ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054040/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
20250317,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,135,2,2.91,224602920,47499,218.61,4690,4780,4620,6020,3245,4635,4728.58,0.12,0,-6657,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,767,3.53,0.51,12,0.30,1350.00,9329.00,7570,20240306,-36.99,4445,20241115,7.31,5320,-10.34,20250106,4540,5.07,20250311,6940,-31.27,20240325,4445,7.31,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,135,2,2.91,218181910,46146,212.38,4690,4780,4620,6020,3245,4635,4728.08,0.12,0,-6756,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,767,3.53,0.51,12,0.29,1350.00,9329.00,7570,20240306,-36.99,4445,20241115,7.31,5320,-10.34,20250106,4540,5.07,20250311,6940,-31.27,20240325,4445,7.31,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,130,2,2.80,196235390,41535,191.16,4690,4780,4620,6020,3245,4635,4724.58,0.12,0,-5174,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,766,3.53,0.51,12,0.26,1350.00,9329.00,7570,20240306,-37.05,4445,20241115,7.20,5320,-10.43,20250106,4540,4.96,20250311,6940,-31.34,20240325,4445,7.20,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,135,2,2.91,168633380,35744,164.51,4690,4780,4620,6020,3245,4635,4717.81,0.12,0,-4090,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,767,3.53,0.51,12,0.22,1350.00,9329.00,7570,20240306,-36.99,4445,20241115,7.31,5320,-10.34,20250106,4540,5.07,20250311,6940,-31.27,20240325,4445,7.31,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,130,2,2.80,130227405,27691,127.44,4690,4770,4620,6020,3245,4635,4702.88,0.12,0,-3169,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,766,3.53,0.51,12,0.17,1350.00,9329.00,7570,20240306,-37.05,4445,20241115,7.20,5320,-10.43,20250106,4540,4.96,20250311,6940,-31.34,20240325,4445,7.20,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,125,2,2.70,103762355,22132,101.86,4690,4760,4620,6020,3245,4635,4688.34,0.12,0,-1446,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,765,3.53,0.51,12,0.14,1350.00,9329.00,7570,20240306,-37.12,4445,20241115,7.09,5320,-10.53,20250106,4540,4.85,20250311,6940,-31.41,20240325,4445,7.09,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,50,2,1.08,52067725,11203,51.56,4690,4690,4620,6020,3245,4635,4647.66,0.12,0,-1505,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,753,3.47,0.50,12,0.07,1350.00,9329.00,7570,20240306,-38.11,4445,20241115,5.40,5320,-11.94,20250106,4540,3.19,20250311,6940,-32.49,20240325,4445,5.40,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250317,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,50,2,1.08,506260,108,0.50,4690,4690,4640,6020,3245,4635,4687.59,0.12,0,-1,4668,4651,4633,4616,4598,4660,4625,80,1385,500,3330,5,1,16071290,753,3.47,0.50,12,0.00,1350.00,9329.00,7570,20240306,-38.11,4445,20241115,5.40,5320,-11.94,20250106,4540,3.19,20250311,6940,-32.49,20240325,4445,5.40,20241115,2.79,N,054040,500,80 억,,19989,N,N,0,N,00,N
20250314,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,10,2,0.22,100545625,21727,48.32,4615,4650,4615,6010,3240,4625,4627.68,0.08,0,6644,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,745,3.43,0.50,12,0.14,1350.00,9329.00,7570,20240306,-38.77,4445,20241115,4.27,5320,-12.88,20250106,4540,2.09,20250311,6950,-33.31,20240314,4445,4.27,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N
20250314,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,5,2,0.11,94801355,20488,45.57,4615,4650,4615,6010,3240,4625,4627.16,0.08,0,6853,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,744,3.43,0.50,12,0.13,1350.00,9329.00,7570,20240306,-38.84,4445,20241115,4.16,5320,-12.97,20250106,4540,1.98,20250311,6950,-33.38,20240314,4445,4.16,20241115,2.77,N,054040,500,80 억,,13219,N,N,0,N,00,N
20250314,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,15,2,0.32,82184865,17765,39.51,4615,4650,4615,6010,3240,4625,4626.22,0.08,0,6700,4711,4667,4636,4592,4561,4690,4615,80,1385,500,3330,5,1,16071290,746,3.44,0.50,12,0.11,1350.00,9329.00,7570,20240306,-38.71,4445,20241115,4.39,5320,-12.78,20250106,4540,2.20,20250311,6950,-33.24,20240314,4445,4.39,20241115,2.77,N,054040,500,80 억,,13219,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 20250317 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 135 2 2.91 224602920 47499 218.61 4690 4780 4620 6020 3245 4635 4728.58 0.12 0 -6657 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 767 3.53 0.51 12 0.30 1350.00 9329.00 7570 20240306 -36.99 4445 20241115 7.31 5320 -10.34 20250106 4540 5.07 20250311 6940 -31.27 20240325 4445 7.31 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
