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
039010/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
20250317,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,40,2,0.63,163167645,25621,147.22,6380,6420,6270,8290,4470,6380,6368.51,3.16,0,-1698,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,554,-43.67,0.59,12,0.30,-147.00,10879.00,7160,20240520,-10.34,5090,20240805,26.13,6830,-6.00,20250311,5890,9.00,20250203,7160,-10.34,20240520,5090,26.13,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,0,3,0.00,149395035,23470,134.86,6380,6410,6270,8290,4470,6380,6365.36,3.16,0,-1658,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,550,-43.40,0.59,12,0.27,-147.00,10879.00,7160,20240520,-10.89,5090,20240805,25.34,6830,-6.59,20250311,5890,8.32,20250203,7160,-10.89,20240520,5090,25.34,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-10,5,-0.16,107717445,16951,97.40,6380,6400,6270,8290,4470,6380,6354.64,3.16,0,-1237,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,549,-43.33,0.59,12,0.20,-147.00,10879.00,7160,20240520,-11.03,5090,20240805,25.15,6830,-6.73,20250311,5890,8.15,20250203,7160,-11.03,20240520,5090,25.15,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-30,5,-0.47,81060185,12766,73.36,6380,6400,6270,8290,4470,6380,6349.69,3.16,0,-976,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,548,-43.20,0.58,12,0.15,-147.00,10879.00,7160,20240520,-11.31,5090,20240805,24.75,6830,-7.03,20250311,5890,7.81,20250203,7160,-11.31,20240520,5090,24.75,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-20,5,-0.31,62648535,9870,56.71,6380,6400,6270,8290,4470,6380,6347.37,3.16,0,-964,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,549,-43.27,0.58,12,0.11,-147.00,10879.00,7160,20240520,-11.17,5090,20240805,24.95,6830,-6.88,20250311,5890,7.98,20250203,7160,-11.17,20240520,5090,24.95,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-20,5,-0.31,49354875,7776,44.68,6380,6400,6270,8290,4470,6380,6347.08,3.16,0,-954,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,549,-43.27,0.58,12,0.09,-147.00,10879.00,7160,20240520,-11.17,5090,20240805,24.95,6830,-6.88,20250311,5890,7.98,20250203,7160,-11.17,20240520,5090,24.95,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-40,5,-0.63,34665200,5469,31.43,6380,6400,6270,8290,4470,6380,6338.49,3.16,0,-538,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,547,-43.13,0.58,12,0.06,-147.00,10879.00,7160,20240520,-11.45,5090,20240805,24.56,6830,-7.17,20250311,5890,7.64,20250203,7160,-11.45,20240520,5090,24.56,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250317,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-30,5,-0.47,5474050,858,4.93,6380,6400,6350,8290,4470,6380,6380.01,3.16,0,-790,6486,6432,6326,6272,6166,6460,6300,43,1910,500,3950,10,1,8625000,548,-43.20,0.58,12,0.01,-147.00,10879.00,7160,20240520,-11.31,5090,20240805,24.75,6830,-7.03,20250311,5890,7.81,20250203,7160,-11.31,20240520,5090,24.75,20240805,1.88,N,039010,500,43 억,,272470,N,N,0,N,00,N
20250314,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,50,2,0.79,82654950,13128,59.50,6290,6380,6220,8220,4440,6330,6296.08,3.16,0,-1361,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,550,-43.40,0.59,12,0.15,-147.00,10879.00,7160,20240520,-10.89,5090,20240805,25.34,6830,-6.59,20250311,5890,8.32,20250203,7160,-10.89,20240520,5090,25.34,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N
20250314,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-20,5,-0.32,61897460,9860,44.69,6290,6340,6220,8220,4440,6330,6277.63,3.16,0,-1026,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,544,-42.93,0.58,12,0.11,-147.00,10879.00,7160,20240520,-11.87,5090,20240805,23.97,6830,-7.61,20250311,5890,7.13,20250203,7160,-11.87,20240520,5090,23.97,20240805,1.86,N,039010,500,43 억,,272548,N,N,0,N,00,N
20250314,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-40,5,-0.63,55344710,8818,39.97,6290,6340,6220,8220,4440,6330,6276.33,3.16,0,-678,6416,6372,6306,6262,6196,6395,6285,43,1890,500,3920,10,1,8625000,543,-42.79,0.58,12,0.10,-147.00,10879.00,7160,20240520,-12.15,5090,20240805,23.58,6830,-7.91,20250311,5890,6.79,20250203,7160,-12.15,20240520,5090,23.58,20240805,1.86,N,039010,500,43 억,,272548,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 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 40 2 0.63 163167645 25621 147.22 6380 6420 6270 8290 4470 6380 6368.51 3.16 0 -1698 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 554 -43.67 0.59 12 0.30 -147.00 10879.00 7160 20240520 -10.34 5090 20240805 26.13 6830 -6.00 20250311 5890 9.00 20250203 7160 -10.34 20240520 5090 26.13 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
