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
025440/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
20250317,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,-22,5,-3.17,258126964,378548,394.75,697,705,660,903,487,695,681.95,0.00,0,27106,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,328,30.59,0.32,12,0.78,22.00,2095.00,2439,20240408,-72.41,660,20250317,1.97,1344,-49.93,20250121,660,1.97,20250317,2510,-73.19,20240408,203,231.53,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-12,5,-1.73,239586311,351056,366.08,697,705,660,903,487,695,682.47,0.00,0,34315,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,333,31.05,0.33,12,0.72,22.00,2095.00,2439,20240408,-72.00,660,20250317,3.48,1344,-49.18,20250121,660,3.48,20250317,2510,-72.79,20240408,203,236.45,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,2,2,0.29,70083169,101466,105.81,697,705,679,903,487,695,690.71,0.00,0,-9806,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,340,31.68,0.33,12,0.21,22.00,2095.00,2439,20240408,-71.42,672,20250311,3.72,1344,-48.14,20250121,672,3.72,20250311,2510,-72.23,20240408,203,243.35,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,130352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-1,5,-0.14,63802527,92420,96.38,697,705,679,903,487,695,690.35,0.00,0,-8718,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,339,31.55,0.33,12,0.19,22.00,2095.00,2439,20240408,-71.55,672,20250311,3.27,1344,-48.36,20250121,672,3.27,20250311,2510,-72.35,20240408,203,241.87,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,120351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,0,3,0.00,63234352,91600,95.52,697,705,679,903,487,695,690.33,0.00,0,-8685,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,339,31.59,0.33,12,0.19,22.00,2095.00,2439,20240408,-71.50,672,20250311,3.42,1344,-48.29,20250121,672,3.42,20250311,2510,-72.31,20240408,203,242.36,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,110351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,-10,5,-1.44,42306416,61330,63.95,697,705,679,903,487,695,689.82,0.00,0,-7176,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,334,31.14,0.33,12,0.13,22.00,2095.00,2439,20240408,-71.91,672,20250311,1.93,1344,-49.03,20250121,672,1.93,20250311,2510,-72.71,20240408,203,237.44,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,100353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-1,5,-0.14,15427608,22168,23.12,697,705,691,903,487,695,695.94,0.00,0,-4337,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,339,31.55,0.33,12,0.05,22.00,2095.00,2439,20240408,-71.55,672,20250311,3.27,1344,-48.36,20250121,672,3.27,20250311,2510,-72.35,20240408,203,241.87,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250317,090352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,4,2,0.58,2768131,3953,4.12,697,705,697,903,487,695,700.26,0.00,0,-2205,715,704,697,686,679,701,683,244,208,500,410,1,1,48781224,341,31.77,0.33,12,0.01,22.00,2095.00,2439,20240408,-71.34,672,20250311,4.02,1344,-47.99,20250121,672,4.02,20250311,2510,-72.15,20240408,203,244.33,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250314,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,0,3,0.00,65717631,94656,37.70,708,708,690,903,487,695,694.28,0.00,0,-7384,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,339,31.59,0.33,12,0.19,22.00,2095.00,2439,20240408,-71.50,672,20250311,3.42,1344,-48.29,20250121,672,3.42,20250311,2510,-72.31,20240408,203,242.36,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250314,150354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,2,2,0.29,62097571,89442,35.63,708,708,690,903,487,695,694.28,0.00,0,-7096,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,340,31.68,0.33,12,0.18,22.00,2095.00,2439,20240408,-71.42,672,20250311,3.72,1344,-48.14,20250121,672,3.72,20250311,2510,-72.23,20240408,203,243.35,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250314,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,1,2,0.14,60680821,87404,34.81,708,708,690,903,487,695,694.26,0.00,0,-7100,735,715,705,685,675,710,680,244,208,500,410,1,1,48781224,340,31.64,0.33,12,0.18,22.00,2095.00,2439,20240408,-71.46,672,20250311,3.57,1344,-48.21,20250121,672,3.57,20250311,2510,-72.27,20240408,203,242.86,20241011,0.02,N,025440,500,243 억,,0,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 160353 57 100.00 KOSDAQ 전기·전자 N N N N N 673 -22 5 -3.17 258126964 378548 394.75 697 705 660 903 487 695 681.95 0.00 0 27106 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 328 30.59 0.32 12 0.78 22.00 2095.00 2439 20240408 -72.41 660 20250317 1.97 1344 -49.93 20250121 660 1.97 20250317 2510 -73.19 20240408 203 231.53 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
