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
237750/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
20250318,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,0,3,0.00,22107345,5746,129.44,3850,3895,3825,5030,2710,3870,3847.43,1.21,0,548,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,251,6.90,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N
20250318,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,0,3,0.00,22107345,5746,129.44,3850,3895,3825,5030,2710,3870,3847.43,1.21,0,548,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,251,6.90,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N
20250318,141021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-30,5,-0.78,21668675,5632,126.88,3850,3895,3825,5030,2710,3870,3847.42,1.21,0,561,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,249,6.84,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.74,3280,20241209,17.07,4475,-14.19,20250117,3760,2.13,20250311,7640,-49.74,20240508,3280,17.07,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N
20250318,131020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,0,3,0.00,21499505,5588,125.88,3850,3895,3825,5030,2710,3870,3847.44,1.21,0,582,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,251,6.90,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N
20250318,121022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-30,5,-0.78,19139760,4974,112.05,3850,3895,3825,5030,2710,3870,3847.96,1.21,0,615,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,249,6.84,0.35,12,0.08,561.00,11052.00,7640,20240508,-49.74,3280,20241209,17.07,4475,-14.19,20250117,3760,2.13,20250311,7640,-49.74,20240508,3280,17.07,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N
20250318,111021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,-25,5,-0.65,17543625,4559,102.70,3850,3895,3825,5030,2710,3870,3848.13,1.21,0,613,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,250,6.85,0.35,12,0.07,561.00,11052.00,7640,20240508,-49.67,3280,20241209,17.23,4475,-14.08,20250117,3760,2.26,20250311,7640,-49.67,20240508,3280,17.23,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N
20250318,101023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-30,5,-0.78,14440530,3751,84.50,3850,3895,3825,5030,2710,3870,3849.78,1.21,0,517,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,249,6.84,0.35,12,0.06,561.00,11052.00,7640,20240508,-49.74,3280,20241209,17.07,4475,-14.19,20250117,3760,2.13,20250311,7640,-49.74,20240508,3280,17.07,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N
20250318,091026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,25,2,0.65,2693390,697,15.70,3850,3895,3850,5030,2710,3870,3864.26,1.21,0,-61,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,253,6.94,0.35,12,0.01,561.00,11052.00,7640,20240508,-49.02,3280,20241209,18.75,4475,-12.96,20250117,3760,3.59,20250311,7640,-49.02,20240508,3280,18.75,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N
20250317,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,0,3,0.00,17267725,4439,105.92,3870,3930,3855,5030,2710,3870,3890.00,1.22,0,-749,3966,3917,3841,3792,3716,3942,3817,32,1160,500,2470,5,1,6496600,251,6.90,0.35,12,0.07,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.97,N,237750,500,32 억,,79486,N,N,0,N,00,N
20250317,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,25,2,0.65,14677280,3770,89.95,3870,3930,3855,5030,2710,3870,3893.18,1.22,0,-726,3966,3917,3841,3792,3716,3942,3817,32,1160,500,2470,5,1,6496600,253,6.94,0.35,12,0.06,561.00,11052.00,7640,20240508,-49.02,3280,20241209,18.75,4475,-12.96,20250117,3760,3.59,20250311,7640,-49.02,20240508,3280,18.75,20241209,0.97,N,237750,500,32 억,,79486,N,N,0,N,00,N
20250317,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,50,2,1.29,12862325,3305,78.86,3870,3930,3855,5030,2710,3870,3891.78,1.22,0,-797,3966,3917,3841,3792,3716,3942,3817,32,1160,500,2470,5,1,6496600,255,6.99,0.35,12,0.05,561.00,11052.00,7640,20240508,-48.69,3280,20241209,19.51,4475,-12.40,20250117,3760,4.26,20250311,7640,-48.69,20240508,3280,19.51,20241209,0.97,N,237750,500,32 억,,79486,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 161019 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 0 3 0.00 22107345 5746 129.44 3850 3895 3825 5030 2710 3870 3847.43 1.21 0 548 3960 3915 3885 3840 3810 3907 3832 32 1160 500 2470 5 1 6496600 251 6.90 0.35 12 0.09 561.00 11052.00 7640 20240508 -49.35 3280 20241209 17.99 4475 -13.52 20250117 3760 2.93 20250311 7640 -49.35 20240508 3280 17.99 20241209 0.96 N 237750 500 32 억 78854 N N 0 N 00 N
