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
060720/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
20250317,160558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9500,70,2,0.74,614146600,63871,107.08,9450,9700,9450,12250,6610,9430,9615.52,7.09,0,-7845,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2249,7.27,0.84,12,0.27,1307.00,11342.00,16400,20240328,-42.07,7550,20241209,25.83,10750,-11.63,20250211,7990,18.90,20250113,16400,-42.07,20240328,7550,25.83,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,150558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9600,170,2,1.80,516134950,53600,89.86,9450,9700,9450,12250,6610,9430,9629.38,7.09,0,-9744,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2273,7.35,0.85,12,0.23,1307.00,11342.00,16400,20240328,-41.46,7550,20241209,27.15,10750,-10.70,20250211,7990,20.15,20250113,16400,-41.46,20240328,7550,27.15,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,140559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9640,210,2,2.23,451212740,46847,78.54,9450,9700,9450,12250,6610,9430,9631.63,7.09,0,-6276,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2283,7.38,0.85,12,0.20,1307.00,11342.00,16400,20240328,-41.22,7550,20241209,27.68,10750,-10.33,20250211,7990,20.65,20250113,16400,-41.22,20240328,7550,27.68,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,130558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9650,220,2,2.33,385855890,40059,67.16,9450,9700,9450,12250,6610,9430,9632.19,7.09,0,-6445,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2285,7.38,0.85,12,0.17,1307.00,11342.00,16400,20240328,-41.16,7550,20241209,27.81,10750,-10.23,20250211,7990,20.78,20250113,16400,-41.16,20240328,7550,27.81,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,120557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9670,240,2,2.55,337651130,35069,58.79,9450,9700,9450,12250,6610,9430,9628.19,7.09,0,-5398,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2290,7.40,0.85,12,0.15,1307.00,11342.00,16400,20240328,-41.04,7550,20241209,28.08,10750,-10.05,20250211,7990,21.03,20250113,16400,-41.04,20240328,7550,28.08,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,110559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,200,2,2.12,264640290,27502,46.11,9450,9700,9450,12250,6610,9430,9622.58,7.09,0,-4847,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2280,7.37,0.85,12,0.12,1307.00,11342.00,16400,20240328,-41.28,7550,20241209,27.55,10750,-10.42,20250211,7990,20.53,20250113,16400,-41.28,20240328,7550,27.55,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,100559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9640,210,2,2.23,192701190,20026,33.57,9450,9700,9450,12250,6610,9430,9622.55,7.09,0,-3751,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2283,7.38,0.85,12,0.08,1307.00,11342.00,16400,20240328,-41.22,7550,20241209,27.68,10750,-10.33,20250211,7990,20.65,20250113,16400,-41.22,20240328,7550,27.68,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250317,090558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9470,40,2,0.42,6941390,734,1.23,9450,9500,9450,12250,6610,9430,9456.93,7.09,0,-434,9656,9542,9436,9322,9216,9600,9380,118,2820,500,6970,10,1,23677442,2242,7.25,0.83,12,0.00,1307.00,11342.00,16400,20240328,-42.26,7550,20241209,25.43,10750,-11.91,20250211,7990,18.52,20250113,16400,-42.26,20240328,7550,25.43,20241209,4.05,N,060720,500,118 억,,1679107,N,N,8,N,00,N
20250314,160557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9430,40,2,0.43,563810780,59482,131.65,9330,9550,9330,12200,6580,9390,9478.84,7.04,0,11121,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2233,7.21,0.83,12,0.25,1307.00,11342.00,16400,20240328,-42.50,7550,20241209,24.90,10750,-12.28,20250211,7990,18.02,20250113,16400,-42.50,20240328,7550,24.90,20241209,4.07,N,060720,500,118 억,,1667988,N,N,8,N,00,N
20250314,150600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9480,90,2,0.96,482078160,50834,112.51,9330,9550,9330,12200,6580,9390,9483.53,7.04,0,6614,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2245,7.25,0.84,12,0.21,1307.00,11342.00,16400,20240328,-42.20,7550,20241209,25.56,10750,-11.81,20250211,7990,18.65,20250113,16400,-42.20,20240328,7550,25.56,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,N,00,N
20250314,140556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9540,150,2,1.60,382052250,40311,89.22,9330,9550,9330,12200,6580,9390,9477.79,7.04,0,5951,9616,9502,9406,9292,9196,9455,9245,118,2810,500,6940,10,1,23677442,2259,7.30,0.84,12,0.17,1307.00,11342.00,16400,20240328,-41.83,7550,20241209,26.36,10750,-11.26,20250211,7990,19.40,20250113,16400,-41.83,20240328,7550,26.36,20241209,4.07,N,060720,500,118 억,,1667988,N,N,25,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 160558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9500 70 2 0.74 614146600 63871 107.08 9450 9700 9450 12250 6610 9430 9615.52 7.09 0 -7845 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2249 7.27 0.84 12 0.27 1307.00 11342.00 16400 20240328 -42.07 7550 20241209 25.83 10750 -11.63 20250211 7990 18.90 20250113 16400 -42.07 20240328 7550 25.83 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
