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
175140/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
20250318,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,140,2,2.59,293639500,53245,127.88,5410,5620,5340,7030,3790,5410,5514.87,0.66,0,-2766,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1194,-6.41,2.12,12,0.25,-866.00,2612.00,8690,20240527,-36.13,3845,20240318,44.34,6310,-12.04,20250305,4400,26.14,20250123,8690,-36.13,20240527,3845,44.34,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N
20250318,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5555,145,2,2.68,286382845,51938,124.74,5410,5620,5340,7030,3790,5410,5513.94,0.66,0,-2774,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1195,-6.41,2.13,12,0.24,-866.00,2612.00,8690,20240527,-36.08,3845,20240318,44.47,6310,-11.97,20250305,4400,26.25,20250123,8690,-36.08,20240527,3845,44.47,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N
20250318,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,170,2,3.14,264046990,47912,115.07,5410,5620,5340,7030,3790,5410,5511.08,0.66,0,-2701,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1201,-6.44,2.14,12,0.22,-866.00,2612.00,8690,20240527,-35.79,3845,20240318,45.12,6310,-11.57,20250305,4400,26.82,20250123,8690,-35.79,20240527,3845,45.12,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N
20250318,130910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,160,2,2.96,226042200,41108,98.73,5410,5610,5340,7030,3790,5410,5498.74,0.66,0,-4513,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1198,-6.43,2.13,12,0.19,-866.00,2612.00,8690,20240527,-35.90,3845,20240318,44.86,6310,-11.73,20250305,4400,26.59,20250123,8690,-35.90,20240527,3845,44.86,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N
20250318,120910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,120,2,2.22,166367010,30282,72.73,5410,5610,5340,7030,3790,5410,5493.92,0.66,0,-6273,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1190,-6.39,2.12,12,0.14,-866.00,2612.00,8690,20240527,-36.36,3845,20240318,43.82,6310,-12.36,20250305,4400,25.68,20250123,8690,-36.36,20240527,3845,43.82,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N
20250318,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,150,2,2.77,107503145,19699,47.31,5410,5590,5340,7030,3790,5410,5457.29,0.66,0,-3322,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1196,-6.42,2.13,12,0.09,-866.00,2612.00,8690,20240527,-36.02,3845,20240318,44.60,6310,-11.89,20250305,4400,26.36,20250123,8690,-36.02,20240527,3845,44.60,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N
20250318,100912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,20,2,0.37,38714880,7172,17.23,5410,5590,5340,7030,3790,5410,5398.06,0.66,0,-1332,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1168,-6.27,2.08,12,0.03,-866.00,2612.00,8690,20240527,-37.51,3845,20240318,41.22,6310,-13.95,20250305,4400,23.41,20250123,8690,-37.51,20240527,3845,41.22,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N
20250318,090914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,30,2,0.55,16084670,2985,7.17,5410,5590,5340,7030,3790,5410,5388.50,0.66,0,-722,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1170,-6.28,2.08,12,0.01,-866.00,2612.00,8690,20240527,-37.40,3845,20240318,41.48,6310,-13.79,20250305,4400,23.64,20250123,8690,-37.40,20240527,3845,41.48,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N
20250317,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-80,5,-1.46,225358515,41584,63.51,5500,5530,5340,7130,3850,5490,5419.36,0.67,0,-3155,5723,5606,5483,5366,5243,5665,5425,108,1640,500,3730,10,1,21515292,1164,-6.25,2.07,12,0.19,-866.00,2612.00,8690,20240527,-37.74,3845,20240318,40.70,6310,-14.26,20250305,4400,22.95,20250123,8690,-37.74,20240527,3845,40.70,20240318,0.00,N,175140,500,107 억,,144471,N,N,0,N,00,N
20250317,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-50,5,-0.91,211110855,38956,59.50,5500,5530,5340,7130,3850,5490,5419.21,0.67,0,-2538,5723,5606,5483,5366,5243,5665,5425,108,1640,500,3730,10,1,21515292,1170,-6.28,2.08,12,0.18,-866.00,2612.00,8690,20240527,-37.40,3845,20240318,41.48,6310,-13.79,20250305,4400,23.64,20250123,8690,-37.40,20240527,3845,41.48,20240318,0.00,N,175140,500,107 억,,144471,N,N,0,N,00,N
20250317,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,10,2,0.18,194965220,35997,54.98,5500,5530,5340,7130,3850,5490,5416.15,0.67,0,-1310,5723,5606,5483,5366,5243,5665,5425,108,1640,500,3730,10,1,21515292,1183,-6.35,2.11,12,0.17,-866.00,2612.00,8690,20240527,-36.71,3845,20240318,43.04,6310,-12.84,20250305,4400,25.00,20250123,8690,-36.71,20240527,3845,43.04,20240318,0.00,N,175140,500,107 억,,144471,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 160908 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 140 2 2.59 293639500 53245 127.88 5410 5620 5340 7030 3790 5410 5514.87 0.66 0 -2766 5616 5512 5426 5322 5236 5470 5280 108 1620 500 3670 10 1 21515292 1194 -6.41 2.12 12 0.25 -866.00 2612.00 8690 20240527 -36.13 3845 20240318 44.34 6310 -12.04 20250305 4400 26.14 20250123 8690 -36.13 20240527 3845 44.34 20240318 0.00 N 175140 500 107 억 141917 N N 0 N 00 N
