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
243840/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
20250318,161027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4825,-5,5,-0.10,393308065,81138,76.24,4810,4965,4770,6270,3385,4830,4847.40,5.85,0,-357,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1878,7.12,0.65,12,0.21,678.00,7407.00,13060,20240327,-63.06,4235,20250210,13.93,5370,-10.15,20250107,4235,13.93,20250210,65300,-92.61,20240327,4235,13.93,20250210,1.97,N,243840,500,194 억,,2278354,N,N,200,N,00,N
20250318,151032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4820,-10,5,-0.21,371054380,76528,71.91,4810,4965,4770,6270,3385,4830,4848.61,5.85,0,1132,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1876,7.11,0.65,12,0.20,678.00,7407.00,13060,20240327,-63.09,4235,20250210,13.81,5370,-10.24,20250107,4235,13.81,20250210,65300,-92.62,20240327,4235,13.81,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N
20250318,141029,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4800,-30,5,-0.62,339127811,69896,65.68,4810,4965,4770,6270,3385,4830,4851.89,5.85,0,708,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1868,7.08,0.65,12,0.18,678.00,7407.00,13060,20240327,-63.25,4235,20250210,13.34,5370,-10.61,20250107,4235,13.34,20250210,65300,-92.65,20240327,4235,13.34,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N
20250318,131028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4775,-55,5,-1.14,319189185,65733,61.77,4810,4965,4770,6270,3385,4830,4855.84,5.85,0,808,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1858,7.04,0.64,12,0.17,678.00,7407.00,13060,20240327,-63.44,4235,20250210,12.75,5370,-11.08,20250107,4235,12.75,20250210,65300,-92.69,20240327,4235,12.75,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N
20250318,121030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4780,-50,5,-1.04,295819338,60842,57.17,4810,4965,4770,6270,3385,4830,4862.09,5.85,0,2109,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1860,7.05,0.65,12,0.16,678.00,7407.00,13060,20240327,-63.40,4235,20250210,12.87,5370,-10.99,20250107,4235,12.87,20250210,65300,-92.68,20240327,4235,12.87,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N
20250318,111028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4785,-45,5,-0.93,258373148,53007,49.81,4810,4965,4770,6270,3385,4830,4874.32,5.85,0,235,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1862,7.06,0.65,12,0.14,678.00,7407.00,13060,20240327,-63.36,4235,20250210,12.99,5370,-10.89,20250107,4235,12.99,20250210,65300,-92.67,20240327,4235,12.99,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N
20250318,101030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4810,-20,5,-0.41,183482755,37393,35.14,4810,4965,4800,6270,3385,4830,4906.87,5.85,0,9016,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1872,7.09,0.65,12,0.10,678.00,7407.00,13060,20240327,-63.17,4235,20250210,13.58,5370,-10.43,20250107,4235,13.58,20250210,65300,-92.63,20240327,4235,13.58,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N
20250318,091033,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4935,105,2,2.17,55474740,11301,10.62,4810,4950,4800,6270,3385,4830,4908.83,5.85,0,6552,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1921,7.28,0.67,12,0.03,678.00,7407.00,13060,20240327,-62.21,4235,20250210,16.53,5370,-8.10,20250107,4235,16.53,20250210,65300,-92.44,20240327,4235,16.53,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N
20250317,161025,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4830,75,2,1.58,512348642,106099,111.81,4880,4945,4760,6180,3330,4755,4828.97,5.84,0,6924,4938,4846,4763,4671,4588,4892,4717,195,1425,500,3420,5,1,38919035,1880,7.12,0.65,12,0.27,678.00,7407.00,13060,20240327,-63.02,4235,20250210,14.05,5370,-10.06,20250107,4235,14.05,20250210,65300,-92.60,20240327,4235,14.05,20250210,1.97,N,243840,500,194 억,,2273135,N,N,362,N,00,N
20250317,151025,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4785,30,2,0.63,500821537,103706,109.29,4880,4945,4760,6180,3330,4755,4829.24,5.84,0,7371,4938,4846,4763,4671,4588,4892,4717,195,1425,500,3420,5,1,38919035,1862,7.06,0.65,12,0.27,678.00,7407.00,13060,20240327,-63.36,4235,20250210,12.99,5370,-10.89,20250107,4235,12.99,20250210,65300,-92.67,20240327,4235,12.99,20250210,1.97,N,243840,500,194 억,,2273135,N,N,12,N,00,N
20250317,141027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,15,2,0.32,456190882,94386,99.47,4880,4945,4760,6180,3330,4755,4833.25,5.84,0,7707,4938,4846,4763,4671,4588,4892,4717,195,1425,500,3420,5,1,38919035,1856,7.04,0.64,12,0.24,678.00,7407.00,13060,20240327,-63.48,4235,20250210,12.63,5370,-11.17,20250107,4235,12.63,20250210,65300,-92.70,20240327,4235,12.63,20250210,1.97,N,243840,500,194 억,,2273135,N,N,12,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 161027 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4825 -5 5 -0.10 393308065 81138 76.24 4810 4965 4770 6270 3385 4830 4847.40 5.85 0 -357 5030 4930 4845 4745 4660 4887 4702 195 1440 500 3470 5 1 38919035 1878 7.12 0.65 12 0.21 678.00 7407.00 13060 20240327 -63.06 4235 20250210 13.93 5370 -10.15 20250107 4235 13.93 20250210 65300 -92.61 20240327 4235 13.93 20250210 1.97 N 243840 500 194 억 2278354 N N 200 N 00 N
