318 151022 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 0 3 0.00 40801022 12124 133.61 3450 3450 3280 4380 2360 3370 3365.31 0.80 0 1011 3506 3437 3371 3302 3236 3405 3270 68 1010 500 2020 5 1 13530910 456 -4.40 1.41 12 0.09 -766.00 2391.00 10300 20240312 -67.28 3010 20250203 11.96 4500 -25.11 20250220 3010 11.96 20250203 9500 -64.53 20240318 3010 11.96 20250203 0.00 N 234920 500 67 억 108147 N N 0 N 00 N
4 20250318 141019 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 0 3 0.00 28490392 8452 93.15 3450 3450 3280 4380 2360 3370 3370.85 0.80 0 143 3506 3437 3371 3302 3236 3405 3270 68 1010 500 2020 5 1 13530910 456 -4.40 1.41 12 0.06 -766.00 2391.00 10300 20240312 -67.28 3010 20250203 11.96 4500 -25.11 20250220 3010 11.96 20250203 9500 -64.53 20240318 3010 11.96 20250203 0.00 N 234920 500 67 억 108147 N N 0 N 00 N
5 20250318 131018 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 0 3 0.00 22886255 6790 74.83 3450 3450 3280 4380 2360 3370 3370.58 0.80 0 -279 3506 3437 3371 3302 3236 3405 3270 68 1010 500 2020 5 1 13530910 456 -4.40 1.41 12 0.05 -766.00 2391.00 10300 20240312 -67.28 3010 20250203 11.96 4500 -25.11 20250220 3010 11.96 20250203 9500 -64.53 20240318 3010 11.96 20250203 0.00 N 234920 500 67 억 108147 N N 0 N 00 N
6 20250318 121020 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -25 5 -0.74 22344045 6629 73.05 3450 3450 3280 4380 2360 3370 3370.65 0.80 0 -229 3506 3437 3371 3302 3236 3405 3270 68 1010 500 2020 5 1 13530910 453 -4.37 1.40 12 0.05 -766.00 2391.00 10300 20240312 -67.52 3010 20250203 11.13 4500 -25.67 20250220 3010 11.13 20250203 9500 -64.79 20240318 3010 11.13 20250203 0.00 N 234920 500 67 억 108147 N N 0 N 00 N
7 20250318 111019 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 0 3 0.00 19604765 5811 64.04 3450 3450 3280 4380 2360 3370 3373.73 0.80 0 -573 3506 3437 3371 3302 3236 3405 3270 68 1010 500 2020 5 1 13530910 456 -4.40 1.41 12 0.04 -766.00 2391.00 10300 20240312 -67.28 3010 20250203 11.96 4500 -25.11 20250220 3010 11.96 20250203 9500 -64.53 20240318 3010 11.96 20250203 0.00 N 234920 500 67 억 108147 N N 0 N 00 N
8 20250318 101021 57 100.00 KOSDAQ 전기·전자 N N N N N 3380 10 2 0.30 18478100 5476 60.35 3450 3450 3280 4380 2360 3370 3374.38 0.80 0 -705 3506 3437 3371 3302 3236 3405 3270 68 1010 500 2020 5 1 13530910 457 -4.41 1.41 12 0.04 -766.00 2391.00 10300 20240312 -67.18 3010 20250203 12.29 4500 -24.89 20250220 3010 12.29 20250203 9500 -64.42 20240318 3010 12.29 20250203 0.00 N 234920 500 67 억 108147 N N 0 N 00 N
9 20250318 091024 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -40 5 -1.19 6510080 1930 21.27 3450 3450 3280 4380 2360 3370 3373.10 0.80 0 -184 3506 3437 3371 3302 3236 3405 3270 68 1010 500 2020 5 1 13530910 451 -4.35 1.39 12 0.01 -766.00 2391.00 10300 20240312 -67.67 3010 20250203 10.63 4500 -26.00 20250220 3010 10.63 20250203 9500 -64.95 20240318 3010 10.63 20250203 0.00 N 234920 500 67 억 108147 N N 0 N 00 N
10 20250317 161016 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -20 5 -0.59 30360320 9074 50.40 3390 3440 3305 4405 2375 3390 3345.86 0.79 0 502 3456 3422 3356 3322 3256 3440 3340 68 1015 500 2030 5 1 13530910 456 -4.40 1.41 12 0.07 -766.00 2391.00 10300 20240312 -67.28 3010 20250203 11.96 4500 -25.11 20250220 3010 11.96 20250203 9500 -64.53 20240318 3010 11.96 20250203 0.00 N 234920 500 67 억 107347 N N 0 N 00 N
11 20250317 151015 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -25 5 -0.74 18027215 5378 29.87 3390 3440 3305 4405 2375 3390 3352.03 0.79 0 532 3456 3422 3356 3322 3256 3440 3340 68 1015 500 2030 5 1 13530910 455 -4.39 1.41 12 0.04 -766.00 2391.00 10300 20240312 -67.33 3010 20250203 11.79 4500 -25.22 20250220 3010 11.79 20250203 9500 -64.58 20240318 3010 11.79 20250203 0.00 N 234920 500 67 억 107347 N N 0 N 00 N
12 20250317 141018 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -50 5 -1.47 16202285 4832 26.84 3390 3440 3305 4405 2375 3390 3353.12 0.79 0 533 3456 3422 3356 3322 3256 3440 3340 68 1015 500 2030 5 1 13530910 452 -4.36 1.40 12 0.04 -766.00 2391.00 10300 20240312 -67.57 3010 20250203 10.96 4500 -25.78 20250220 3010 10.96 20250203 9500 -64.84 20240318 3010 10.96 20250203 0.00 N 234920 500 67 억 107347 N N 0 N 00 N