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
054040/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
20250318,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-20,5,-0.42,80795691,17011,35.61,4760,4775,4700,6200,3340,4770,4749.61,0.08,0,-2868,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,763,3.52,0.51,12,0.11,1350.00,9329.00,7570,20240306,-37.25,4445,20241115,6.86,5320,-10.71,20250106,4540,4.63,20250311,6940,-31.56,20240325,4445,6.86,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N
20250318,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-30,5,-0.63,75671951,15932,33.35,4760,4775,4700,6200,3340,4770,4749.68,0.08,0,-2796,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,762,3.51,0.51,12,0.10,1350.00,9329.00,7570,20240306,-37.38,4445,20241115,6.64,5320,-10.90,20250106,4540,4.41,20250311,6940,-31.70,20240325,4445,6.64,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N
20250318,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-10,5,-0.21,61627801,12970,27.15,4760,4775,4700,6200,3340,4770,4751.57,0.08,0,-2938,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,765,3.53,0.51,12,0.08,1350.00,9329.00,7570,20240306,-37.12,4445,20241115,7.09,5320,-10.53,20250106,4540,4.85,20250311,6940,-31.41,20240325,4445,7.09,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N
20250318,130541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-10,5,-0.21,61110961,12861,26.93,4760,4775,4700,6200,3340,4770,4751.65,0.08,0,-2938,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,765,3.53,0.51,12,0.08,1350.00,9329.00,7570,20240306,-37.12,4445,20241115,7.09,5320,-10.53,20250106,4540,4.85,20250311,6940,-31.41,20240325,4445,7.09,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N
20250318,120541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-20,5,-0.42,58353956,12280,25.71,4760,4775,4700,6200,3340,4770,4751.95,0.08,0,-3017,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,763,3.52,0.51,12,0.08,1350.00,9329.00,7570,20240306,-37.25,4445,20241115,6.86,5320,-10.71,20250106,4540,4.63,20250311,6940,-31.56,20240325,4445,6.86,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N
20250318,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-40,5,-0.84,44205566,9298,19.47,4760,4775,4700,6200,3340,4770,4754.31,0.08,0,-2840,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,760,3.50,0.51,12,0.06,1350.00,9329.00,7570,20240306,-37.52,4445,20241115,6.41,5320,-11.09,20250106,4540,4.19,20250311,6940,-31.84,20240325,4445,6.41,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N
20250318,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-20,5,-0.42,35741775,7515,15.73,4760,4775,4700,6200,3340,4770,4756.06,0.08,0,-2574,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,763,3.52,0.51,12,0.05,1350.00,9329.00,7570,20240306,-37.25,4445,20241115,6.86,5320,-10.71,20250106,4540,4.63,20250311,6940,-31.56,20240325,4445,6.86,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N
20250318,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-5,5,-0.10,889765,189,0.40,4760,4770,4700,6200,3340,4770,4707.75,0.08,0,-22,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,766,3.53,0.51,12,0.00,1350.00,9329.00,7570,20240306,-37.05,4445,20241115,7.20,5320,-10.43,20250106,4540,4.96,20250311,6940,-31.34,20240325,4445,7.20,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N
20250317,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,135,2,2.91,224602920,47499,218.61,4690,4780,4620,6020,3245,4635,4728.58,0.12,0,-6657,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,767,3.53,0.51,12,0.30,1350.00,9329.00,7570,20240306,-36.99,4445,20241115,7.31,5320,-10.34,20250106,4540,5.07,20250311,6940,-31.27,20240325,4445,7.31,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,135,2,2.91,218181910,46146,212.38,4690,4780,4620,6020,3245,4635,4728.08,0.12,0,-6756,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,767,3.53,0.51,12,0.29,1350.00,9329.00,7570,20240306,-36.99,4445,20241115,7.31,5320,-10.34,20250106,4540,5.07,20250311,6940,-31.27,20240325,4445,7.31,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,130,2,2.80,196235390,41535,191.16,4690,4780,4620,6020,3245,4635,4724.58,0.12,0,-5174,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,766,3.53,0.51,12,0.26,1350.00,9329.00,7570,20240306,-37.05,4445,20241115,7.20,5320,-10.43,20250106,4540,4.96,20250311,6940,-31.34,20240325,4445,7.20,20241115,2.79,N,054040,500,80 억,,19989,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 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 -20 5 -0.42 80795691 17011 35.61 4760 4775 4700 6200 3340 4770 4749.61 0.08 0 -2868 4883 4826 4723 4666 4563 4855 4695 80 1430 500 3430 5 1 16071290 763 3.52 0.51 12 0.11 1350.00 9329.00 7570 20240306 -37.25 4445 20241115 6.86 5320 -10.71 20250106 4540 4.63 20250311 6940 -31.56 20240325 4445 6.86 20241115 2.86 N 054040 500 80 억 12765 N N 0 N 00 N
