ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038060/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
20250317,160443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,910,-4,5,-0.44,45816828,50213,162.99,917,920,906,1188,640,914,912.44,4.15,0,-270,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,438,10.96,0.42,12,0.10,83.00,2163.00,1550,20241118,-41.29,906,20250317,0.44,1165,-21.89,20250107,906,0.44,20250317,1550,-41.29,20241118,906,0.44,20250317,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,150442,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,909,-5,5,-0.55,42899438,47004,152.58,917,920,906,1188,640,914,912.65,4.15,0,285,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,437,10.95,0.42,12,0.10,83.00,2163.00,1550,20241118,-41.35,906,20250317,0.33,1165,-21.97,20250107,906,0.33,20250317,1550,-41.35,20241118,906,0.33,20250317,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,140443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,910,-4,5,-0.44,41788185,45781,148.61,917,920,906,1188,640,914,912.76,4.15,0,268,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,438,10.96,0.42,12,0.10,83.00,2163.00,1550,20241118,-41.29,906,20250317,0.44,1165,-21.89,20250107,906,0.44,20250317,1550,-41.29,20241118,906,0.44,20250317,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,130442,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,912,-2,5,-0.22,36894312,40401,131.14,917,920,908,1188,640,914,913.18,4.15,0,204,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,439,10.99,0.42,12,0.08,83.00,2163.00,1550,20241118,-41.16,908,20250317,0.44,1165,-21.72,20250107,908,0.44,20250317,1550,-41.16,20241118,908,0.44,20250317,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,1,2,0.11,21863715,23881,77.52,917,920,914,1188,640,914,915.59,4.15,0,-295,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,440,11.02,0.42,12,0.05,83.00,2163.00,1550,20241118,-40.97,913,20250314,0.22,1165,-21.46,20250107,913,0.22,20250314,1550,-40.97,20241118,913,0.22,20250314,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,2,2,0.22,19107024,20867,67.73,917,920,914,1188,640,914,915.74,4.15,0,-295,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,441,11.04,0.42,12,0.04,83.00,2163.00,1550,20241118,-40.90,913,20250314,0.33,1165,-21.37,20250107,913,0.33,20250314,1550,-40.90,20241118,913,0.33,20250314,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,3,2,0.33,16318100,17822,57.85,917,920,914,1188,640,914,915.71,4.15,0,-302,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,441,11.05,0.42,12,0.04,83.00,2163.00,1550,20241118,-40.84,913,20250314,0.44,1165,-21.29,20250107,913,0.44,20250314,1550,-40.84,20241118,913,0.44,20250314,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250317,090442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,919,5,2,0.55,2590680,2826,9.17,917,920,917,1188,640,914,918.23,4.15,0,-112,929,921,917,909,905,919,907,241,274,500,620,1,1,48103069,442,11.07,0.42,12,0.01,83.00,2163.00,1550,20241118,-40.71,913,20250314,0.66,1165,-21.12,20250107,913,0.66,20250314,1550,-40.71,20241118,913,0.66,20250314,0.29,N,038060,500,240 억,,1995805,N,N,0,N,00,N
20250314,160441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,914,-7,5,-0.76,28216994,30761,27.17,915,925,913,1197,645,921,917.40,4.16,0,-3260,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,440,11.01,0.42,12,0.06,83.00,2163.00,1550,20241118,-41.03,913,20250314,0.11,1165,-21.55,20250107,913,0.11,20250314,1550,-41.03,20241118,913,0.11,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N
20250314,150444,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,917,-4,5,-0.43,25189323,27450,24.24,915,925,913,1197,645,921,917.64,4.16,0,-3259,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,441,11.05,0.42,12,0.06,83.00,2163.00,1550,20241118,-40.84,913,20250314,0.44,1165,-21.29,20250107,913,0.44,20250314,1550,-40.84,20241118,913,0.44,20250314,0.29,N,038060,500,240 억,,1998903,N,N,0,N,00,N
20250314,140441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,918,-3,5,-0.33,15446496,16815,14.85,915,925,913,1197,645,921,918.61,4.16,0,-2584,958,939,927,908,896,933,902,241,276,500,620,1,1,48103069,442,11.06,0.42,12,0.03,83.00,2163.00,1550,20241118,-40.77,913,20250314,0.55,1165,-21.20,20250107,913,0.55,20250314,1550,-40.77,20241118,913,0.55,20250314,0.29,N,038060,500,240 억,,1998903,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 20250317 160443 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 910 -4 5 -0.44 45816828 50213 162.99 917 920 906 1188 640 914 912.44 4.15 0 -270 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 438 10.96 0.42 12 0.10 83.00 2163.00 1550 20241118 -41.29 906 20250317 0.44 1165 -21.89 20250107 906 0.44 20250317 1550 -41.29 20241118 906 0.44 20250317 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