3 20250318 150913 57 100.00 KOSDAQ 전기·전자 N N N N N 5555 145 2 2.68 286382845 51938 124.74 5410 5620 5340 7030 3790 5410 5513.94 0.66 0 -2774 5616 5512 5426 5322 5236 5470 5280 108 1620 500 3670 10 1 21515292 1195 -6.41 2.13 12 0.24 -866.00 2612.00 8690 20240527 -36.08 3845 20240318 44.47 6310 -11.97 20250305 4400 26.25 20250123 8690 -36.08 20240527 3845 44.47 20240318 0.00 N 175140 500 107 억 141917 N N 0 N 00 N
4 20250318 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 170 2 3.14 264046990 47912 115.07 5410 5620 5340 7030 3790 5410 5511.08 0.66 0 -2701 5616 5512 5426 5322 5236 5470 5280 108 1620 500 3670 10 1 21515292 1201 -6.44 2.14 12 0.22 -866.00 2612.00 8690 20240527 -35.79 3845 20240318 45.12 6310 -11.57 20250305 4400 26.82 20250123 8690 -35.79 20240527 3845 45.12 20240318 0.00 N 175140 500 107 억 141917 N N 0 N 00 N
5 20250318 130910 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 160 2 2.96 226042200 41108 98.73 5410 5610 5340 7030 3790 5410 5498.74 0.66 0 -4513 5616 5512 5426 5322 5236 5470 5280 108 1620 500 3670 10 1 21515292 1198 -6.43 2.13 12 0.19 -866.00 2612.00 8690 20240527 -35.90 3845 20240318 44.86 6310 -11.73 20250305 4400 26.59 20250123 8690 -35.90 20240527 3845 44.86 20240318 0.00 N 175140 500 107 억 141917 N N 0 N 00 N
6 20250318 120910 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 120 2 2.22 166367010 30282 72.73 5410 5610 5340 7030 3790 5410 5493.92 0.66 0 -6273 5616 5512 5426 5322 5236 5470 5280 108 1620 500 3670 10 1 21515292 1190 -6.39 2.12 12 0.14 -866.00 2612.00 8690 20240527 -36.36 3845 20240318 43.82 6310 -12.36 20250305 4400 25.68 20250123 8690 -36.36 20240527 3845 43.82 20240318 0.00 N 175140 500 107 억 141917 N N 0 N 00 N
7 20250318 110908 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 150 2 2.77 107503145 19699 47.31 5410 5590 5340 7030 3790 5410 5457.29 0.66 0 -3322 5616 5512 5426 5322 5236 5470 5280 108 1620 500 3670 10 1 21515292 1196 -6.42 2.13 12 0.09 -866.00 2612.00 8690 20240527 -36.02 3845 20240318 44.60 6310 -11.89 20250305 4400 26.36 20250123 8690 -36.02 20240527 3845 44.60 20240318 0.00 N 175140 500 107 억 141917 N N 0 N 00 N
8 20250318 100912 57 100.00 KOSDAQ 전기·전자 N N N N N 5430 20 2 0.37 38714880 7172 17.23 5410 5590 5340 7030 3790 5410 5398.06 0.66 0 -1332 5616 5512 5426 5322 5236 5470 5280 108 1620 500 3670 10 1 21515292 1168 -6.27 2.08 12 0.03 -866.00 2612.00 8690 20240527 -37.51 3845 20240318 41.22 6310 -13.95 20250305 4400 23.41 20250123 8690 -37.51 20240527 3845 41.22 20240318 0.00 N 175140 500 107 억 141917 N N 0 N 00 N
9 20250318 090914 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 30 2 0.55 16084670 2985 7.17 5410 5590 5340 7030 3790 5410 5388.50 0.66 0 -722 5616 5512 5426 5322 5236 5470 5280 108 1620 500 3670 10 1 21515292 1170 -6.28 2.08 12 0.01 -866.00 2612.00 8690 20240527 -37.40 3845 20240318 41.48 6310 -13.79 20250305 4400 23.64 20250123 8690 -37.40 20240527 3845 41.48 20240318 0.00 N 175140 500 107 억 141917 N N 0 N 00 N
10 20250317 160908 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 -80 5 -1.46 225358515 41584 63.51 5500 5530 5340 7130 3850 5490 5419.36 0.67 0 -3155 5723 5606 5483 5366 5243 5665 5425 108 1640 500 3730 10 1 21515292 1164 -6.25 2.07 12 0.19 -866.00 2612.00 8690 20240527 -37.74 3845 20240318 40.70 6310 -14.26 20250305 4400 22.95 20250123 8690 -37.74 20240527 3845 40.70 20240318 0.00 N 175140 500 107 억 144471 N N 0 N 00 N
11 20250317 150907 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 -50 5 -0.91 211110855 38956 59.50 5500 5530 5340 7130 3850 5490 5419.21 0.67 0 -2538 5723 5606 5483 5366 5243 5665 5425 108 1640 500 3730 10 1 21515292 1170 -6.28 2.08 12 0.18 -866.00 2612.00 8690 20240527 -37.40 3845 20240318 41.48 6310 -13.79 20250305 4400 23.64 20250123 8690 -37.40 20240527 3845 41.48 20240318 0.00 N 175140 500 107 억 144471 N N 0 N 00 N
12 20250317 140908 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 10 2 0.18 194965220 35997 54.98 5500 5530 5340 7130 3850 5490 5416.15 0.67 0 -1310 5723 5606 5483 5366 5243 5665 5425 108 1640 500 3730 10 1 21515292 1183 -6.35 2.11 12 0.17 -866.00 2612.00 8690 20240527 -36.71 3845 20240318 43.04 6310 -12.84 20250305 4400 25.00 20250123 8690 -36.71 20240527 3845 43.04 20240318 0.00 N 175140 500 107 억 144471 N N 0 N 00 N