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
010170/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
20250317,160248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,-7,5,-1.13,241288643,389837,84.10,620,637,611,806,434,620,618.96,1.81,0,-20667,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,671,-1.69,0.66,12,0.36,-362.00,935.00,1242,20240409,-50.64,577,20241210,6.24,1159,-47.11,20250205,577,6.24,20250310,1396,-56.09,20240409,577,6.24,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,150248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-3,5,-0.48,220454370,355876,76.77,620,637,611,806,434,620,619.47,1.81,0,-22350,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,676,-1.70,0.66,12,0.32,-362.00,935.00,1242,20240409,-50.32,577,20241210,6.93,1159,-46.76,20250205,577,6.93,20250310,1396,-55.80,20240409,577,6.93,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,140248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-4,5,-0.65,209074890,337370,72.78,620,637,611,806,434,620,619.72,1.81,0,-25142,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,675,-1.70,0.66,12,0.31,-362.00,935.00,1242,20240409,-50.40,577,20241210,6.76,1159,-46.85,20250205,577,6.76,20250310,1396,-55.87,20240409,577,6.76,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,130247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,-1,5,-0.16,161773097,260474,56.19,620,637,611,806,434,620,621.07,1.81,0,-38401,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,678,-1.71,0.66,12,0.24,-362.00,935.00,1242,20240409,-50.16,577,20241210,7.28,1159,-46.59,20250205,577,7.28,20250310,1396,-55.66,20240409,577,7.28,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,120247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,0,3,0.00,139225221,224063,48.34,620,637,611,806,434,620,621.37,1.81,0,-48948,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,679,-1.71,0.66,12,0.20,-362.00,935.00,1242,20240409,-50.08,577,20241210,7.45,1159,-46.51,20250205,577,7.45,20250310,1396,-55.59,20240409,577,7.45,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,110247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,14,2,2.26,110100473,177828,38.36,620,635,611,806,434,620,619.14,1.81,0,-24194,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,694,-1.75,0.68,12,0.16,-362.00,935.00,1242,20240409,-48.95,577,20241210,9.88,1159,-45.30,20250205,577,9.88,20250310,1396,-54.58,20240409,577,9.88,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,100249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,-8,5,-1.29,62460422,101113,21.81,620,625,612,806,434,620,617.73,1.81,0,-19951,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,670,-1.69,0.65,12,0.09,-362.00,935.00,1242,20240409,-50.72,577,20241210,6.07,1159,-47.20,20250205,577,6.07,20250310,1396,-56.16,20240409,577,6.07,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250317,090248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,0,3,0.00,1600757,2571,0.55,620,625,620,806,434,620,622.62,1.81,0,-183,642,630,612,600,582,637,607,548,186,500,400,1,1,109511166,679,-1.71,0.66,12,0.00,-362.00,935.00,1242,20240409,-50.08,577,20241210,7.45,1159,-46.51,20250205,577,7.45,20250310,1396,-55.59,20240409,577,7.45,20250310,0.61,N,010170,500,547 억,,1977490,N,N,29,N,00,N
20250314,160247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,19,2,3.16,283278020,462619,130.20,594,624,594,781,421,601,612.33,1.74,0,74855,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,679,-1.71,0.66,12,0.42,-362.00,935.00,1242,20240409,-50.08,577,20241210,7.45,1159,-46.51,20250205,577,7.45,20250310,1396,-55.59,20240409,577,7.45,20250310,0.62,N,010170,500,547 억,,1903523,N,N,29,N,00,N
20250314,150248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,17,2,2.83,272772341,445654,125.43,594,624,594,781,421,601,612.07,1.74,0,76001,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,677,-1.71,0.66,12,0.41,-362.00,935.00,1242,20240409,-50.24,577,20241210,7.11,1159,-46.68,20250205,577,7.11,20250310,1396,-55.73,20240409,577,7.11,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,N,00,N