3 20250318 150544 57 100.00 KOSDAQ 전기·전자 N N N N N 4740 -30 5 -0.63 75671951 15932 33.35 4760 4775 4700 6200 3340 4770 4749.68 0.08 0 -2796 4883 4826 4723 4666 4563 4855 4695 80 1430 500 3430 5 1 16071290 762 3.51 0.51 12 0.10 1350.00 9329.00 7570 20240306 -37.38 4445 20241115 6.64 5320 -10.90 20250106 4540 4.41 20250311 6940 -31.70 20240325 4445 6.64 20241115 2.86 N 054040 500 80 억 12765 N N 0 N 00 N
4 20250318 140542 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 -10 5 -0.21 61627801 12970 27.15 4760 4775 4700 6200 3340 4770 4751.57 0.08 0 -2938 4883 4826 4723 4666 4563 4855 4695 80 1430 500 3430 5 1 16071290 765 3.53 0.51 12 0.08 1350.00 9329.00 7570 20240306 -37.12 4445 20241115 7.09 5320 -10.53 20250106 4540 4.85 20250311 6940 -31.41 20240325 4445 7.09 20241115 2.86 N 054040 500 80 억 12765 N N 0 N 00 N
5 20250318 130541 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 -10 5 -0.21 61110961 12861 26.93 4760 4775 4700 6200 3340 4770 4751.65 0.08 0 -2938 4883 4826 4723 4666 4563 4855 4695 80 1430 500 3430 5 1 16071290 765 3.53 0.51 12 0.08 1350.00 9329.00 7570 20240306 -37.12 4445 20241115 7.09 5320 -10.53 20250106 4540 4.85 20250311 6940 -31.41 20240325 4445 7.09 20241115 2.86 N 054040 500 80 억 12765 N N 0 N 00 N
6 20250318 120541 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 -20 5 -0.42 58353956 12280 25.71 4760 4775 4700 6200 3340 4770 4751.95 0.08 0 -3017 4883 4826 4723 4666 4563 4855 4695 80 1430 500 3430 5 1 16071290 763 3.52 0.51 12 0.08 1350.00 9329.00 7570 20240306 -37.25 4445 20241115 6.86 5320 -10.71 20250106 4540 4.63 20250311 6940 -31.56 20240325 4445 6.86 20241115 2.86 N 054040 500 80 억 12765 N N 0 N 00 N
7 20250318 110541 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -40 5 -0.84 44205566 9298 19.47 4760 4775 4700 6200 3340 4770 4754.31 0.08 0 -2840 4883 4826 4723 4666 4563 4855 4695 80 1430 500 3430 5 1 16071290 760 3.50 0.51 12 0.06 1350.00 9329.00 7570 20240306 -37.52 4445 20241115 6.41 5320 -11.09 20250106 4540 4.19 20250311 6940 -31.84 20240325 4445 6.41 20241115 2.86 N 054040 500 80 억 12765 N N 0 N 00 N
8 20250318 100542 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 -20 5 -0.42 35741775 7515 15.73 4760 4775 4700 6200 3340 4770 4756.06 0.08 0 -2574 4883 4826 4723 4666 4563 4855 4695 80 1430 500 3430 5 1 16071290 763 3.52 0.51 12 0.05 1350.00 9329.00 7570 20240306 -37.25 4445 20241115 6.86 5320 -10.71 20250106 4540 4.63 20250311 6940 -31.56 20240325 4445 6.86 20241115 2.86 N 054040 500 80 억 12765 N N 0 N 00 N
9 20250318 090544 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 -5 5 -0.10 889765 189 0.40 4760 4770 4700 6200 3340 4770 4707.75 0.08 0 -22 4883 4826 4723 4666 4563 4855 4695 80 1430 500 3430 5 1 16071290 766 3.53 0.51 12 0.00 1350.00 9329.00 7570 20240306 -37.05 4445 20241115 7.20 5320 -10.43 20250106 4540 4.96 20250311 6940 -31.34 20240325 4445 7.20 20241115 2.86 N 054040 500 80 억 12765 N N 0 N 00 N
10 20250317 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 135 2 2.91 224602920 47499 218.61 4690 4780 4620 6020 3245 4635 4728.58 0.12 0 -6657 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 767 3.53 0.51 12 0.30 1350.00 9329.00 7570 20240306 -36.99 4445 20241115 7.31 5320 -10.34 20250106 4540 5.07 20250311 6940 -31.27 20240325 4445 7.31 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
11 20250317 150540 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 135 2 2.91 218181910 46146 212.38 4690 4780 4620 6020 3245 4635 4728.08 0.12 0 -6756 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 767 3.53 0.51 12 0.29 1350.00 9329.00 7570 20240306 -36.99 4445 20241115 7.31 5320 -10.34 20250106 4540 5.07 20250311 6940 -31.27 20240325 4445 7.31 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
12 20250317 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 130 2 2.80 196235390 41535 191.16 4690 4780 4620 6020 3245 4635 4724.58 0.12 0 -5174 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 766 3.53 0.51 12 0.26 1350.00 9329.00 7570 20240306 -37.05 4445 20241115 7.20 5320 -10.43 20250106 4540 4.96 20250311 6940 -31.34 20240325 4445 7.20 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N