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
138080/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
20250318,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-90,5,-0.88,127606900,12564,65.04,10480,10480,10100,13280,7160,10220,10156.55,1.57,0,-3379,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1076,-3.18,0.93,12,0.12,-3183.00,10839.00,14520,20250204,-30.23,9080,20241209,11.56,14520,-30.23,20250204,10000,1.30,20250313,14520,-30.23,20250204,9080,11.56,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N
20250318,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,-80,5,-0.78,117626430,11581,59.96,10480,10480,10100,13280,7160,10220,10156.85,1.57,0,-3096,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1077,-3.19,0.94,12,0.11,-3183.00,10839.00,14520,20250204,-30.17,9080,20241209,11.67,14520,-30.17,20250204,10000,1.40,20250313,14520,-30.17,20250204,9080,11.67,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N
20250318,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,-60,5,-0.59,67994170,6676,34.56,10480,10480,10100,13280,7160,10220,10184.87,1.57,0,-1487,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1079,-3.19,0.94,12,0.06,-3183.00,10839.00,14520,20250204,-30.03,9080,20241209,11.89,14520,-30.03,20250204,10000,1.60,20250313,14520,-30.03,20250204,9080,11.89,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N
20250318,130842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,-50,5,-0.49,52272710,5128,26.55,10480,10480,10100,13280,7160,10220,10193.59,1.57,0,-1346,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1080,-3.20,0.94,12,0.05,-3183.00,10839.00,14520,20250204,-29.96,9080,20241209,12.00,14520,-29.96,20250204,10000,1.70,20250313,14520,-29.96,20250204,9080,12.00,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N
20250318,120843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-70,5,-0.68,45944670,4505,23.32,10480,10480,10100,13280,7160,10220,10198.59,1.57,0,-1346,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1078,-3.19,0.94,12,0.04,-3183.00,10839.00,14520,20250204,-30.10,9080,20241209,11.78,14520,-30.10,20250204,10000,1.50,20250313,14520,-30.10,20250204,9080,11.78,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N
20250318,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,-50,5,-0.49,35114230,3439,17.80,10480,10480,10100,13280,7160,10220,10210.59,1.57,0,-1082,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1080,-3.20,0.94,12,0.03,-3183.00,10839.00,14520,20250204,-29.96,9080,20241209,12.00,14520,-29.96,20250204,10000,1.70,20250313,14520,-29.96,20250204,9080,12.00,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N
20250318,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,-40,5,-0.39,25372250,2482,12.85,10480,10480,10100,13280,7160,10220,10222.50,1.57,0,-1303,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1082,-3.20,0.94,12,0.02,-3183.00,10839.00,14520,20250204,-29.89,9080,20241209,12.11,14520,-29.89,20250204,10000,1.80,20250313,14520,-29.89,20250204,9080,12.11,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N
20250318,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,-80,5,-0.78,5112070,504,2.61,10480,10480,10100,13280,7160,10220,10143.00,1.57,0,0,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1077,-3.19,0.94,12,0.00,-3183.00,10839.00,14520,20250204,-30.17,9080,20241209,11.67,14520,-30.17,20250204,10000,1.40,20250313,14520,-30.17,20250204,9080,11.67,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N
20250317,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,60,2,0.59,198393135,19316,253.59,10310,10590,10110,13200,7120,10160,10270.92,1.57,0,-433,10426,10292,10146,10012,9866,10220,9940,53,3040,500,7510,10,1,10624095,1086,-3.21,0.94,12,0.18,-3183.00,10839.00,14520,20250204,-29.61,9080,20241209,12.56,14520,-29.61,20250204,10000,2.20,20250313,14520,-29.61,20250204,9080,12.56,20241209,0.89,N,138080,500,53 억,,167320,N,N,0,N,00,N
20250317,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,10,2,0.10,192142065,18702,245.53,10310,10590,10110,13200,7120,10160,10273.88,1.57,0,-171,10426,10292,10146,10012,9866,10220,9940,53,3040,500,7510,10,1,10624095,1080,-3.20,0.94,12,0.18,-3183.00,10839.00,14520,20250204,-29.96,9080,20241209,12.00,14520,-29.96,20250204,10000,1.70,20250313,14520,-29.96,20250204,9080,12.00,20241209,0.89,N,138080,500,53 억,,167320,N,N,0,N,00,N
20250317,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,0,3,0.00,188845900,18378,241.28,10310,10590,10110,13200,7120,10160,10275.65,1.57,0,-125,10426,10292,10146,10012,9866,10220,9940,53,3040,500,7510,10,1,10624095,1079,-3.19,0.94,12,0.17,-3183.00,10839.00,14520,20250204,-30.03,9080,20241209,11.89,14520,-30.03,20250204,10000,1.60,20250313,14520,-30.03,20250204,9080,11.89,20241209,0.89,N,138080,500,53 억,,167320,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 160841 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 -90 5 -0.88 127606900 12564 65.04 10480 10480 10100 13280 7160 10220 10156.55 1.57 0 -3379 10786 10502 10306 10022 9826 10405 9925 53 3060 500 7560 10 1 10624095 1076 -3.18 0.93 12 0.12 -3183.00 10839.00 14520 20250204 -30.23 9080 20241209 11.56 14520 -30.23 20250204 10000 1.30 20250313 14520 -30.23 20250204 9080 11.56 20241209 0.86 N 138080 500 53 억 166876 N N 0 N 00 N