3 20250318 151024 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 0 3 0.00 22107345 5746 129.44 3850 3895 3825 5030 2710 3870 3847.43 1.21 0 548 3960 3915 3885 3840 3810 3907 3832 32 1160 500 2470 5 1 6496600 251 6.90 0.35 12 0.09 561.00 11052.00 7640 20240508 -49.35 3280 20241209 17.99 4475 -13.52 20250117 3760 2.93 20250311 7640 -49.35 20240508 3280 17.99 20241209 0.96 N 237750 500 32 억 78854 N N 0 N 00 N
4 20250318 141021 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 -30 5 -0.78 21668675 5632 126.88 3850 3895 3825 5030 2710 3870 3847.42 1.21 0 561 3960 3915 3885 3840 3810 3907 3832 32 1160 500 2470 5 1 6496600 249 6.84 0.35 12 0.09 561.00 11052.00 7640 20240508 -49.74 3280 20241209 17.07 4475 -14.19 20250117 3760 2.13 20250311 7640 -49.74 20240508 3280 17.07 20241209 0.96 N 237750 500 32 억 78854 N N 0 N 00 N
5 20250318 131020 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 0 3 0.00 21499505 5588 125.88 3850 3895 3825 5030 2710 3870 3847.44 1.21 0 582 3960 3915 3885 3840 3810 3907 3832 32 1160 500 2470 5 1 6496600 251 6.90 0.35 12 0.09 561.00 11052.00 7640 20240508 -49.35 3280 20241209 17.99 4475 -13.52 20250117 3760 2.93 20250311 7640 -49.35 20240508 3280 17.99 20241209 0.96 N 237750 500 32 억 78854 N N 0 N 00 N
6 20250318 121022 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 -30 5 -0.78 19139760 4974 112.05 3850 3895 3825 5030 2710 3870 3847.96 1.21 0 615 3960 3915 3885 3840 3810 3907 3832 32 1160 500 2470 5 1 6496600 249 6.84 0.35 12 0.08 561.00 11052.00 7640 20240508 -49.74 3280 20241209 17.07 4475 -14.19 20250117 3760 2.13 20250311 7640 -49.74 20240508 3280 17.07 20241209 0.96 N 237750 500 32 억 78854 N N 0 N 00 N
7 20250318 111021 57 100.00 KOSDAQ 전기·전자 N N N N N 3845 -25 5 -0.65 17543625 4559 102.70 3850 3895 3825 5030 2710 3870 3848.13 1.21 0 613 3960 3915 3885 3840 3810 3907 3832 32 1160 500 2470 5 1 6496600 250 6.85 0.35 12 0.07 561.00 11052.00 7640 20240508 -49.67 3280 20241209 17.23 4475 -14.08 20250117 3760 2.26 20250311 7640 -49.67 20240508 3280 17.23 20241209 0.96 N 237750 500 32 억 78854 N N 0 N 00 N
8 20250318 101023 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 -30 5 -0.78 14440530 3751 84.50 3850 3895 3825 5030 2710 3870 3849.78 1.21 0 517 3960 3915 3885 3840 3810 3907 3832 32 1160 500 2470 5 1 6496600 249 6.84 0.35 12 0.06 561.00 11052.00 7640 20240508 -49.74 3280 20241209 17.07 4475 -14.19 20250117 3760 2.13 20250311 7640 -49.74 20240508 3280 17.07 20241209 0.96 N 237750 500 32 억 78854 N N 0 N 00 N
9 20250318 091026 57 100.00 KOSDAQ 전기·전자 N N N N N 3895 25 2 0.65 2693390 697 15.70 3850 3895 3850 5030 2710 3870 3864.26 1.21 0 -61 3960 3915 3885 3840 3810 3907 3832 32 1160 500 2470 5 1 6496600 253 6.94 0.35 12 0.01 561.00 11052.00 7640 20240508 -49.02 3280 20241209 18.75 4475 -12.96 20250117 3760 3.59 20250311 7640 -49.02 20240508 3280 18.75 20241209 0.96 N 237750 500 32 억 78854 N N 0 N 00 N
10 20250317 161018 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 0 3 0.00 17267725 4439 105.92 3870 3930 3855 5030 2710 3870 3890.00 1.22 0 -749 3966 3917 3841 3792 3716 3942 3817 32 1160 500 2470 5 1 6496600 251 6.90 0.35 12 0.07 561.00 11052.00 7640 20240508 -49.35 3280 20241209 17.99 4475 -13.52 20250117 3760 2.93 20250311 7640 -49.35 20240508 3280 17.99 20241209 0.97 N 237750 500 32 억 79486 N N 0 N 00 N
11 20250317 151017 57 100.00 KOSDAQ 전기·전자 N N N N N 3895 25 2 0.65 14677280 3770 89.95 3870 3930 3855 5030 2710 3870 3893.18 1.22 0 -726 3966 3917 3841 3792 3716 3942 3817 32 1160 500 2470 5 1 6496600 253 6.94 0.35 12 0.06 561.00 11052.00 7640 20240508 -49.02 3280 20241209 18.75 4475 -12.96 20250117 3760 3.59 20250311 7640 -49.02 20240508 3280 18.75 20241209 0.97 N 237750 500 32 억 79486 N N 0 N 00 N
12 20250317 141020 57 100.00 KOSDAQ 전기·전자 N N N N N 3920 50 2 1.29 12862325 3305 78.86 3870 3930 3855 5030 2710 3870 3891.78 1.22 0 -797 3966 3917 3841 3792 3716 3942 3817 32 1160 500 2470 5 1 6496600 255 6.99 0.35 12 0.05 561.00 11052.00 7640 20240508 -48.69 3280 20241209 19.51 4475 -12.40 20250117 3760 4.26 20250311 7640 -48.69 20240508 3280 19.51 20241209 0.97 N 237750 500 32 억 79486 N N 0 N 00 N