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
154040/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
20250318,160857,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1020,-7,5,-0.68,50962732,50621,139.31,1017,1022,955,1335,719,1027,1006.60,0.61,0,-924,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,183,0.73,0.31,12,0.28,1392.00,3322.00,1908,20240418,-46.54,955,20250318,6.81,1156,-11.76,20250102,955,6.81,20250318,1908,-46.54,20240418,955,6.81,20250318,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N
20250318,150902,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1020,-7,5,-0.68,48948321,48646,133.87,1017,1022,955,1335,719,1027,1006.21,0.61,0,-845,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,183,0.73,0.31,12,0.27,1392.00,3322.00,1908,20240418,-46.54,955,20250318,6.81,1156,-11.76,20250102,955,6.81,20250318,1908,-46.54,20240418,955,6.81,20250318,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N
20250318,140859,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1010,-17,5,-1.66,38248740,38093,104.83,1017,1022,955,1335,719,1027,1004.09,0.61,0,2683,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,181,0.73,0.30,12,0.21,1392.00,3322.00,1908,20240418,-47.06,955,20250318,5.76,1156,-12.63,20250102,955,5.76,20250318,1908,-47.06,20240418,955,5.76,20250318,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N
20250318,130858,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1015,-12,5,-1.17,34031268,33883,93.24,1017,1022,955,1335,719,1027,1004.38,0.61,0,-720,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,182,0.73,0.31,12,0.19,1392.00,3322.00,1908,20240418,-46.80,955,20250318,6.28,1156,-12.20,20250102,955,6.28,20250318,1908,-46.80,20240418,955,6.28,20250318,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N
20250318,120859,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1005,-22,5,-2.14,27755789,27661,76.12,1017,1022,955,1335,719,1027,1003.43,0.61,0,514,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,180,0.72,0.30,12,0.15,1392.00,3322.00,1908,20240418,-47.33,955,20250318,5.24,1156,-13.06,20250102,955,5.24,20250318,1908,-47.33,20240418,955,5.24,20250318,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N
20250318,110857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,-21,5,-2.04,14063225,13933,38.34,1017,1022,1000,1335,719,1027,1009.35,0.61,0,1473,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,181,0.72,0.30,12,0.08,1392.00,3322.00,1908,20240418,-47.27,962,20241210,4.57,1156,-12.98,20250102,970,3.71,20250313,1908,-47.27,20240418,962,4.57,20241210,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N
20250318,100901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,-17,5,-1.66,9337697,9213,25.35,1017,1022,1003,1335,719,1027,1013.53,0.61,0,-149,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,181,0.73,0.30,12,0.05,1392.00,3322.00,1908,20240418,-47.06,962,20241210,4.99,1156,-12.63,20250102,970,4.12,20250313,1908,-47.06,20240418,962,4.99,20241210,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N
20250318,090903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,-13,5,-1.27,5367666,5280,14.53,1017,1022,1014,1335,719,1027,1016.60,0.61,0,-309,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,182,0.73,0.31,12,0.03,1392.00,3322.00,1908,20240418,-46.86,962,20241210,5.41,1156,-12.28,20250102,970,4.54,20250313,1908,-46.86,20240418,962,5.41,20241210,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N
20250317,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,13,2,1.28,37129677,36044,50.94,1014,1045,1006,1318,710,1014,1030.12,0.61,0,93,1048,1031,1012,995,976,1039,1003,90,304,500,660,1,1,17950094,184,0.74,0.31,12,0.20,1392.00,3322.00,1908,20240418,-46.17,962,20241210,6.76,1156,-11.16,20250102,970,5.88,20250313,1908,-46.17,20240418,962,6.76,20241210,0.00,N,154040,500,89 억,,109045,N,N,0,N,00,N
20250317,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1044,30,2,2.96,36240473,35179,49.71,1014,1045,1006,1318,710,1014,1030.17,0.61,0,98,1048,1031,1012,995,976,1039,1003,90,304,500,660,1,1,17950094,187,0.75,0.31,12,0.20,1392.00,3322.00,1908,20240418,-45.28,962,20241210,8.52,1156,-9.69,20250102,970,7.63,20250313,1908,-45.28,20240418,962,8.52,20241210,0.00,N,154040,500,89 억,,109045,N,N,0,N,00,N