3 20250317 150558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9600 170 2 1.80 516134950 53600 89.86 9450 9700 9450 12250 6610 9430 9629.38 7.09 0 -9744 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2273 7.35 0.85 12 0.23 1307.00 11342.00 16400 20240328 -41.46 7550 20241209 27.15 10750 -10.70 20250211 7990 20.15 20250113 16400 -41.46 20240328 7550 27.15 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
4 20250317 140559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9640 210 2 2.23 451212740 46847 78.54 9450 9700 9450 12250 6610 9430 9631.63 7.09 0 -6276 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2283 7.38 0.85 12 0.20 1307.00 11342.00 16400 20240328 -41.22 7550 20241209 27.68 10750 -10.33 20250211 7990 20.65 20250113 16400 -41.22 20240328 7550 27.68 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
5 20250317 130558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9650 220 2 2.33 385855890 40059 67.16 9450 9700 9450 12250 6610 9430 9632.19 7.09 0 -6445 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2285 7.38 0.85 12 0.17 1307.00 11342.00 16400 20240328 -41.16 7550 20241209 27.81 10750 -10.23 20250211 7990 20.78 20250113 16400 -41.16 20240328 7550 27.81 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
6 20250317 120557 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9670 240 2 2.55 337651130 35069 58.79 9450 9700 9450 12250 6610 9430 9628.19 7.09 0 -5398 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2290 7.40 0.85 12 0.15 1307.00 11342.00 16400 20240328 -41.04 7550 20241209 28.08 10750 -10.05 20250211 7990 21.03 20250113 16400 -41.04 20240328 7550 28.08 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
7 20250317 110559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9630 200 2 2.12 264640290 27502 46.11 9450 9700 9450 12250 6610 9430 9622.58 7.09 0 -4847 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2280 7.37 0.85 12 0.12 1307.00 11342.00 16400 20240328 -41.28 7550 20241209 27.55 10750 -10.42 20250211 7990 20.53 20250113 16400 -41.28 20240328 7550 27.55 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
8 20250317 100559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9640 210 2 2.23 192701190 20026 33.57 9450 9700 9450 12250 6610 9430 9622.55 7.09 0 -3751 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2283 7.38 0.85 12 0.08 1307.00 11342.00 16400 20240328 -41.22 7550 20241209 27.68 10750 -10.33 20250211 7990 20.65 20250113 16400 -41.22 20240328 7550 27.68 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
9 20250317 090558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9470 40 2 0.42 6941390 734 1.23 9450 9500 9450 12250 6610 9430 9456.93 7.09 0 -434 9656 9542 9436 9322 9216 9600 9380 118 2820 500 6970 10 1 23677442 2242 7.25 0.83 12 0.00 1307.00 11342.00 16400 20240328 -42.26 7550 20241209 25.43 10750 -11.91 20250211 7990 18.52 20250113 16400 -42.26 20240328 7550 25.43 20241209 4.05 N 060720 500 118 억 1679107 N N 8 N 00 N
10 20250314 160557 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9430 40 2 0.43 563810780 59482 131.65 9330 9550 9330 12200 6580 9390 9478.84 7.04 0 11121 9616 9502 9406 9292 9196 9455 9245 118 2810 500 6940 10 1 23677442 2233 7.21 0.83 12 0.25 1307.00 11342.00 16400 20240328 -42.50 7550 20241209 24.90 10750 -12.28 20250211 7990 18.02 20250113 16400 -42.50 20240328 7550 24.90 20241209 4.07 N 060720 500 118 억 1667988 N N 8 N 00 N
11 20250314 150600 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9480 90 2 0.96 482078160 50834 112.51 9330 9550 9330 12200 6580 9390 9483.53 7.04 0 6614 9616 9502 9406 9292 9196 9455 9245 118 2810 500 6940 10 1 23677442 2245 7.25 0.84 12 0.21 1307.00 11342.00 16400 20240328 -42.20 7550 20241209 25.56 10750 -11.81 20250211 7990 18.65 20250113 16400 -42.20 20240328 7550 25.56 20241209 4.07 N 060720 500 118 억 1667988 N N 25 N 00 N
12 20250314 140556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9540 150 2 1.60 382052250 40311 89.22 9330 9550 9330 12200 6580 9390 9477.79 7.04 0 5951 9616 9502 9406 9292 9196 9455 9245 118 2810 500 6940 10 1 23677442 2259 7.30 0.84 12 0.17 1307.00 11342.00 16400 20240328 -41.83 7550 20241209 26.36 10750 -11.26 20250211 7990 19.40 20250113 16400 -41.83 20240328 7550 26.36 20241209 4.07 N 060720 500 118 억 1667988 N N 25 N 00 N