3 20250318 150845 57 100.00 KOSDAQ 전기·전자 N N N N N 10140 -80 5 -0.78 117626430 11581 59.96 10480 10480 10100 13280 7160 10220 10156.85 1.57 0 -3096 10786 10502 10306 10022 9826 10405 9925 53 3060 500 7560 10 1 10624095 1077 -3.19 0.94 12 0.11 -3183.00 10839.00 14520 20250204 -30.17 9080 20241209 11.67 14520 -30.17 20250204 10000 1.40 20250313 14520 -30.17 20250204 9080 11.67 20241209 0.86 N 138080 500 53 억 166876 N N 0 N 00 N
4 20250318 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 -60 5 -0.59 67994170 6676 34.56 10480 10480 10100 13280 7160 10220 10184.87 1.57 0 -1487 10786 10502 10306 10022 9826 10405 9925 53 3060 500 7560 10 1 10624095 1079 -3.19 0.94 12 0.06 -3183.00 10839.00 14520 20250204 -30.03 9080 20241209 11.89 14520 -30.03 20250204 10000 1.60 20250313 14520 -30.03 20250204 9080 11.89 20241209 0.86 N 138080 500 53 억 166876 N N 0 N 00 N
5 20250318 130842 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 -50 5 -0.49 52272710 5128 26.55 10480 10480 10100 13280 7160 10220 10193.59 1.57 0 -1346 10786 10502 10306 10022 9826 10405 9925 53 3060 500 7560 10 1 10624095 1080 -3.20 0.94 12 0.05 -3183.00 10839.00 14520 20250204 -29.96 9080 20241209 12.00 14520 -29.96 20250204 10000 1.70 20250313 14520 -29.96 20250204 9080 12.00 20241209 0.86 N 138080 500 53 억 166876 N N 0 N 00 N
6 20250318 120843 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 -70 5 -0.68 45944670 4505 23.32 10480 10480 10100 13280 7160 10220 10198.59 1.57 0 -1346 10786 10502 10306 10022 9826 10405 9925 53 3060 500 7560 10 1 10624095 1078 -3.19 0.94 12 0.04 -3183.00 10839.00 14520 20250204 -30.10 9080 20241209 11.78 14520 -30.10 20250204 10000 1.50 20250313 14520 -30.10 20250204 9080 11.78 20241209 0.86 N 138080 500 53 억 166876 N N 0 N 00 N
7 20250318 110841 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 -50 5 -0.49 35114230 3439 17.80 10480 10480 10100 13280 7160 10220 10210.59 1.57 0 -1082 10786 10502 10306 10022 9826 10405 9925 53 3060 500 7560 10 1 10624095 1080 -3.20 0.94 12 0.03 -3183.00 10839.00 14520 20250204 -29.96 9080 20241209 12.00 14520 -29.96 20250204 10000 1.70 20250313 14520 -29.96 20250204 9080 12.00 20241209 0.86 N 138080 500 53 억 166876 N N 0 N 00 N
8 20250318 100844 57 100.00 KOSDAQ 전기·전자 N N N N N 10180 -40 5 -0.39 25372250 2482 12.85 10480 10480 10100 13280 7160 10220 10222.50 1.57 0 -1303 10786 10502 10306 10022 9826 10405 9925 53 3060 500 7560 10 1 10624095 1082 -3.20 0.94 12 0.02 -3183.00 10839.00 14520 20250204 -29.89 9080 20241209 12.11 14520 -29.89 20250204 10000 1.80 20250313 14520 -29.89 20250204 9080 12.11 20241209 0.86 N 138080 500 53 억 166876 N N 0 N 00 N
9 20250318 090847 57 100.00 KOSDAQ 전기·전자 N N N N N 10140 -80 5 -0.78 5112070 504 2.61 10480 10480 10100 13280 7160 10220 10143.00 1.57 0 0 10786 10502 10306 10022 9826 10405 9925 53 3060 500 7560 10 1 10624095 1077 -3.19 0.94 12 0.00 -3183.00 10839.00 14520 20250204 -30.17 9080 20241209 11.67 14520 -30.17 20250204 10000 1.40 20250313 14520 -30.17 20250204 9080 11.67 20241209 0.86 N 138080 500 53 억 166876 N N 0 N 00 N
10 20250317 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 10220 60 2 0.59 198393135 19316 253.59 10310 10590 10110 13200 7120 10160 10270.92 1.57 0 -433 10426 10292 10146 10012 9866 10220 9940 53 3040 500 7510 10 1 10624095 1086 -3.21 0.94 12 0.18 -3183.00 10839.00 14520 20250204 -29.61 9080 20241209 12.56 14520 -29.61 20250204 10000 2.20 20250313 14520 -29.61 20250204 9080 12.56 20241209 0.89 N 138080 500 53 억 167320 N N 0 N 00 N
11 20250317 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 10 2 0.10 192142065 18702 245.53 10310 10590 10110 13200 7120 10160 10273.88 1.57 0 -171 10426 10292 10146 10012 9866 10220 9940 53 3040 500 7510 10 1 10624095 1080 -3.20 0.94 12 0.18 -3183.00 10839.00 14520 20250204 -29.96 9080 20241209 12.00 14520 -29.96 20250204 10000 1.70 20250313 14520 -29.96 20250204 9080 12.00 20241209 0.89 N 138080 500 53 억 167320 N N 0 N 00 N
12 20250317 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 0 3 0.00 188845900 18378 241.28 10310 10590 10110 13200 7120 10160 10275.65 1.57 0 -125 10426 10292 10146 10012 9866 10220 9940 53 3040 500 7510 10 1 10624095 1079 -3.19 0.94 12 0.17 -3183.00 10839.00 14520 20250204 -30.03 9080 20241209 11.89 14520 -30.03 20250204 10000 1.60 20250313 14520 -30.03 20250204 9080 11.89 20241209 0.89 N 138080 500 53 억 167320 N N 0 N 00 N