20250314,140246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,14,2,2.33,200089829,328021,92.32,594,617,594,781,421,601,609.99,1.74,0,76138,625,613,606,594,587,609,590,548,180,500,390,1,1,109511166,673,-1.70,0.66,12,0.30,-362.00,935.00,1242,20240409,-50.48,577,20241210,6.59,1159,-46.94,20250205,577,6.59,20250310,1396,-55.95,20240409,577,6.59,20250310,0.62,N,010170,500,547 억,,1903523,N,N,33,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 160248 57 100.00 KOSDAQ 전기·전자 N N N N N 613 -7 5 -1.13 241288643 389837 84.10 620 637 611 806 434 620 618.96 1.81 0 -20667 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 671 -1.69 0.66 12 0.36 -362.00 935.00 1242 20240409 -50.64 577 20241210 6.24 1159 -47.11 20250205 577 6.24 20250310 1396 -56.09 20240409 577 6.24 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
3 20250317 150248 57 100.00 KOSDAQ 전기·전자 N N N N N 617 -3 5 -0.48 220454370 355876 76.77 620 637 611 806 434 620 619.47 1.81 0 -22350 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 676 -1.70 0.66 12 0.32 -362.00 935.00 1242 20240409 -50.32 577 20241210 6.93 1159 -46.76 20250205 577 6.93 20250310 1396 -55.80 20240409 577 6.93 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
4 20250317 140248 57 100.00 KOSDAQ 전기·전자 N N N N N 616 -4 5 -0.65 209074890 337370 72.78 620 637 611 806 434 620 619.72 1.81 0 -25142 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 675 -1.70 0.66 12 0.31 -362.00 935.00 1242 20240409 -50.40 577 20241210 6.76 1159 -46.85 20250205 577 6.76 20250310 1396 -55.87 20240409 577 6.76 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
5 20250317 130247 57 100.00 KOSDAQ 전기·전자 N N N N N 619 -1 5 -0.16 161773097 260474 56.19 620 637 611 806 434 620 621.07 1.81 0 -38401 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 678 -1.71 0.66 12 0.24 -362.00 935.00 1242 20240409 -50.16 577 20241210 7.28 1159 -46.59 20250205 577 7.28 20250310 1396 -55.66 20240409 577 7.28 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
6 20250317 120247 57 100.00 KOSDAQ 전기·전자 N N N N N 620 0 3 0.00 139225221 224063 48.34 620 637 611 806 434 620 621.37 1.81 0 -48948 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 679 -1.71 0.66 12 0.20 -362.00 935.00 1242 20240409 -50.08 577 20241210 7.45 1159 -46.51 20250205 577 7.45 20250310 1396 -55.59 20240409 577 7.45 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
7 20250317 110247 57 100.00 KOSDAQ 전기·전자 N N N N N 634 14 2 2.26 110100473 177828 38.36 620 635 611 806 434 620 619.14 1.81 0 -24194 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 694 -1.75 0.68 12 0.16 -362.00 935.00 1242 20240409 -48.95 577 20241210 9.88 1159 -45.30 20250205 577 9.88 20250310 1396 -54.58 20240409 577 9.88 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
8 20250317 100249 57 100.00 KOSDAQ 전기·전자 N N N N N 612 -8 5 -1.29 62460422 101113 21.81 620 625 612 806 434 620 617.73 1.81 0 -19951 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 670 -1.69 0.65 12 0.09 -362.00 935.00 1242 20240409 -50.72 577 20241210 6.07 1159 -47.20 20250205 577 6.07 20250310 1396 -56.16 20240409 577 6.07 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
9 20250317 090248 57 100.00 KOSDAQ 전기·전자 N N N N N 620 0 3 0.00 1600757 2571 0.55 620 625 620 806 434 620 622.62 1.81 0 -183 642 630 612 600 582 637 607 548 186 500 400 1 1 109511166 679 -1.71 0.66 12 0.00 -362.00 935.00 1242 20240409 -50.08 577 20241210 7.45 1159 -46.51 20250205 577 7.45 20250310 1396 -55.59 20240409 577 7.45 20250310 0.61 N 010170 500 547 억 1977490 N N 29 N 00 N
10 20250314 160247 57 100.00 KOSDAQ 전기·전자 N N N N N 620 19 2 3.16 283278020 462619 130.20 594 624 594 781 421 601 612.33 1.74 0 74855 625 613 606 594 587 609 590 548 180 500 390 1 1 109511166 679 -1.71 0.66 12 0.42 -362.00 935.00 1242 20240409 -50.08 577 20241210 7.45 1159 -46.51 20250205 577 7.45 20250310 1396 -55.59 20240409 577 7.45 20250310 0.62 N 010170 500 547 억 1903523 N N 29 N 00 N
11 20250314 150248 57 100.00 KOSDAQ 전기·전자 N N N N N 618 17 2 2.83 272772341 445654 125.43 594 624 594 781 421 601 612.07 1.74 0 76001 625 613 606 594 587 609 590 548 180 500 390 1 1 109511166 677 -1.71 0.66 12 0.41 -362.00 935.00 1242 20240409 -50.24 577 20241210 7.11 1159 -46.68 20250205 577 7.11 20250310 1396 -55.73 20240409 577 7.11 20250310 0.62 N 010170 500 547 억 1903523 N N 33 N 00 N
12 20250314 140246 57 100.00 KOSDAQ 전기·전자 N N N N N 615 14 2 2.33 200089829 328021 92.32 594 617 594 781 421 601 609.99 1.74 0 76138 625 613 606 594 587 609 590 548 180 500 390 1 1 109511166 673 -1.70 0.66 12 0.30 -362.00 935.00 1242 20240409 -50.48 577 20241210 6.59 1159 -46.94 20250205 577 6.59 20250310 1396 -55.95 20240409 577 6.59 20250310 0.62 N 010170 500 547 억 1903523 N N 33 N 00 N