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
149950/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
20250318,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,0,3,0.00,75617760,8522,97.68,8970,9030,8800,11660,6280,8970,8873.24,0.89,0,-1403,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1400,15.74,0.86,12,0.05,570.00,10382.00,17640,20240701,-49.15,6860,20241209,30.76,9780,-8.28,20250227,7700,16.49,20250103,17640,-49.15,20240701,6860,30.76,20241209,0.54,N,149950,500,81 억,,138900,N,N,8,N,00,N
20250318,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-120,5,-1.34,60370540,6811,78.07,8970,9030,8800,11660,6280,8970,8863.68,0.89,0,-1096,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1381,15.53,0.85,12,0.04,570.00,10382.00,17640,20240701,-49.83,6860,20241209,29.01,9780,-9.51,20250227,7700,14.94,20250103,17640,-49.83,20240701,6860,29.01,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N
20250318,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-60,5,-0.67,54748530,6173,70.76,8970,9030,8800,11660,6280,8970,8869.03,0.89,0,-1105,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1391,15.63,0.86,12,0.04,570.00,10382.00,17640,20240701,-49.49,6860,20241209,29.88,9780,-8.90,20250227,7700,15.71,20250103,17640,-49.49,20240701,6860,29.88,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N
20250318,130855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,-10,5,-0.11,21216500,2376,27.24,8970,9030,8850,11660,6280,8970,8929.50,0.89,0,-1031,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1398,15.72,0.86,12,0.02,570.00,10382.00,17640,20240701,-49.21,6860,20241209,30.61,9780,-8.38,20250227,7700,16.36,20250103,17640,-49.21,20240701,6860,30.61,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N
20250318,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8990,20,2,0.22,10687120,1193,13.67,8970,9030,8930,11660,6280,8970,8958.19,0.89,0,-499,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1403,15.77,0.87,12,0.01,570.00,10382.00,17640,20240701,-49.04,6860,20241209,31.05,9780,-8.08,20250227,7700,16.75,20250103,17640,-49.04,20240701,6860,31.05,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N
20250318,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,10,2,0.11,6940950,774,8.87,8970,9030,8930,11660,6280,8970,8967.64,0.89,0,-467,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1402,15.75,0.86,12,0.00,570.00,10382.00,17640,20240701,-49.09,6860,20241209,30.90,9780,-8.18,20250227,7700,16.62,20250103,17640,-49.09,20240701,6860,30.90,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N
20250318,100857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8990,20,2,0.22,4692850,523,5.99,8970,9030,8930,11660,6280,8970,8972.94,0.89,0,-348,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1403,15.77,0.87,12,0.00,570.00,10382.00,17640,20240701,-49.04,6860,20241209,31.05,9780,-8.08,20250227,7700,16.75,20250103,17640,-49.04,20240701,6860,31.05,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N
20250318,090900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,0,3,0.00,0,0,0.00,0,0,0,11660,6280,8970,0.00,0.89,0,0,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1400,15.74,0.86,12,0.00,570.00,10382.00,17640,20240701,-49.15,6860,20241209,30.76,9780,-8.28,20250227,7700,16.49,20250103,17640,-49.15,20240701,6860,30.76,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N
20250317,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,20,2,0.22,77785350,8713,158.48,9110,9110,8850,11630,6270,8950,8927.50,0.87,0,1936,9130,9040,8930,8840,8730,9085,8885,82,2680,500,6080,10,1,15607500,1400,15.74,0.86,12,0.06,570.00,10382.00,17640,20240701,-49.15,6860,20241209,30.76,9780,-8.28,20250227,7700,16.49,20250103,17640,-49.15,20240701,6860,30.76,20241209,0.53,N,149950,500,81 억,,136156,N,N,0,N,00,N
20250317,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,10,2,0.11,74482860,8344,151.76,9110,9110,8850,11630,6270,8950,8926.52,0.87,0,1819,9130,9040,8930,8840,8730,9085,8885,82,2680,500,6080,10,1,15607500,1398,15.72,0.86,12,0.05,570.00,10382.00,17640,20240701,-49.21,6860,20241209,30.61,9780,-8.38,20250227,7700,16.36,20250103,17640,-49.21,20240701,6860,30.61,20241209,0.53,N,149950,500,81 억,,136156,N,N,0,N,00,N
