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
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
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
20250317,130840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10145,-15,5,-0.15,167060120,16231,213.09,10310,10590,10110,13200,7120,10160,10292.66,1.57,0,-820,10426,10292,10146,10012,9866,10220,9940,53,3040,500,7510,10,1,10624095,1078,-3.19,0.94,12,0.15,-3183.00,10839.00,14520,20250204,-30.13,9080,20241209,11.73,14520,-30.13,20250204,10000,1.45,20250313,14520,-30.13,20250204,9080,11.73,20241209,0.89,N,138080,500,53 억,,167320,N,N,0,N,00,N
20250317,120840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,10,2,0.10,132403385,12817,168.27,10310,10590,10110,13200,7120,10160,10330.29,1.57,0,-3739,10426,10292,10146,10012,9866,10220,9940,53,3040,500,7510,10,1,10624095,1080,-3.20,0.94,12,0.12,-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
20250317,110840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10390,230,2,2.26,118084675,11413,149.84,10310,10590,10110,13200,7120,10160,10346.51,1.57,0,-3771,10426,10292,10146,10012,9866,10220,9940,53,3040,500,7510,10,1,10624095,1104,-3.26,0.96,12,0.11,-3183.00,10839.00,14520,20250204,-28.44,9080,20241209,14.43,14520,-28.44,20250204,10000,3.90,20250313,14520,-28.44,20250204,9080,14.43,20241209,0.89,N,138080,500,53 억,,167320,N,N,0,N,00,N
20250317,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,180,2,1.77,103732330,10024,131.60,10310,10590,10110,13200,7120,10160,10348.40,1.57,0,-3407,10426,10292,10146,10012,9866,10220,9940,53,3040,500,7510,10,1,10624095,1099,-3.25,0.95,12,0.09,-3183.00,10839.00,14520,20250204,-28.79,9080,20241209,13.88,14520,-28.79,20250204,10000,3.40,20250313,14520,-28.79,20250204,9080,13.88,20241209,0.89,N,138080,500,53 억,,167320,N,N,0,N,00,N
20250317,090842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,0,3,0.00,7577070,742,9.74,10310,10310,10160,13200,7120,10160,10211.68,1.57,0,-154,10426,10292,10146,10012,9866,10220,9940,53,3040,500,7510,10,1,10624095,1079,-3.19,0.94,12,0.01,-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
20250314,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,160,2,1.60,76006950,7486,32.80,10270,10280,10000,13000,7000,10000,10153.21,1.57,0,40,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1079,-3.19,0.94,12,0.07,-3183.00,10839.00,14520,20250204,-30.03,9080,20241209,11.89,14520,-30.03,20250204,10000,1.60,20250314,14520,-30.03,20250204,9080,11.89,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N
20250314,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,160,2,1.60,71081890,7000,30.67,10270,10280,10000,13000,7000,10000,10154.56,1.57,0,-181,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1079,-3.19,0.94,12,0.07,-3183.00,10839.00,14520,20250204,-30.03,9080,20241209,11.89,14520,-30.03,20250204,10000,1.60,20250314,14520,-30.03,20250204,9080,11.89,20241209,0.90,N,138080,500,53 억,,167222,N,N,0,N,00,N
20250314,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,170,2,1.70,64732910,6370,27.91,10270,10280,10000,13000,7000,10000,10162.15,1.57,0,-178,10413,10206,10103,9896,9793,10155,9845,53,3000,500,7400,10,1,10624095,1080,-3.20,0.94,12,0.06,-3183.00,10839.00,14520,20250204,-29.96,9080,20241209,12.00,14520,-29.96,20250204,10000,1.70,20250314,14520,-29.96,20250204,9080,12.00,20241209,0.90,N,138080,500,53 억,,167222,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 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