3 20250317 150442 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 909 -5 5 -0.55 42899438 47004 152.58 917 920 906 1188 640 914 912.65 4.15 0 285 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 437 10.95 0.42 12 0.10 83.00 2163.00 1550 20241118 -41.35 906 20250317 0.33 1165 -21.97 20250107 906 0.33 20250317 1550 -41.35 20241118 906 0.33 20250317 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
4 20250317 140443 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 910 -4 5 -0.44 41788185 45781 148.61 917 920 906 1188 640 914 912.76 4.15 0 268 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 438 10.96 0.42 12 0.10 83.00 2163.00 1550 20241118 -41.29 906 20250317 0.44 1165 -21.89 20250107 906 0.44 20250317 1550 -41.29 20241118 906 0.44 20250317 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
5 20250317 130442 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 912 -2 5 -0.22 36894312 40401 131.14 917 920 908 1188 640 914 913.18 4.15 0 204 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 439 10.99 0.42 12 0.08 83.00 2163.00 1550 20241118 -41.16 908 20250317 0.44 1165 -21.72 20250107 908 0.44 20250317 1550 -41.16 20241118 908 0.44 20250317 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
6 20250317 120441 57 100.00 KOSDAQ 전기·전자 N N N N N 915 1 2 0.11 21863715 23881 77.52 917 920 914 1188 640 914 915.59 4.15 0 -295 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 440 11.02 0.42 12 0.05 83.00 2163.00 1550 20241118 -40.97 913 20250314 0.22 1165 -21.46 20250107 913 0.22 20250314 1550 -40.97 20241118 913 0.22 20250314 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
7 20250317 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 916 2 2 0.22 19107024 20867 67.73 917 920 914 1188 640 914 915.74 4.15 0 -295 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 441 11.04 0.42 12 0.04 83.00 2163.00 1550 20241118 -40.90 913 20250314 0.33 1165 -21.37 20250107 913 0.33 20250314 1550 -40.90 20241118 913 0.33 20250314 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
8 20250317 100443 57 100.00 KOSDAQ 전기·전자 N N N N N 917 3 2 0.33 16318100 17822 57.85 917 920 914 1188 640 914 915.71 4.15 0 -302 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 441 11.05 0.42 12 0.04 83.00 2163.00 1550 20241118 -40.84 913 20250314 0.44 1165 -21.29 20250107 913 0.44 20250314 1550 -40.84 20241118 913 0.44 20250314 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
9 20250317 090442 57 100.00 KOSDAQ 전기·전자 N N N N N 919 5 2 0.55 2590680 2826 9.17 917 920 917 1188 640 914 918.23 4.15 0 -112 929 921 917 909 905 919 907 241 274 500 620 1 1 48103069 442 11.07 0.42 12 0.01 83.00 2163.00 1550 20241118 -40.71 913 20250314 0.66 1165 -21.12 20250107 913 0.66 20250314 1550 -40.71 20241118 913 0.66 20250314 0.29 N 038060 500 240 억 1995805 N N 0 N 00 N
10 20250314 160441 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 914 -7 5 -0.76 28216994 30761 27.17 915 925 913 1197 645 921 917.40 4.16 0 -3260 958 939 927 908 896 933 902 241 276 500 620 1 1 48103069 440 11.01 0.42 12 0.06 83.00 2163.00 1550 20241118 -41.03 913 20250314 0.11 1165 -21.55 20250107 913 0.11 20250314 1550 -41.03 20241118 913 0.11 20250314 0.29 N 038060 500 240 억 1998903 N N 0 N 00 N
11 20250314 150444 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 917 -4 5 -0.43 25189323 27450 24.24 915 925 913 1197 645 921 917.64 4.16 0 -3259 958 939 927 908 896 933 902 241 276 500 620 1 1 48103069 441 11.05 0.42 12 0.06 83.00 2163.00 1550 20241118 -40.84 913 20250314 0.44 1165 -21.29 20250107 913 0.44 20250314 1550 -40.84 20241118 913 0.44 20250314 0.29 N 038060 500 240 억 1998903 N N 0 N 00 N
12 20250314 140441 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 918 -3 5 -0.33 15446496 16815 14.85 915 925 913 1197 645 921 918.61 4.16 0 -2584 958 939 927 908 896 933 902 241 276 500 620 1 1 48103069 442 11.06 0.42 12 0.03 83.00 2163.00 1550 20241118 -40.77 913 20250314 0.55 1165 -21.20 20250107 913 0.55 20250314 1550 -40.77 20241118 913 0.55 20250314 0.29 N 038060 500 240 억 1998903 N N 0 N 00 N