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
294630/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
20250318,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-25,5,-0.82,225026242,74201,74.41,3070,3070,3010,3965,2135,3050,3032.66,0.00,0,-6086,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,725,-6.32,6.46,12,0.31,-479.00,468.00,6780,20240319,-55.38,2885,20241210,4.85,4200,-27.98,20250107,3000,0.83,20250311,6780,-55.38,20240319,2885,4.85,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250318,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-25,5,-0.82,213398762,70349,70.55,3070,3070,3010,3965,2135,3050,3033.43,0.00,0,-4606,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,725,-6.32,6.46,12,0.29,-479.00,468.00,6780,20240319,-55.38,2885,20241210,4.85,4200,-27.98,20250107,3000,0.83,20250311,6780,-55.38,20240319,2885,4.85,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250318,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-30,5,-0.98,189229507,62338,62.52,3070,3070,3015,3965,2135,3050,3035.54,0.00,0,-4104,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,724,-6.30,6.45,12,0.26,-479.00,468.00,6780,20240319,-55.46,2885,20241210,4.68,4200,-28.10,20250107,3000,0.67,20250311,6780,-55.46,20240319,2885,4.68,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250318,131117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-15,5,-0.49,143772167,47298,47.43,3070,3070,3025,3965,2135,3050,3039.71,0.00,0,-249,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,728,-6.34,6.49,12,0.20,-479.00,468.00,6780,20240319,-55.24,2885,20241210,5.20,4200,-27.74,20250107,3000,1.17,20250311,6780,-55.24,20240319,2885,5.20,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250318,121120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-10,5,-0.33,89236482,29301,29.39,3070,3070,3030,3965,2135,3050,3045.51,0.00,0,-249,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,729,-6.35,6.50,12,0.12,-479.00,468.00,6780,20240319,-55.16,2885,20241210,5.37,4200,-27.62,20250107,3000,1.33,20250311,6780,-55.16,20240319,2885,5.37,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250318,111117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-10,5,-0.33,74542927,24473,24.54,3070,3070,3030,3965,2135,3050,3045.93,0.00,0,90,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,729,-6.35,6.50,12,0.10,-479.00,468.00,6780,20240319,-55.16,2885,20241210,5.37,4200,-27.62,20250107,3000,1.33,20250311,6780,-55.16,20240319,2885,5.37,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250318,101119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,0,3,0.00,47185960,15476,15.52,3070,3070,3040,3965,2135,3050,3048.98,0.00,0,4276,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,731,-6.37,6.52,12,0.06,-479.00,468.00,6780,20240319,-55.01,2885,20241210,5.72,4200,-27.38,20250107,3000,1.67,20250311,6780,-55.01,20240319,2885,5.72,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250318,091123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,10,2,0.33,5727000,1873,1.88,3070,3070,3050,3965,2135,3050,3057.66,0.00,0,-778,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,734,-6.39,6.54,12,0.01,-479.00,468.00,6780,20240319,-54.87,2885,20241210,6.07,4200,-27.14,20250107,3000,2.00,20250311,6780,-54.87,20240319,2885,6.07,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250317,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-30,5,-0.97,303703224,99557,132.73,3120,3120,3030,4000,2160,3080,3050.55,0.00,0,-21928,3120,3100,3080,3060,3040,3100,3060,120,920,500,1900,5,1,23979459,731,-6.37,6.52,12,0.42,-479.00,468.00,6780,20240319,-55.01,2885,20241210,5.72,4200,-27.38,20250107,3000,1.67,20250311,6780,-55.01,20240319,2885,5.72,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250317,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-40,5,-1.30,292325204,95814,127.74,3120,3120,3030,4000,2160,3080,3050.97,0.00,0,-21046,3120,3100,3080,3060,3040,3100,3060,120,920,500,1900,5,1,23979459,729,-6.35,6.50,12,0.40,-479.00,468.00,6780,20240319,-55.16,2885,20241210,5.37,4200,-27.62,20250107,3000,1.33,20250311,6780,-55.16,20240319,2885,5.37,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N
20250317,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-30,5,-0.97,246944439,80891,107.84,3120,3120,3030,4000,2160,3080,3052.80,0.00,0,-19244,3120,3100,3080,3060,3040,3100,3060,120,920,500,1900,5,1,23979459,731,-6.37,6.52,12,0.34,-479.00,468.00,6780,20240319,-55.01,2885,20241210,5.72,4200,-27.38,20250107,3000,1.67,20250311,6780,-55.01,20240319,2885,5.72,20241210,0.06,N,294630,500,119 억,,0,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 161116 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 -25 5 -0.82 225026242 74201 74.41 3070 3070 3010 3965 2135 3050 3032.66 0.00 0 -6086 3156 3102 3066 3012 2976 3085 2995 120 915 500 1890 5 1 23979459 725 -6.32 6.46 12 0.31 -479.00 468.00 6780 20240319 -55.38 2885 20241210 4.85 4200 -27.98 20250107 3000 0.83 20250311 6780 -55.38 20240319 2885 4.85 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