20250317,140857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1041,27,2,2.66,31685195,30815,43.55,1014,1041,1006,1318,710,1014,1028.24,0.61,0,-368,1048,1031,1012,995,976,1039,1003,90,304,500,660,1,1,17950094,187,0.75,0.31,12,0.17,1392.00,3322.00,1908,20240418,-45.44,962,20241210,8.21,1156,-9.95,20250102,970,7.32,20250313,1908,-45.44,20240418,962,8.21,20241210,0.00,N,154040,500,89 억,,109045,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 160857 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1020 -7 5 -0.68 50962732 50621 139.31 1017 1022 955 1335 719 1027 1006.60 0.61 0 -924 1065 1046 1026 1007 987 1055 1016 90 308 500 670 1 1 17950094 183 0.73 0.31 12 0.28 1392.00 3322.00 1908 20240418 -46.54 955 20250318 6.81 1156 -11.76 20250102 955 6.81 20250318 1908 -46.54 20240418 955 6.81 20250318 0.00 N 154040 500 89 억 109129 N N 0 N 00 N
3 20250318 150902 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1020 -7 5 -0.68 48948321 48646 133.87 1017 1022 955 1335 719 1027 1006.21 0.61 0 -845 1065 1046 1026 1007 987 1055 1016 90 308 500 670 1 1 17950094 183 0.73 0.31 12 0.27 1392.00 3322.00 1908 20240418 -46.54 955 20250318 6.81 1156 -11.76 20250102 955 6.81 20250318 1908 -46.54 20240418 955 6.81 20250318 0.00 N 154040 500 89 억 109129 N N 0 N 00 N
4 20250318 140859 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1010 -17 5 -1.66 38248740 38093 104.83 1017 1022 955 1335 719 1027 1004.09 0.61 0 2683 1065 1046 1026 1007 987 1055 1016 90 308 500 670 1 1 17950094 181 0.73 0.30 12 0.21 1392.00 3322.00 1908 20240418 -47.06 955 20250318 5.76 1156 -12.63 20250102 955 5.76 20250318 1908 -47.06 20240418 955 5.76 20250318 0.00 N 154040 500 89 억 109129 N N 0 N 00 N
5 20250318 130858 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1015 -12 5 -1.17 34031268 33883 93.24 1017 1022 955 1335 719 1027 1004.38 0.61 0 -720 1065 1046 1026 1007 987 1055 1016 90 308 500 670 1 1 17950094 182 0.73 0.31 12 0.19 1392.00 3322.00 1908 20240418 -46.80 955 20250318 6.28 1156 -12.20 20250102 955 6.28 20250318 1908 -46.80 20240418 955 6.28 20250318 0.00 N 154040 500 89 억 109129 N N 0 N 00 N
6 20250318 120859 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1005 -22 5 -2.14 27755789 27661 76.12 1017 1022 955 1335 719 1027 1003.43 0.61 0 514 1065 1046 1026 1007 987 1055 1016 90 308 500 670 1 1 17950094 180 0.72 0.30 12 0.15 1392.00 3322.00 1908 20240418 -47.33 955 20250318 5.24 1156 -13.06 20250102 955 5.24 20250318 1908 -47.33 20240418 955 5.24 20250318 0.00 N 154040 500 89 억 109129 N N 0 N 00 N
7 20250318 110857 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 -21 5 -2.04 14063225 13933 38.34 1017 1022 1000 1335 719 1027 1009.35 0.61 0 1473 1065 1046 1026 1007 987 1055 1016 90 308 500 670 1 1 17950094 181 0.72 0.30 12 0.08 1392.00 3322.00 1908 20240418 -47.27 962 20241210 4.57 1156 -12.98 20250102 970 3.71 20250313 1908 -47.27 20240418 962 4.57 20241210 0.00 N 154040 500 89 억 109129 N N 0 N 00 N
8 20250318 100901 57 100.00 KOSDAQ 전기·전자 N N N N N 1010 -17 5 -1.66 9337697 9213 25.35 1017 1022 1003 1335 719 1027 1013.53 0.61 0 -149 1065 1046 1026 1007 987 1055 1016 90 308 500 670 1 1 17950094 181 0.73 0.30 12 0.05 1392.00 3322.00 1908 20240418 -47.06 962 20241210 4.99 1156 -12.63 20250102 970 4.12 20250313 1908 -47.06 20240418 962 4.99 20241210 0.00 N 154040 500 89 억 109129 N N 0 N 00 N
9 20250318 090903 57 100.00 KOSDAQ 전기·전자 N N N N N 1014 -13 5 -1.27 5367666 5280 14.53 1017 1022 1014 1335 719 1027 1016.60 0.61 0 -309 1065 1046 1026 1007 987 1055 1016 90 308 500 670 1 1 17950094 182 0.73 0.31 12 0.03 1392.00 3322.00 1908 20240418 -46.86 962 20241210 5.41 1156 -12.28 20250102 970 4.54 20250313 1908 -46.86 20240418 962 5.41 20241210 0.00 N 154040 500 89 억 109129 N N 0 N 00 N
10 20250317 160857 57 100.00 KOSDAQ 전기·전자 N N N N N 1027 13 2 1.28 37129677 36044 50.94 1014 1045 1006 1318 710 1014 1030.12 0.61 0 93 1048 1031 1012 995 976 1039 1003 90 304 500 660 1 1 17950094 184 0.74 0.31 12 0.20 1392.00 3322.00 1908 20240418 -46.17 962 20241210 6.76 1156 -11.16 20250102 970 5.88 20250313 1908 -46.17 20240418 962 6.76 20241210 0.00 N 154040 500 89 억 109045 N N 0 N 00 N
11 20250317 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 1044 30 2 2.96 36240473 35179 49.71 1014 1045 1006 1318 710 1014 1030.17 0.61 0 98 1048 1031 1012 995 976 1039 1003 90 304 500 660 1 1 17950094 187 0.75 0.31 12 0.20 1392.00 3322.00 1908 20240418 -45.28 962 20241210 8.52 1156 -9.69 20250102 970 7.63 20250313 1908 -45.28 20240418 962 8.52 20241210 0.00 N 154040 500 89 억 109045 N N 0 N 00 N
12 20250317 140857 57 100.00 KOSDAQ 전기·전자 N N N N N 1041 27 2 2.66 31685195 30815 43.55 1014 1041 1006 1318 710 1014 1028.24 0.61 0 -368 1048 1031 1012 995 976 1039 1003 90 304 500 660 1 1 17950094 187 0.75 0.31 12 0.17 1392.00 3322.00 1908 20240418 -45.44 962 20241210 8.21 1156 -9.95 20250102 970 7.32 20250313 1908 -45.44 20240418 962 8.21 20241210 0.00 N 154040 500 89 억 109045 N N 0 N 00 N