3 20250318 151032 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4820 -10 5 -0.21 371054380 76528 71.91 4810 4965 4770 6270 3385 4830 4848.61 5.85 0 1132 5030 4930 4845 4745 4660 4887 4702 195 1440 500 3470 5 1 38919035 1876 7.11 0.65 12 0.20 678.00 7407.00 13060 20240327 -63.09 4235 20250210 13.81 5370 -10.24 20250107 4235 13.81 20250210 65300 -92.62 20240327 4235 13.81 20250210 1.97 N 243840 500 194 억 2278354 N N 363 N 00 N
4 20250318 141029 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4800 -30 5 -0.62 339127811 69896 65.68 4810 4965 4770 6270 3385 4830 4851.89 5.85 0 708 5030 4930 4845 4745 4660 4887 4702 195 1440 500 3470 5 1 38919035 1868 7.08 0.65 12 0.18 678.00 7407.00 13060 20240327 -63.25 4235 20250210 13.34 5370 -10.61 20250107 4235 13.34 20250210 65300 -92.65 20240327 4235 13.34 20250210 1.97 N 243840 500 194 억 2278354 N N 363 N 00 N
5 20250318 131028 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4775 -55 5 -1.14 319189185 65733 61.77 4810 4965 4770 6270 3385 4830 4855.84 5.85 0 808 5030 4930 4845 4745 4660 4887 4702 195 1440 500 3470 5 1 38919035 1858 7.04 0.64 12 0.17 678.00 7407.00 13060 20240327 -63.44 4235 20250210 12.75 5370 -11.08 20250107 4235 12.75 20250210 65300 -92.69 20240327 4235 12.75 20250210 1.97 N 243840 500 194 억 2278354 N N 363 N 00 N
6 20250318 121030 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4780 -50 5 -1.04 295819338 60842 57.17 4810 4965 4770 6270 3385 4830 4862.09 5.85 0 2109 5030 4930 4845 4745 4660 4887 4702 195 1440 500 3470 5 1 38919035 1860 7.05 0.65 12 0.16 678.00 7407.00 13060 20240327 -63.40 4235 20250210 12.87 5370 -10.99 20250107 4235 12.87 20250210 65300 -92.68 20240327 4235 12.87 20250210 1.97 N 243840 500 194 억 2278354 N N 363 N 00 N
7 20250318 111028 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4785 -45 5 -0.93 258373148 53007 49.81 4810 4965 4770 6270 3385 4830 4874.32 5.85 0 235 5030 4930 4845 4745 4660 4887 4702 195 1440 500 3470 5 1 38919035 1862 7.06 0.65 12 0.14 678.00 7407.00 13060 20240327 -63.36 4235 20250210 12.99 5370 -10.89 20250107 4235 12.99 20250210 65300 -92.67 20240327 4235 12.99 20250210 1.97 N 243840 500 194 억 2278354 N N 363 N 00 N
8 20250318 101030 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4810 -20 5 -0.41 183482755 37393 35.14 4810 4965 4800 6270 3385 4830 4906.87 5.85 0 9016 5030 4930 4845 4745 4660 4887 4702 195 1440 500 3470 5 1 38919035 1872 7.09 0.65 12 0.10 678.00 7407.00 13060 20240327 -63.17 4235 20250210 13.58 5370 -10.43 20250107 4235 13.58 20250210 65300 -92.63 20240327 4235 13.58 20250210 1.97 N 243840 500 194 억 2278354 N N 363 N 00 N
9 20250318 091033 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4935 105 2 2.17 55474740 11301 10.62 4810 4950 4800 6270 3385 4830 4908.83 5.85 0 6552 5030 4930 4845 4745 4660 4887 4702 195 1440 500 3470 5 1 38919035 1921 7.28 0.67 12 0.03 678.00 7407.00 13060 20240327 -62.21 4235 20250210 16.53 5370 -8.10 20250107 4235 16.53 20250210 65300 -92.44 20240327 4235 16.53 20250210 1.97 N 243840 500 194 억 2278354 N N 363 N 00 N
10 20250317 161025 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4830 75 2 1.58 512348642 106099 111.81 4880 4945 4760 6180 3330 4755 4828.97 5.84 0 6924 4938 4846 4763 4671 4588 4892 4717 195 1425 500 3420 5 1 38919035 1880 7.12 0.65 12 0.27 678.00 7407.00 13060 20240327 -63.02 4235 20250210 14.05 5370 -10.06 20250107 4235 14.05 20250210 65300 -92.60 20240327 4235 14.05 20250210 1.97 N 243840 500 194 억 2273135 N N 362 N 00 N
11 20250317 151025 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4785 30 2 0.63 500821537 103706 109.29 4880 4945 4760 6180 3330 4755 4829.24 5.84 0 7371 4938 4846 4763 4671 4588 4892 4717 195 1425 500 3420 5 1 38919035 1862 7.06 0.65 12 0.27 678.00 7407.00 13060 20240327 -63.36 4235 20250210 12.99 5370 -10.89 20250107 4235 12.99 20250210 65300 -92.67 20240327 4235 12.99 20250210 1.97 N 243840 500 194 억 2273135 N N 12 N 00 N
12 20250317 141027 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4770 15 2 0.32 456190882 94386 99.47 4880 4945 4760 6180 3330 4755 4833.25 5.84 0 7707 4938 4846 4763 4671 4588 4892 4717 195 1425 500 3420 5 1 38919035 1856 7.04 0.64 12 0.24 678.00 7407.00 13060 20240327 -63.48 4235 20250210 12.63 5370 -11.17 20250107 4235 12.63 20250210 65300 -92.70 20240327 4235 12.63 20250210 1.97 N 243840 500 194 억 2273135 N N 12 N 00 N