20250317,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,10,2,0.11,61966250,6944,126.30,9110,9110,8850,11630,6270,8950,8923.71,0.87,0,1341,9130,9040,8930,8840,8730,9085,8885,82,2680,500,6080,10,1,15607500,1398,15.72,0.86,12,0.04,570.00,10382.00,17640,20240701,-49.21,6860,20241209,30.61,9780,-8.38,20250227,7700,16.36,20250103,17640,-49.21,20240701,6860,30.61,20241209,0.53,N,149950,500,81 억,,136156,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 160854 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 0 3 0.00 75617760 8522 97.68 8970 9030 8800 11660 6280 8970 8873.24 0.89 0 -1403 9236 9102 8976 8842 8716 9040 8780 82 2690 500 6090 10 1 15607500 1400 15.74 0.86 12 0.05 570.00 10382.00 17640 20240701 -49.15 6860 20241209 30.76 9780 -8.28 20250227 7700 16.49 20250103 17640 -49.15 20240701 6860 30.76 20241209 0.54 N 149950 500 81 억 138900 N N 8 N 00 N
3 20250318 150859 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 -120 5 -1.34 60370540 6811 78.07 8970 9030 8800 11660 6280 8970 8863.68 0.89 0 -1096 9236 9102 8976 8842 8716 9040 8780 82 2690 500 6090 10 1 15607500 1381 15.53 0.85 12 0.04 570.00 10382.00 17640 20240701 -49.83 6860 20241209 29.01 9780 -9.51 20250227 7700 14.94 20250103 17640 -49.83 20240701 6860 29.01 20241209 0.54 N 149950 500 81 억 138900 N N 0 N 00 N
4 20250318 140856 57 100.00 KOSDAQ 전기·전자 N N N N N 8910 -60 5 -0.67 54748530 6173 70.76 8970 9030 8800 11660 6280 8970 8869.03 0.89 0 -1105 9236 9102 8976 8842 8716 9040 8780 82 2690 500 6090 10 1 15607500 1391 15.63 0.86 12 0.04 570.00 10382.00 17640 20240701 -49.49 6860 20241209 29.88 9780 -8.90 20250227 7700 15.71 20250103 17640 -49.49 20240701 6860 29.88 20241209 0.54 N 149950 500 81 억 138900 N N 0 N 00 N
5 20250318 130855 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 -10 5 -0.11 21216500 2376 27.24 8970 9030 8850 11660 6280 8970 8929.50 0.89 0 -1031 9236 9102 8976 8842 8716 9040 8780 82 2690 500 6090 10 1 15607500 1398 15.72 0.86 12 0.02 570.00 10382.00 17640 20240701 -49.21 6860 20241209 30.61 9780 -8.38 20250227 7700 16.36 20250103 17640 -49.21 20240701 6860 30.61 20241209 0.54 N 149950 500 81 억 138900 N N 0 N 00 N
6 20250318 120856 57 100.00 KOSDAQ 전기·전자 N N N N N 8990 20 2 0.22 10687120 1193 13.67 8970 9030 8930 11660 6280 8970 8958.19 0.89 0 -499 9236 9102 8976 8842 8716 9040 8780 82 2690 500 6090 10 1 15607500 1403 15.77 0.87 12 0.01 570.00 10382.00 17640 20240701 -49.04 6860 20241209 31.05 9780 -8.08 20250227 7700 16.75 20250103 17640 -49.04 20240701 6860 31.05 20241209 0.54 N 149950 500 81 억 138900 N N 0 N 00 N
7 20250318 110854 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 10 2 0.11 6940950 774 8.87 8970 9030 8930 11660 6280 8970 8967.64 0.89 0 -467 9236 9102 8976 8842 8716 9040 8780 82 2690 500 6090 10 1 15607500 1402 15.75 0.86 12 0.00 570.00 10382.00 17640 20240701 -49.09 6860 20241209 30.90 9780 -8.18 20250227 7700 16.62 20250103 17640 -49.09 20240701 6860 30.90 20241209 0.54 N 149950 500 81 억 138900 N N 0 N 00 N
8 20250318 100857 57 100.00 KOSDAQ 전기·전자 N N N N N 8990 20 2 0.22 4692850 523 5.99 8970 9030 8930 11660 6280 8970 8972.94 0.89 0 -348 9236 9102 8976 8842 8716 9040 8780 82 2690 500 6090 10 1 15607500 1403 15.77 0.87 12 0.00 570.00 10382.00 17640 20240701 -49.04 6860 20241209 31.05 9780 -8.08 20250227 7700 16.75 20250103 17640 -49.04 20240701 6860 31.05 20241209 0.54 N 149950 500 81 억 138900 N N 0 N 00 N
9 20250318 090900 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 0 3 0.00 0 0 0.00 0 0 0 11660 6280 8970 0.00 0.89 0 0 9236 9102 8976 8842 8716 9040 8780 82 2690 500 6090 10 1 15607500 1400 15.74 0.86 12 0.00 570.00 10382.00 17640 20240701 -49.15 6860 20241209 30.76 9780 -8.28 20250227 7700 16.49 20250103 17640 -49.15 20240701 6860 30.76 20241209 0.54 N 149950 500 81 억 138900 N N 0 N 00 N
10 20250317 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 20 2 0.22 77785350 8713 158.48 9110 9110 8850 11630 6270 8950 8927.50 0.87 0 1936 9130 9040 8930 8840 8730 9085 8885 82 2680 500 6080 10 1 15607500 1400 15.74 0.86 12 0.06 570.00 10382.00 17640 20240701 -49.15 6860 20241209 30.76 9780 -8.28 20250227 7700 16.49 20250103 17640 -49.15 20240701 6860 30.76 20241209 0.53 N 149950 500 81 억 136156 N N 0 N 00 N
11 20250317 150853 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 10 2 0.11 74482860 8344 151.76 9110 9110 8850 11630 6270 8950 8926.52 0.87 0 1819 9130 9040 8930 8840 8730 9085 8885 82 2680 500 6080 10 1 15607500 1398 15.72 0.86 12 0.05 570.00 10382.00 17640 20240701 -49.21 6860 20241209 30.61 9780 -8.38 20250227 7700 16.36 20250103 17640 -49.21 20240701 6860 30.61 20241209 0.53 N 149950 500 81 억 136156 N N 0 N 00 N
12 20250317 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 10 2 0.11 61966250 6944 126.30 9110 9110 8850 11630 6270 8950 8923.71 0.87 0 1341 9130 9040 8930 8840 8730 9085 8885 82 2680 500 6080 10 1 15607500 1398 15.72 0.86 12 0.04 570.00 10382.00 17640 20240701 -49.21 6860 20241209 30.61 9780 -8.38 20250227 7700 16.36 20250103 17640 -49.21 20240701 6860 30.61 20241209 0.53 N 149950 500 81 억 136156 N N 0 N 00 N