3 20250317 150540 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 135 2 2.91 218181910 46146 212.38 4690 4780 4620 6020 3245 4635 4728.08 0.12 0 -6756 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 767 3.53 0.51 12 0.29 1350.00 9329.00 7570 20240306 -36.99 4445 20241115 7.31 5320 -10.34 20250106 4540 5.07 20250311 6940 -31.27 20240325 4445 7.31 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
4 20250317 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 130 2 2.80 196235390 41535 191.16 4690 4780 4620 6020 3245 4635 4724.58 0.12 0 -5174 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 766 3.53 0.51 12 0.26 1350.00 9329.00 7570 20240306 -37.05 4445 20241115 7.20 5320 -10.43 20250106 4540 4.96 20250311 6940 -31.34 20240325 4445 7.20 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
5 20250317 130540 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 135 2 2.91 168633380 35744 164.51 4690 4780 4620 6020 3245 4635 4717.81 0.12 0 -4090 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 767 3.53 0.51 12 0.22 1350.00 9329.00 7570 20240306 -36.99 4445 20241115 7.31 5320 -10.34 20250106 4540 5.07 20250311 6940 -31.27 20240325 4445 7.31 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
6 20250317 120539 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 130 2 2.80 130227405 27691 127.44 4690 4770 4620 6020 3245 4635 4702.88 0.12 0 -3169 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 766 3.53 0.51 12 0.17 1350.00 9329.00 7570 20240306 -37.05 4445 20241115 7.20 5320 -10.43 20250106 4540 4.96 20250311 6940 -31.34 20240325 4445 7.20 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
7 20250317 110541 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 125 2 2.70 103762355 22132 101.86 4690 4760 4620 6020 3245 4635 4688.34 0.12 0 -1446 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 765 3.53 0.51 12 0.14 1350.00 9329.00 7570 20240306 -37.12 4445 20241115 7.09 5320 -10.53 20250106 4540 4.85 20250311 6940 -31.41 20240325 4445 7.09 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
8 20250317 100541 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 50 2 1.08 52067725 11203 51.56 4690 4690 4620 6020 3245 4635 4647.66 0.12 0 -1505 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 753 3.47 0.50 12 0.07 1350.00 9329.00 7570 20240306 -38.11 4445 20241115 5.40 5320 -11.94 20250106 4540 3.19 20250311 6940 -32.49 20240325 4445 5.40 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
9 20250317 090540 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 50 2 1.08 506260 108 0.50 4690 4690 4640 6020 3245 4635 4687.59 0.12 0 -1 4668 4651 4633 4616 4598 4660 4625 80 1385 500 3330 5 1 16071290 753 3.47 0.50 12 0.00 1350.00 9329.00 7570 20240306 -38.11 4445 20241115 5.40 5320 -11.94 20250106 4540 3.19 20250311 6940 -32.49 20240325 4445 5.40 20241115 2.79 N 054040 500 80 억 19989 N N 0 N 00 N
10 20250314 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 10 2 0.22 100545625 21727 48.32 4615 4650 4615 6010 3240 4625 4627.68 0.08 0 6644 4711 4667 4636 4592 4561 4690 4615 80 1385 500 3330 5 1 16071290 745 3.43 0.50 12 0.14 1350.00 9329.00 7570 20240306 -38.77 4445 20241115 4.27 5320 -12.88 20250106 4540 2.09 20250311 6950 -33.31 20240314 4445 4.27 20241115 2.77 N 054040 500 80 억 13219 N N 0 N 00 N
11 20250314 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 5 2 0.11 94801355 20488 45.57 4615 4650 4615 6010 3240 4625 4627.16 0.08 0 6853 4711 4667 4636 4592 4561 4690 4615 80 1385 500 3330 5 1 16071290 744 3.43 0.50 12 0.13 1350.00 9329.00 7570 20240306 -38.84 4445 20241115 4.16 5320 -12.97 20250106 4540 1.98 20250311 6950 -33.38 20240314 4445 4.16 20241115 2.77 N 054040 500 80 억 13219 N N 0 N 00 N
12 20250314 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 15 2 0.32 82184865 17765 39.51 4615 4650 4615 6010 3240 4625 4626.22 0.08 0 6700 4711 4667 4636 4592 4561 4690 4615 80 1385 500 3330 5 1 16071290 746 3.44 0.50 12 0.11 1350.00 9329.00 7570 20240306 -38.71 4445 20241115 4.39 5320 -12.78 20250106 4540 2.20 20250311 6950 -33.24 20240314 4445 4.39 20241115 2.77 N 054040 500 80 억 13219 N N 0 N 00 N