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
043200/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
20250317,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,8,2,1.58,13563746,26564,119.86,511,521,507,656,354,505,510.61,0.32,0,-150,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,214,-21.38,0.73,12,0.06,-24.00,705.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,500,2.60,20250203,717,-28.45,20240801,486,5.56,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,8,2,1.58,13560155,26557,119.83,511,521,507,656,354,505,510.61,0.32,0,-150,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,214,-21.38,0.73,12,0.06,-24.00,705.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,500,2.60,20250203,717,-28.45,20240801,486,5.56,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,9,2,1.78,8184523,15990,72.15,511,521,507,656,354,505,511.85,0.32,0,-280,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,215,-21.42,0.73,12,0.04,-24.00,705.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,500,2.80,20250203,717,-28.31,20240801,486,5.76,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,3,2,0.59,6247031,12199,55.04,511,521,507,656,354,505,512.09,0.32,0,-221,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,212,-21.17,0.72,12,0.03,-24.00,705.00,717,20240801,-29.15,486,20241206,4.53,620,-18.06,20250110,500,1.60,20250203,717,-29.15,20240801,486,4.53,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,6,2,1.19,5285545,10306,46.50,511,521,508,656,354,505,512.86,0.32,0,-140,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,214,-21.29,0.72,12,0.02,-24.00,705.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,500,2.20,20250203,717,-28.73,20240801,486,5.14,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,4,2,0.79,4435752,8634,38.96,511,521,508,656,354,505,513.75,0.32,0,-140,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,213,-21.21,0.72,12,0.02,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,5,2,0.99,3621004,7037,31.75,511,521,508,656,354,505,514.57,0.32,0,-138,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,213,-21.25,0.72,12,0.02,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250317,090502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,15,2,2.97,2323400,4498,20.30,511,521,511,656,354,505,516.54,0.32,0,-74,513,509,505,501,497,509,501,209,151,500,360,1,1,41804315,217,-21.67,0.74,12,0.01,-24.00,705.00,717,20240801,-27.48,486,20241206,7.00,620,-16.13,20250110,500,4.00,20250203,717,-27.48,20240801,486,7.00,20241206,0.00,N,043200,500,209 억,,134420,N,N,0,N,00,N
20250314,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,0,3,0.00,11175447,22162,73.28,505,509,501,656,354,505,504.26,0.32,0,-61,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.05,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N
20250314,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,1,2,0.20,10669436,21160,69.96,505,509,501,656,354,505,504.23,0.32,0,-61,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,212,-21.08,0.72,12,0.05,-24.00,705.00,717,20240801,-29.43,486,20241206,4.12,620,-18.39,20250110,500,1.20,20250203,717,-29.43,20240801,486,4.12,20241206,0.00,N,043200,500,209 억,,134481,N,N,0,N,00,N
20250314,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,0,3,0.00,9269239,18397,60.83,505,509,501,656,354,505,503.85,0.32,0,-48,517,510,505,498,493,508,496,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.04,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,134481,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 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 513 8 2 1.58 13563746 26564 119.86 511 521 507 656 354 505 510.61 0.32 0 -150 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 214 -21.38 0.73 12 0.06 -24.00 705.00 717 20240801 -28.45 486 20241206 5.56 620 -17.26 20250110 500 2.60 20250203 717 -28.45 20240801 486 5.56 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
3 20250317 150502 57 100.00 KOSDAQ 전기·전자 N N N N N 513 8 2 1.58 13560155 26557 119.83 511 521 507 656 354 505 510.61 0.32 0 -150 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 214 -21.38 0.73 12 0.06 -24.00 705.00 717 20240801 -28.45 486 20241206 5.56 620 -17.26 20250110 500 2.60 20250203 717 -28.45 20240801 486 5.56 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
4 20250317 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 514 9 2 1.78 8184523 15990 72.15 511 521 507 656 354 505 511.85 0.32 0 -280 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 215 -21.42 0.73 12 0.04 -24.00 705.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 500 2.80 20250203 717 -28.31 20240801 486 5.76 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
5 20250317 130502 57 100.00 KOSDAQ 전기·전자 N N N N N 508 3 2 0.59 6247031 12199 55.04 511 521 507 656 354 505 512.09 0.32 0 -221 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 212 -21.17 0.72 12 0.03 -24.00 705.00 717 20240801 -29.15 486 20241206 4.53 620 -18.06 20250110 500 1.60 20250203 717 -29.15 20240801 486 4.53 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
6 20250317 120501 57 100.00 KOSDAQ 전기·전자 N N N N N 511 6 2 1.19 5285545 10306 46.50 511 521 508 656 354 505 512.86 0.32 0 -140 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 214 -21.29 0.72 12 0.02 -24.00 705.00 717 20240801 -28.73 486 20241206 5.14 620 -17.58 20250110 500 2.20 20250203 717 -28.73 20240801 486 5.14 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
7 20250317 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 509 4 2 0.79 4435752 8634 38.96 511 521 508 656 354 505 513.75 0.32 0 -140 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 213 -21.21 0.72 12 0.02 -24.00 705.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 500 1.80 20250203 717 -29.01 20240801 486 4.73 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
8 20250317 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 510 5 2 0.99 3621004 7037 31.75 511 521 508 656 354 505 514.57 0.32 0 -138 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 213 -21.25 0.72 12 0.02 -24.00 705.00 717 20240801 -28.87 486 20241206 4.94 620 -17.74 20250110 500 2.00 20250203 717 -28.87 20240801 486 4.94 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
9 20250317 090502 57 100.00 KOSDAQ 전기·전자 N N N N N 520 15 2 2.97 2323400 4498 20.30 511 521 511 656 354 505 516.54 0.32 0 -74 513 509 505 501 497 509 501 209 151 500 360 1 1 41804315 217 -21.67 0.74 12 0.01 -24.00 705.00 717 20240801 -27.48 486 20241206 7.00 620 -16.13 20250110 500 4.00 20250203 717 -27.48 20240801 486 7.00 20241206 0.00 N 043200 500 209 억 134420 N N 0 N 00 N
10 20250314 160501 57 100.00 KOSDAQ 전기·전자 N N N N N 505 0 3 0.00 11175447 22162 73.28 505 509 501 656 354 505 504.26 0.32 0 -61 517 510 505 498 493 508 496 209 151 500 360 1 1 41804315 211 -21.04 0.72 12 0.05 -24.00 705.00 717 20240801 -29.57 486 20241206 3.91 620 -18.55 20250110 500 1.00 20250203 717 -29.57 20240801 486 3.91 20241206 0.00 N 043200 500 209 억 134481 N N 0 N 00 N
11 20250314 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 506 1 2 0.20 10669436 21160 69.96 505 509 501 656 354 505 504.23 0.32 0 -61 517 510 505 498 493 508 496 209 151 500 360 1 1 41804315 212 -21.08 0.72 12 0.05 -24.00 705.00 717 20240801 -29.43 486 20241206 4.12 620 -18.39 20250110 500 1.20 20250203 717 -29.43 20240801 486 4.12 20241206 0.00 N 043200 500 209 억 134481 N N 0 N 00 N
12 20250314 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 505 0 3 0.00 9269239 18397 60.83 505 509 501 656 354 505 503.85 0.32 0 -48 517 510 505 498 493 508 496 209 151 500 360 1 1 41804315 211 -21.04 0.72 12 0.04 -24.00 705.00 717 20240801 -29.57 486 20241206 3.91 620 -18.55 20250110 500 1.00 20250203 717 -29.57 20240801 486 3.91 20241206 0.00 N 043200 500 209 억 134481 N N 0 N 00 N