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
303030/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
20250318,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,-6,5,-0.63,18153690,19158,82.96,952,953,942,1232,664,948,947.58,34.05,0,-1235,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,337,52.33,1.99,12,0.05,18.00,474.00,2450,20240311,-61.55,738,20241209,27.64,1245,-24.34,20250106,916,2.84,20250312,2300,-59.04,20240319,738,27.64,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N
20250318,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,946,-2,5,-0.21,17690199,18666,80.83,952,953,942,1232,664,948,947.72,34.05,0,-745,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,338,52.56,2.00,12,0.05,18.00,474.00,2450,20240311,-61.39,738,20241209,28.18,1245,-24.02,20250106,916,3.28,20250312,2300,-58.87,20240319,738,28.18,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N
20250318,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,-3,5,-0.32,16959936,17892,77.47,952,953,942,1232,664,948,947.91,34.05,0,-1114,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,338,52.50,1.99,12,0.05,18.00,474.00,2450,20240311,-61.43,738,20241209,28.05,1245,-24.10,20250106,916,3.17,20250312,2300,-58.91,20240319,738,28.05,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N
20250318,131125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,-1,5,-0.11,10851821,11416,49.43,952,953,944,1232,664,948,950.58,34.05,0,-1047,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,339,52.61,2.00,12,0.03,18.00,474.00,2450,20240311,-61.35,738,20241209,28.32,1245,-23.94,20250106,916,3.38,20250312,2300,-58.83,20240319,738,28.32,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N
20250318,121129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,2,2,0.21,10716651,11273,48.81,952,953,944,1232,664,948,950.65,34.05,0,-1035,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,340,52.78,2.00,12,0.03,18.00,474.00,2450,20240311,-61.22,738,20241209,28.73,1245,-23.69,20250106,916,3.71,20250312,2300,-58.70,20240319,738,28.73,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N
20250318,111126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,3,2,0.32,8616755,9058,39.22,952,953,944,1232,664,948,951.29,34.05,0,-906,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,340,52.83,2.01,12,0.03,18.00,474.00,2450,20240311,-61.18,738,20241209,28.86,1245,-23.61,20250106,916,3.82,20250312,2300,-58.65,20240319,738,28.86,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N
20250318,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,953,5,2,0.53,5095262,5357,23.20,952,953,948,1232,664,948,951.14,34.05,0,-1328,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,341,52.94,2.01,12,0.01,18.00,474.00,2450,20240311,-61.10,738,20241209,29.13,1245,-23.45,20250106,916,4.04,20250312,2300,-58.57,20240319,738,29.13,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N
20250318,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,4,2,0.42,2490686,2621,11.35,952,952,948,1232,664,948,950.28,34.05,0,-1228,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,340,52.89,2.01,12,0.01,18.00,474.00,2450,20240311,-61.14,738,20241209,29.00,1245,-23.53,20250106,916,3.93,20250312,2300,-58.61,20240319,738,29.00,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N
20250317,161123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,7,2,0.74,21582243,22871,85.23,951,951,932,1223,659,941,943.65,34.05,0,-373,966,953,938,925,910,960,932,36,282,100,650,1,1,35745668,339,52.67,2.00,12,0.06,18.00,474.00,2450,20240311,-61.31,738,20241209,28.46,1245,-23.86,20250106,916,3.49,20250312,2300,-58.78,20240319,738,28.46,20241209,0.75,N,303030,100,35 억,,12171913,N,N,0,N,00,N
20250317,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,7,2,0.74,21478911,22762,84.83,951,951,932,1223,659,941,943.63,34.05,0,-338,966,953,938,925,910,960,932,36,282,100,650,1,1,35745668,339,52.67,2.00,12,0.06,18.00,474.00,2450,20240311,-61.31,738,20241209,28.46,1245,-23.86,20250106,916,3.49,20250312,2300,-58.78,20240319,738,28.46,20241209,0.75,N,303030,100,35 억,,12171913,N,N,0,N,00,N