3 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
4 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
5 20250317 130840 57 100.00 KOSDAQ 전기·전자 N N N N N 10145 -15 5 -0.15 167060120 16231 213.09 10310 10590 10110 13200 7120 10160 10292.66 1.57 0 -820 10426 10292 10146 10012 9866 10220 9940 53 3040 500 7510 10 1 10624095 1078 -3.19 0.94 12 0.15 -3183.00 10839.00 14520 20250204 -30.13 9080 20241209 11.73 14520 -30.13 20250204 10000 1.45 20250313 14520 -30.13 20250204 9080 11.73 20241209 0.89 N 138080 500 53 억 167320 N N 0 N 00 N
6 20250317 120840 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 10 2 0.10 132403385 12817 168.27 10310 10590 10110 13200 7120 10160 10330.29 1.57 0 -3739 10426 10292 10146 10012 9866 10220 9940 53 3040 500 7510 10 1 10624095 1080 -3.20 0.94 12 0.12 -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
7 20250317 110840 57 100.00 KOSDAQ 전기·전자 N N N N N 10390 230 2 2.26 118084675 11413 149.84 10310 10590 10110 13200 7120 10160 10346.51 1.57 0 -3771 10426 10292 10146 10012 9866 10220 9940 53 3040 500 7510 10 1 10624095 1104 -3.26 0.96 12 0.11 -3183.00 10839.00 14520 20250204 -28.44 9080 20241209 14.43 14520 -28.44 20250204 10000 3.90 20250313 14520 -28.44 20250204 9080 14.43 20241209 0.89 N 138080 500 53 억 167320 N N 0 N 00 N
8 20250317 100840 57 100.00 KOSDAQ 전기·전자 N N N N N 10340 180 2 1.77 103732330 10024 131.60 10310 10590 10110 13200 7120 10160 10348.40 1.57 0 -3407 10426 10292 10146 10012 9866 10220 9940 53 3040 500 7510 10 1 10624095 1099 -3.25 0.95 12 0.09 -3183.00 10839.00 14520 20250204 -28.79 9080 20241209 13.88 14520 -28.79 20250204 10000 3.40 20250313 14520 -28.79 20250204 9080 13.88 20241209 0.89 N 138080 500 53 억 167320 N N 0 N 00 N
9 20250317 090842 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 0 3 0.00 7577070 742 9.74 10310 10310 10160 13200 7120 10160 10211.68 1.57 0 -154 10426 10292 10146 10012 9866 10220 9940 53 3040 500 7510 10 1 10624095 1079 -3.19 0.94 12 0.01 -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
10 20250314 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 160 2 1.60 76006950 7486 32.80 10270 10280 10000 13000 7000 10000 10153.21 1.57 0 40 10413 10206 10103 9896 9793 10155 9845 53 3000 500 7400 10 1 10624095 1079 -3.19 0.94 12 0.07 -3183.00 10839.00 14520 20250204 -30.03 9080 20241209 11.89 14520 -30.03 20250204 10000 1.60 20250314 14520 -30.03 20250204 9080 11.89 20241209 0.90 N 138080 500 53 억 167222 N N 0 N 00 N
11 20250314 150843 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 160 2 1.60 71081890 7000 30.67 10270 10280 10000 13000 7000 10000 10154.56 1.57 0 -181 10413 10206 10103 9896 9793 10155 9845 53 3000 500 7400 10 1 10624095 1079 -3.19 0.94 12 0.07 -3183.00 10839.00 14520 20250204 -30.03 9080 20241209 11.89 14520 -30.03 20250204 10000 1.60 20250314 14520 -30.03 20250204 9080 11.89 20241209 0.90 N 138080 500 53 억 167222 N N 0 N 00 N
12 20250314 140837 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 170 2 1.70 64732910 6370 27.91 10270 10280 10000 13000 7000 10000 10162.15 1.57 0 -178 10413 10206 10103 9896 9793 10155 9845 53 3000 500 7400 10 1 10624095 1080 -3.20 0.94 12 0.06 -3183.00 10839.00 14520 20250204 -29.96 9080 20241209 12.00 14520 -29.96 20250204 10000 1.70 20250314 14520 -29.96 20250204 9080 12.00 20241209 0.90 N 138080 500 53 억 167222 N N 0 N 00 N