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
115160/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
20250318,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1130,-10,5,-0.88,50060525,44184,103.13,1147,1160,1120,1482,798,1140,1133.00,3.88,0,-8486,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,497,-0.81,0.22,12,0.10,-1398.00,5138.00,3070,20240325,-63.19,933,20241206,21.11,1520,-25.66,20250110,1079,4.73,20250317,3070,-63.19,20240325,933,21.11,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N
20250318,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1127,-13,5,-1.14,45961413,40552,94.65,1147,1160,1120,1482,798,1140,1133.39,3.88,0,-8237,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,496,-0.81,0.22,12,0.09,-1398.00,5138.00,3070,20240325,-63.29,933,20241206,20.79,1520,-25.86,20250110,1079,4.45,20250317,3070,-63.29,20240325,933,20.79,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N
20250318,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1130,-10,5,-0.88,43719550,38556,89.99,1147,1160,1120,1482,798,1140,1133.92,3.88,0,-7984,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,497,-0.81,0.22,12,0.09,-1398.00,5138.00,3070,20240325,-63.19,933,20241206,21.11,1520,-25.66,20250110,1079,4.73,20250317,3070,-63.19,20240325,933,21.11,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N
20250318,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1126,-14,5,-1.23,34279623,30161,70.40,1147,1160,1123,1482,798,1140,1136.55,3.88,0,-6748,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,495,-0.81,0.22,12,0.07,-1398.00,5138.00,3070,20240325,-63.32,933,20241206,20.69,1520,-25.92,20250110,1079,4.36,20250317,3070,-63.32,20240325,933,20.69,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N
20250318,120813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1131,-9,5,-0.79,31358972,27575,64.36,1147,1160,1123,1482,798,1140,1137.22,3.88,0,-6736,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,497,-0.81,0.22,12,0.06,-1398.00,5138.00,3070,20240325,-63.16,933,20241206,21.22,1520,-25.59,20250110,1079,4.82,20250317,3070,-63.16,20240325,933,21.22,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N
20250318,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1125,-15,5,-1.32,29219996,25679,59.94,1147,1160,1125,1482,798,1140,1137.89,3.88,0,-5660,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,495,-0.80,0.22,12,0.06,-1398.00,5138.00,3070,20240325,-63.36,933,20241206,20.58,1520,-25.99,20250110,1079,4.26,20250317,3070,-63.36,20240325,933,20.58,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N
20250318,100814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1135,-5,5,-0.44,13487775,11778,27.49,1147,1160,1135,1482,798,1140,1145.17,3.88,0,-6305,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,499,-0.81,0.22,12,0.03,-1398.00,5138.00,3070,20240325,-63.03,933,20241206,21.65,1520,-25.33,20250110,1079,5.19,20250317,3070,-63.03,20240325,933,21.65,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N
20250318,090817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,20,2,1.75,7483788,6521,15.22,1147,1160,1140,1482,798,1140,1147.64,3.88,0,-5092,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,510,-0.83,0.23,12,0.01,-1398.00,5138.00,3070,20240325,-62.21,933,20241206,24.33,1520,-23.68,20250110,1079,7.51,20250317,3070,-62.21,20240325,933,24.33,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N
20250317,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,-3,5,-0.26,48732779,42842,124.01,1143,1159,1079,1485,801,1143,1137.50,3.90,0,-5970,1183,1163,1149,1129,1115,1156,1122,220,342,500,800,1,1,43970124,501,-0.82,0.22,12,0.10,-1398.00,5138.00,3070,20240325,-62.87,933,20241206,22.19,1520,-25.00,20250110,1079,5.65,20250317,3070,-62.87,20240325,933,22.19,20241206,0.31,N,115160,500,219 억,,1712793,N,N,0,N,00,N
20250317,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1133,-10,5,-0.87,37988905,33432,96.78,1143,1159,1079,1485,801,1143,1136.30,3.90,0,1033,1183,1163,1149,1129,1115,1156,1122,220,342,500,800,1,1,43970124,498,-0.81,0.22,12,0.08,-1398.00,5138.00,3070,20240325,-63.09,933,20241206,21.44,1520,-25.46,20250110,1079,5.00,20250317,3070,-63.09,20240325,933,21.44,20241206,0.31,N,115160,500,219 억,,1712793,N,N,0,N,00,N