3 20250317 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 683 -12 5 -1.73 239586311 351056 366.08 697 705 660 903 487 695 682.47 0.00 0 34315 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 333 31.05 0.33 12 0.72 22.00 2095.00 2439 20240408 -72.00 660 20250317 3.48 1344 -49.18 20250121 660 3.48 20250317 2510 -72.79 20240408 203 236.45 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
4 20250317 140353 57 100.00 KOSDAQ 전기·전자 N N N N N 697 2 2 0.29 70083169 101466 105.81 697 705 679 903 487 695 690.71 0.00 0 -9806 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 340 31.68 0.33 12 0.21 22.00 2095.00 2439 20240408 -71.42 672 20250311 3.72 1344 -48.14 20250121 672 3.72 20250311 2510 -72.23 20240408 203 243.35 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
5 20250317 130352 57 100.00 KOSDAQ 전기·전자 N N N N N 694 -1 5 -0.14 63802527 92420 96.38 697 705 679 903 487 695 690.35 0.00 0 -8718 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 339 31.55 0.33 12 0.19 22.00 2095.00 2439 20240408 -71.55 672 20250311 3.27 1344 -48.36 20250121 672 3.27 20250311 2510 -72.35 20240408 203 241.87 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
6 20250317 120351 57 100.00 KOSDAQ 전기·전자 N N N N N 695 0 3 0.00 63234352 91600 95.52 697 705 679 903 487 695 690.33 0.00 0 -8685 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 339 31.59 0.33 12 0.19 22.00 2095.00 2439 20240408 -71.50 672 20250311 3.42 1344 -48.29 20250121 672 3.42 20250311 2510 -72.31 20240408 203 242.36 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
7 20250317 110351 57 100.00 KOSDAQ 전기·전자 N N N N N 685 -10 5 -1.44 42306416 61330 63.95 697 705 679 903 487 695 689.82 0.00 0 -7176 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 334 31.14 0.33 12 0.13 22.00 2095.00 2439 20240408 -71.91 672 20250311 1.93 1344 -49.03 20250121 672 1.93 20250311 2510 -72.71 20240408 203 237.44 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
8 20250317 100353 57 100.00 KOSDAQ 전기·전자 N N N N N 694 -1 5 -0.14 15427608 22168 23.12 697 705 691 903 487 695 695.94 0.00 0 -4337 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 339 31.55 0.33 12 0.05 22.00 2095.00 2439 20240408 -71.55 672 20250311 3.27 1344 -48.36 20250121 672 3.27 20250311 2510 -72.35 20240408 203 241.87 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
9 20250317 090352 57 100.00 KOSDAQ 전기·전자 N N N N N 699 4 2 0.58 2768131 3953 4.12 697 705 697 903 487 695 700.26 0.00 0 -2205 715 704 697 686 679 701 683 244 208 500 410 1 1 48781224 341 31.77 0.33 12 0.01 22.00 2095.00 2439 20240408 -71.34 672 20250311 4.02 1344 -47.99 20250121 672 4.02 20250311 2510 -72.15 20240408 203 244.33 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
10 20250314 160351 57 100.00 KOSDAQ 전기·전자 N N N N N 695 0 3 0.00 65717631 94656 37.70 708 708 690 903 487 695 694.28 0.00 0 -7384 735 715 705 685 675 710 680 244 208 500 410 1 1 48781224 339 31.59 0.33 12 0.19 22.00 2095.00 2439 20240408 -71.50 672 20250311 3.42 1344 -48.29 20250121 672 3.42 20250311 2510 -72.31 20240408 203 242.36 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
11 20250314 150354 57 100.00 KOSDAQ 전기·전자 N N N N N 697 2 2 0.29 62097571 89442 35.63 708 708 690 903 487 695 694.28 0.00 0 -7096 735 715 705 685 675 710 680 244 208 500 410 1 1 48781224 340 31.68 0.33 12 0.18 22.00 2095.00 2439 20240408 -71.42 672 20250311 3.72 1344 -48.14 20250121 672 3.72 20250311 2510 -72.23 20240408 203 243.35 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
12 20250314 140350 57 100.00 KOSDAQ 전기·전자 N N N N N 696 1 2 0.14 60680821 87404 34.81 708 708 690 903 487 695 694.26 0.00 0 -7100 735 715 705 685 675 710 680 244 208 500 410 1 1 48781224 340 31.64 0.33 12 0.18 22.00 2095.00 2439 20240408 -71.46 672 20250311 3.57 1344 -48.21 20250121 672 3.57 20250311 2510 -72.27 20240408 203 242.86 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N