3 20250318 151121 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 -25 5 -0.82 213398762 70349 70.55 3070 3070 3010 3965 2135 3050 3033.43 0.00 0 -4606 3156 3102 3066 3012 2976 3085 2995 120 915 500 1890 5 1 23979459 725 -6.32 6.46 12 0.29 -479.00 468.00 6780 20240319 -55.38 2885 20241210 4.85 4200 -27.98 20250107 3000 0.83 20250311 6780 -55.38 20240319 2885 4.85 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
4 20250318 141118 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -30 5 -0.98 189229507 62338 62.52 3070 3070 3015 3965 2135 3050 3035.54 0.00 0 -4104 3156 3102 3066 3012 2976 3085 2995 120 915 500 1890 5 1 23979459 724 -6.30 6.45 12 0.26 -479.00 468.00 6780 20240319 -55.46 2885 20241210 4.68 4200 -28.10 20250107 3000 0.67 20250311 6780 -55.46 20240319 2885 4.68 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
5 20250318 131117 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -15 5 -0.49 143772167 47298 47.43 3070 3070 3025 3965 2135 3050 3039.71 0.00 0 -249 3156 3102 3066 3012 2976 3085 2995 120 915 500 1890 5 1 23979459 728 -6.34 6.49 12 0.20 -479.00 468.00 6780 20240319 -55.24 2885 20241210 5.20 4200 -27.74 20250107 3000 1.17 20250311 6780 -55.24 20240319 2885 5.20 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
6 20250318 121120 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -10 5 -0.33 89236482 29301 29.39 3070 3070 3030 3965 2135 3050 3045.51 0.00 0 -249 3156 3102 3066 3012 2976 3085 2995 120 915 500 1890 5 1 23979459 729 -6.35 6.50 12 0.12 -479.00 468.00 6780 20240319 -55.16 2885 20241210 5.37 4200 -27.62 20250107 3000 1.33 20250311 6780 -55.16 20240319 2885 5.37 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
7 20250318 111117 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -10 5 -0.33 74542927 24473 24.54 3070 3070 3030 3965 2135 3050 3045.93 0.00 0 90 3156 3102 3066 3012 2976 3085 2995 120 915 500 1890 5 1 23979459 729 -6.35 6.50 12 0.10 -479.00 468.00 6780 20240319 -55.16 2885 20241210 5.37 4200 -27.62 20250107 3000 1.33 20250311 6780 -55.16 20240319 2885 5.37 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
8 20250318 101119 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 0 3 0.00 47185960 15476 15.52 3070 3070 3040 3965 2135 3050 3048.98 0.00 0 4276 3156 3102 3066 3012 2976 3085 2995 120 915 500 1890 5 1 23979459 731 -6.37 6.52 12 0.06 -479.00 468.00 6780 20240319 -55.01 2885 20241210 5.72 4200 -27.38 20250107 3000 1.67 20250311 6780 -55.01 20240319 2885 5.72 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
9 20250318 091123 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 10 2 0.33 5727000 1873 1.88 3070 3070 3050 3965 2135 3050 3057.66 0.00 0 -778 3156 3102 3066 3012 2976 3085 2995 120 915 500 1890 5 1 23979459 734 -6.39 6.54 12 0.01 -479.00 468.00 6780 20240319 -54.87 2885 20241210 6.07 4200 -27.14 20250107 3000 2.00 20250311 6780 -54.87 20240319 2885 6.07 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
10 20250317 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -30 5 -0.97 303703224 99557 132.73 3120 3120 3030 4000 2160 3080 3050.55 0.00 0 -21928 3120 3100 3080 3060 3040 3100 3060 120 920 500 1900 5 1 23979459 731 -6.37 6.52 12 0.42 -479.00 468.00 6780 20240319 -55.01 2885 20241210 5.72 4200 -27.38 20250107 3000 1.67 20250311 6780 -55.01 20240319 2885 5.72 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
11 20250317 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -40 5 -1.30 292325204 95814 127.74 3120 3120 3030 4000 2160 3080 3050.97 0.00 0 -21046 3120 3100 3080 3060 3040 3100 3060 120 920 500 1900 5 1 23979459 729 -6.35 6.50 12 0.40 -479.00 468.00 6780 20240319 -55.16 2885 20241210 5.37 4200 -27.62 20250107 3000 1.33 20250311 6780 -55.16 20240319 2885 5.37 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N
12 20250317 141116 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -30 5 -0.97 246944439 80891 107.84 3120 3120 3030 4000 2160 3080 3052.80 0.00 0 -19244 3120 3100 3080 3060 3040 3100 3060 120 920 500 1900 5 1 23979459 731 -6.37 6.52 12 0.34 -479.00 468.00 6780 20240319 -55.01 2885 20241210 5.72 4200 -27.38 20250107 3000 1.67 20250311 6780 -55.01 20240319 2885 5.72 20241210 0.06 N 294630 500 119 억 0 N N 0 N 00 N