20250317,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,7,2,0.74,20703848,21940,81.76,951,951,932,1223,659,941,943.66,34.05,0,-364,966,953,938,925,910,960,932,36,282,100,650,1,1,35745668,339,52.67,2.00,12,0.06,18.00,474.00,2450,20240311,-61.31,738,20241209,28.46,1245,-23.86,20250106,916,3.49,20250312,2300,-58.78,20240319,738,28.46,20241209,0.75,N,303030,100,35 억,,12171913,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 161125 57 100.00 KOSDAQ 전기·전자 N N N N N 942 -6 5 -0.63 18153690 19158 82.96 952 953 942 1232 664 948 947.58 34.05 0 -1235 962 954 943 935 924 949 930 36 284 100 660 1 1 35745668 337 52.33 1.99 12 0.05 18.00 474.00 2450 20240311 -61.55 738 20241209 27.64 1245 -24.34 20250106 916 2.84 20250312 2300 -59.04 20240319 738 27.64 20241209 0.76 N 303030 100 35 억 12171541 N N 0 N 00 N
3 20250318 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 946 -2 5 -0.21 17690199 18666 80.83 952 953 942 1232 664 948 947.72 34.05 0 -745 962 954 943 935 924 949 930 36 284 100 660 1 1 35745668 338 52.56 2.00 12 0.05 18.00 474.00 2450 20240311 -61.39 738 20241209 28.18 1245 -24.02 20250106 916 3.28 20250312 2300 -58.87 20240319 738 28.18 20241209 0.76 N 303030 100 35 억 12171541 N N 0 N 00 N
4 20250318 141127 57 100.00 KOSDAQ 전기·전자 N N N N N 945 -3 5 -0.32 16959936 17892 77.47 952 953 942 1232 664 948 947.91 34.05 0 -1114 962 954 943 935 924 949 930 36 284 100 660 1 1 35745668 338 52.50 1.99 12 0.05 18.00 474.00 2450 20240311 -61.43 738 20241209 28.05 1245 -24.10 20250106 916 3.17 20250312 2300 -58.91 20240319 738 28.05 20241209 0.76 N 303030 100 35 억 12171541 N N 0 N 00 N
5 20250318 131125 57 100.00 KOSDAQ 전기·전자 N N N N N 947 -1 5 -0.11 10851821 11416 49.43 952 953 944 1232 664 948 950.58 34.05 0 -1047 962 954 943 935 924 949 930 36 284 100 660 1 1 35745668 339 52.61 2.00 12 0.03 18.00 474.00 2450 20240311 -61.35 738 20241209 28.32 1245 -23.94 20250106 916 3.38 20250312 2300 -58.83 20240319 738 28.32 20241209 0.76 N 303030 100 35 억 12171541 N N 0 N 00 N
6 20250318 121129 57 100.00 KOSDAQ 전기·전자 N N N N N 950 2 2 0.21 10716651 11273 48.81 952 953 944 1232 664 948 950.65 34.05 0 -1035 962 954 943 935 924 949 930 36 284 100 660 1 1 35745668 340 52.78 2.00 12 0.03 18.00 474.00 2450 20240311 -61.22 738 20241209 28.73 1245 -23.69 20250106 916 3.71 20250312 2300 -58.70 20240319 738 28.73 20241209 0.76 N 303030 100 35 억 12171541 N N 0 N 00 N
7 20250318 111126 57 100.00 KOSDAQ 전기·전자 N N N N N 951 3 2 0.32 8616755 9058 39.22 952 953 944 1232 664 948 951.29 34.05 0 -906 962 954 943 935 924 949 930 36 284 100 660 1 1 35745668 340 52.83 2.01 12 0.03 18.00 474.00 2450 20240311 -61.18 738 20241209 28.86 1245 -23.61 20250106 916 3.82 20250312 2300 -58.65 20240319 738 28.86 20241209 0.76 N 303030 100 35 억 12171541 N N 0 N 00 N
8 20250318 101128 57 100.00 KOSDAQ 전기·전자 N N N N N 953 5 2 0.53 5095262 5357 23.20 952 953 948 1232 664 948 951.14 34.05 0 -1328 962 954 943 935 924 949 930 36 284 100 660 1 1 35745668 341 52.94 2.01 12 0.01 18.00 474.00 2450 20240311 -61.10 738 20241209 29.13 1245 -23.45 20250106 916 4.04 20250312 2300 -58.57 20240319 738 29.13 20241209 0.76 N 303030 100 35 억 12171541 N N 0 N 00 N
9 20250318 091131 57 100.00 KOSDAQ 전기·전자 N N N N N 952 4 2 0.42 2490686 2621 11.35 952 952 948 1232 664 948 950.28 34.05 0 -1228 962 954 943 935 924 949 930 36 284 100 660 1 1 35745668 340 52.89 2.01 12 0.01 18.00 474.00 2450 20240311 -61.14 738 20241209 29.00 1245 -23.53 20250106 916 3.93 20250312 2300 -58.61 20240319 738 29.00 20241209 0.76 N 303030 100 35 억 12171541 N N 0 N 00 N
10 20250317 161123 57 100.00 KOSDAQ 전기·전자 N N N N N 948 7 2 0.74 21582243 22871 85.23 951 951 932 1223 659 941 943.65 34.05 0 -373 966 953 938 925 910 960 932 36 282 100 650 1 1 35745668 339 52.67 2.00 12 0.06 18.00 474.00 2450 20240311 -61.31 738 20241209 28.46 1245 -23.86 20250106 916 3.49 20250312 2300 -58.78 20240319 738 28.46 20241209 0.75 N 303030 100 35 억 12171913 N N 0 N 00 N
11 20250317 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 948 7 2 0.74 21478911 22762 84.83 951 951 932 1223 659 941 943.63 34.05 0 -338 966 953 938 925 910 960 932 36 282 100 650 1 1 35745668 339 52.67 2.00 12 0.06 18.00 474.00 2450 20240311 -61.31 738 20241209 28.46 1245 -23.86 20250106 916 3.49 20250312 2300 -58.78 20240319 738 28.46 20241209 0.75 N 303030 100 35 억 12171913 N N 0 N 00 N
12 20250317 141125 57 100.00 KOSDAQ 전기·전자 N N N N N 948 7 2 0.74 20703848 21940 81.76 951 951 932 1223 659 941 943.66 34.05 0 -364 966 953 938 925 910 960 932 36 282 100 650 1 1 35745668 339 52.67 2.00 12 0.06 18.00 474.00 2450 20240311 -61.31 738 20241209 28.46 1245 -23.86 20250106 916 3.49 20250312 2300 -58.78 20240319 738 28.46 20241209 0.75 N 303030 100 35 억 12171913 N N 0 N 00 N