20250317,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,-3,5,-0.26,30992276,27230,78.82,1143,1159,1079,1485,801,1143,1138.17,3.90,0,1126,1183,1163,1149,1129,1115,1156,1122,220,342,500,800,1,1,43970124,501,-0.82,0.22,12,0.06,-1398.00,5138.00,3070,20240325,-62.87,933,20241206,22.19,1520,-25.00,20250110,1079,5.65,20250317,3070,-62.87,20240325,933,22.19,20241206,0.31,N,115160,500,219 억,,1712793,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 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 1130 -10 5 -0.88 50060525 44184 103.13 1147 1160 1120 1482 798 1140 1133.00 3.88 0 -8486 1206 1173 1126 1093 1046 1149 1069 220 342 500 790 1 1 43970124 497 -0.81 0.22 12 0.10 -1398.00 5138.00 3070 20240325 -63.19 933 20241206 21.11 1520 -25.66 20250110 1079 4.73 20250317 3070 -63.19 20240325 933 21.11 20241206 0.31 N 115160 500 219 억 1706763 N N 0 N 00 N
3 20250318 150816 57 100.00 KOSDAQ 전기·전자 N N N N N 1127 -13 5 -1.14 45961413 40552 94.65 1147 1160 1120 1482 798 1140 1133.39 3.88 0 -8237 1206 1173 1126 1093 1046 1149 1069 220 342 500 790 1 1 43970124 496 -0.81 0.22 12 0.09 -1398.00 5138.00 3070 20240325 -63.29 933 20241206 20.79 1520 -25.86 20250110 1079 4.45 20250317 3070 -63.29 20240325 933 20.79 20241206 0.31 N 115160 500 219 억 1706763 N N 0 N 00 N
4 20250318 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 1130 -10 5 -0.88 43719550 38556 89.99 1147 1160 1120 1482 798 1140 1133.92 3.88 0 -7984 1206 1173 1126 1093 1046 1149 1069 220 342 500 790 1 1 43970124 497 -0.81 0.22 12 0.09 -1398.00 5138.00 3070 20240325 -63.19 933 20241206 21.11 1520 -25.66 20250110 1079 4.73 20250317 3070 -63.19 20240325 933 21.11 20241206 0.31 N 115160 500 219 억 1706763 N N 0 N 00 N
5 20250318 130813 57 100.00 KOSDAQ 전기·전자 N N N N N 1126 -14 5 -1.23 34279623 30161 70.40 1147 1160 1123 1482 798 1140 1136.55 3.88 0 -6748 1206 1173 1126 1093 1046 1149 1069 220 342 500 790 1 1 43970124 495 -0.81 0.22 12 0.07 -1398.00 5138.00 3070 20240325 -63.32 933 20241206 20.69 1520 -25.92 20250110 1079 4.36 20250317 3070 -63.32 20240325 933 20.69 20241206 0.31 N 115160 500 219 억 1706763 N N 0 N 00 N
6 20250318 120813 57 100.00 KOSDAQ 전기·전자 N N N N N 1131 -9 5 -0.79 31358972 27575 64.36 1147 1160 1123 1482 798 1140 1137.22 3.88 0 -6736 1206 1173 1126 1093 1046 1149 1069 220 342 500 790 1 1 43970124 497 -0.81 0.22 12 0.06 -1398.00 5138.00 3070 20240325 -63.16 933 20241206 21.22 1520 -25.59 20250110 1079 4.82 20250317 3070 -63.16 20240325 933 21.22 20241206 0.31 N 115160 500 219 억 1706763 N N 0 N 00 N
7 20250318 110812 57 100.00 KOSDAQ 전기·전자 N N N N N 1125 -15 5 -1.32 29219996 25679 59.94 1147 1160 1125 1482 798 1140 1137.89 3.88 0 -5660 1206 1173 1126 1093 1046 1149 1069 220 342 500 790 1 1 43970124 495 -0.80 0.22 12 0.06 -1398.00 5138.00 3070 20240325 -63.36 933 20241206 20.58 1520 -25.99 20250110 1079 4.26 20250317 3070 -63.36 20240325 933 20.58 20241206 0.31 N 115160 500 219 억 1706763 N N 0 N 00 N
8 20250318 100814 57 100.00 KOSDAQ 전기·전자 N N N N N 1135 -5 5 -0.44 13487775 11778 27.49 1147 1160 1135 1482 798 1140 1145.17 3.88 0 -6305 1206 1173 1126 1093 1046 1149 1069 220 342 500 790 1 1 43970124 499 -0.81 0.22 12 0.03 -1398.00 5138.00 3070 20240325 -63.03 933 20241206 21.65 1520 -25.33 20250110 1079 5.19 20250317 3070 -63.03 20240325 933 21.65 20241206 0.31 N 115160 500 219 억 1706763 N N 0 N 00 N
9 20250318 090817 57 100.00 KOSDAQ 전기·전자 N N N N N 1160 20 2 1.75 7483788 6521 15.22 1147 1160 1140 1482 798 1140 1147.64 3.88 0 -5092 1206 1173 1126 1093 1046 1149 1069 220 342 500 790 1 1 43970124 510 -0.83 0.23 12 0.01 -1398.00 5138.00 3070 20240325 -62.21 933 20241206 24.33 1520 -23.68 20250110 1079 7.51 20250317 3070 -62.21 20240325 933 24.33 20241206 0.31 N 115160 500 219 억 1706763 N N 0 N 00 N
10 20250317 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 1140 -3 5 -0.26 48732779 42842 124.01 1143 1159 1079 1485 801 1143 1137.50 3.90 0 -5970 1183 1163 1149 1129 1115 1156 1122 220 342 500 800 1 1 43970124 501 -0.82 0.22 12 0.10 -1398.00 5138.00 3070 20240325 -62.87 933 20241206 22.19 1520 -25.00 20250110 1079 5.65 20250317 3070 -62.87 20240325 933 22.19 20241206 0.31 N 115160 500 219 억 1712793 N N 0 N 00 N
11 20250317 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 1133 -10 5 -0.87 37988905 33432 96.78 1143 1159 1079 1485 801 1143 1136.30 3.90 0 1033 1183 1163 1149 1129 1115 1156 1122 220 342 500 800 1 1 43970124 498 -0.81 0.22 12 0.08 -1398.00 5138.00 3070 20240325 -63.09 933 20241206 21.44 1520 -25.46 20250110 1079 5.00 20250317 3070 -63.09 20240325 933 21.44 20241206 0.31 N 115160 500 219 억 1712793 N N 0 N 00 N
12 20250317 140812 57 100.00 KOSDAQ 전기·전자 N N N N N 1140 -3 5 -0.26 30992276 27230 78.82 1143 1159 1079 1485 801 1143 1138.17 3.90 0 1126 1183 1163 1149 1129 1115 1156 1122 220 342 500 800 1 1 43970124 501 -0.82 0.22 12 0.06 -1398.00 5138.00 3070 20240325 -62.87 933 20241206 22.19 1520 -25.00 20250110 1079 5.65 20250317 3070 -62.87 20240325 933 22.19 20241206 0.31 N 115160 500 219 억 1712793 N N 0 N 00 N