3 20250317 150446 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 0 3 0.00 149395035 23470 134.86 6380 6410 6270 8290 4470 6380 6365.36 3.16 0 -1658 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 550 -43.40 0.59 12 0.27 -147.00 10879.00 7160 20240520 -10.89 5090 20240805 25.34 6830 -6.59 20250311 5890 8.32 20250203 7160 -10.89 20240520 5090 25.34 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
4 20250317 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 -10 5 -0.16 107717445 16951 97.40 6380 6400 6270 8290 4470 6380 6354.64 3.16 0 -1237 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 549 -43.33 0.59 12 0.20 -147.00 10879.00 7160 20240520 -11.03 5090 20240805 25.15 6830 -6.73 20250311 5890 8.15 20250203 7160 -11.03 20240520 5090 25.15 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
5 20250317 130446 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -30 5 -0.47 81060185 12766 73.36 6380 6400 6270 8290 4470 6380 6349.69 3.16 0 -976 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 548 -43.20 0.58 12 0.15 -147.00 10879.00 7160 20240520 -11.31 5090 20240805 24.75 6830 -7.03 20250311 5890 7.81 20250203 7160 -11.31 20240520 5090 24.75 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
6 20250317 120445 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -20 5 -0.31 62648535 9870 56.71 6380 6400 6270 8290 4470 6380 6347.37 3.16 0 -964 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 549 -43.27 0.58 12 0.11 -147.00 10879.00 7160 20240520 -11.17 5090 20240805 24.95 6830 -6.88 20250311 5890 7.98 20250203 7160 -11.17 20240520 5090 24.95 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
7 20250317 110446 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -20 5 -0.31 49354875 7776 44.68 6380 6400 6270 8290 4470 6380 6347.08 3.16 0 -954 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 549 -43.27 0.58 12 0.09 -147.00 10879.00 7160 20240520 -11.17 5090 20240805 24.95 6830 -6.88 20250311 5890 7.98 20250203 7160 -11.17 20240520 5090 24.95 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
8 20250317 100448 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 -40 5 -0.63 34665200 5469 31.43 6380 6400 6270 8290 4470 6380 6338.49 3.16 0 -538 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 547 -43.13 0.58 12 0.06 -147.00 10879.00 7160 20240520 -11.45 5090 20240805 24.56 6830 -7.17 20250311 5890 7.64 20250203 7160 -11.45 20240520 5090 24.56 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
9 20250317 090447 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -30 5 -0.47 5474050 858 4.93 6380 6400 6350 8290 4470 6380 6380.01 3.16 0 -790 6486 6432 6326 6272 6166 6460 6300 43 1910 500 3950 10 1 8625000 548 -43.20 0.58 12 0.01 -147.00 10879.00 7160 20240520 -11.31 5090 20240805 24.75 6830 -7.03 20250311 5890 7.81 20250203 7160 -11.31 20240520 5090 24.75 20240805 1.88 N 039010 500 43 억 272470 N N 0 N 00 N
10 20250314 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 50 2 0.79 82654950 13128 59.50 6290 6380 6220 8220 4440 6330 6296.08 3.16 0 -1361 6416 6372 6306 6262 6196 6395 6285 43 1890 500 3920 10 1 8625000 550 -43.40 0.59 12 0.15 -147.00 10879.00 7160 20240520 -10.89 5090 20240805 25.34 6830 -6.59 20250311 5890 8.32 20250203 7160 -10.89 20240520 5090 25.34 20240805 1.86 N 039010 500 43 억 272548 N N 0 N 00 N
11 20250314 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 -20 5 -0.32 61897460 9860 44.69 6290 6340 6220 8220 4440 6330 6277.63 3.16 0 -1026 6416 6372 6306 6262 6196 6395 6285 43 1890 500 3920 10 1 8625000 544 -42.93 0.58 12 0.11 -147.00 10879.00 7160 20240520 -11.87 5090 20240805 23.97 6830 -7.61 20250311 5890 7.13 20250203 7160 -11.87 20240520 5090 23.97 20240805 1.86 N 039010 500 43 억 272548 N N 0 N 00 N
12 20250314 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -40 5 -0.63 55344710 8818 39.97 6290 6340 6220 8220 4440 6330 6276.33 3.16 0 -678 6416 6372 6306 6262 6196 6395 6285 43 1890 500 3920 10 1 8625000 543 -42.79 0.58 12 0.10 -147.00 10879.00 7160 20240520 -12.15 5090 20240805 23.58 6830 -7.91 20250311 5890 6.79 20250203 7160 -12.15 20240520 5090 23.58 20240805 1.86 N 039010 500 43 억 272548 N N 0 N 00 N