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
064520/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
20250317,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-5,5,-0.21,29169172,12291,433.39,2485,2485,2310,3040,1640,2340,2373.23,0.11,0,-465,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,522,7.08,0.48,12,0.05,330.00,4848.00,4390,20240529,-46.81,1602,20241206,45.76,2650,-11.89,20250225,1735,34.58,20250102,4390,-46.81,20240529,1602,45.76,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,15,2,0.64,28389262,11957,421.61,2485,2485,2310,3040,1640,2340,2374.28,0.11,0,-465,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,526,7.14,0.49,12,0.05,330.00,4848.00,4390,20240529,-46.36,1602,20241206,47.00,2650,-11.13,20250225,1735,35.73,20250102,4390,-46.36,20240529,1602,47.00,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,0,3,0.00,27060407,11390,401.62,2485,2485,2310,3040,1640,2340,2375.80,0.11,0,-465,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,523,7.09,0.48,12,0.05,330.00,4848.00,4390,20240529,-46.70,1602,20241206,46.07,2650,-11.70,20250225,1735,34.87,20250102,4390,-46.70,20240529,1602,46.07,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,130603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,80,2,3.42,22660232,9522,335.75,2485,2485,2310,3040,1640,2340,2379.78,0.11,0,-793,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,541,7.33,0.50,12,0.04,330.00,4848.00,4390,20240529,-44.87,1602,20241206,51.06,2650,-8.68,20250225,1735,39.48,20250102,4390,-44.87,20240529,1602,51.06,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,120603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-10,5,-0.43,11718707,4958,174.82,2485,2485,2310,3040,1640,2340,2363.60,0.11,0,-400,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,521,7.06,0.48,12,0.02,330.00,4848.00,4390,20240529,-46.92,1602,20241206,45.44,2650,-12.08,20250225,1735,34.29,20250102,4390,-46.92,20240529,1602,45.44,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-30,5,-1.28,11315502,4787,168.79,2485,2485,2310,3040,1640,2340,2363.80,0.11,0,-379,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,516,7.00,0.48,12,0.02,330.00,4848.00,4390,20240529,-47.38,1602,20241206,44.19,2650,-12.83,20250225,1735,33.14,20250102,4390,-47.38,20240529,1602,44.19,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,100605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,5,2,0.21,7023392,2943,103.77,2485,2485,2340,3040,1640,2340,2386.47,0.11,0,-252,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,524,7.11,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.58,1602,20241206,46.38,2650,-11.51,20250225,1735,35.16,20250102,4390,-46.58,20240529,1602,46.38,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250317,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,90,2,3.85,919465,375,13.22,2485,2485,2340,3040,1640,2340,2451.91,0.11,0,-130,2460,2400,2340,2280,2220,2430,2310,112,700,500,1630,5,1,22351062,543,7.36,0.50,12,0.00,330.00,4848.00,4390,20240529,-44.65,1602,20241206,51.69,2650,-8.30,20250225,1735,40.06,20250102,4390,-44.65,20240529,1602,51.69,20241206,0.42,N,064520,500,111 억,,24589,N,N,0,N,00,N
20250314,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,25,2,1.08,6632078,2836,58.32,2310,2400,2280,3005,1625,2315,2338.53,0.11,0,-330,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,523,7.09,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.70,1602,20241206,46.07,2650,-11.70,20250225,1735,34.87,20250102,4390,-46.70,20240529,1602,46.07,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N
20250314,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,15,2,0.65,5099253,2179,44.81,2310,2400,2280,3005,1625,2315,2340.18,0.11,0,-151,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,521,7.06,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.92,1602,20241206,45.44,2650,-12.08,20250225,1735,34.29,20250102,4390,-46.92,20240529,1602,45.44,20241206,0.42,N,064520,500,111 억,,24899,N,N,0,N,00,N
20250314,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,55,2,2.38,4973393,2125,43.70,2310,2400,2280,3005,1625,2315,2340.42,0.11,0,-157,2485,2400,2315,2230,2145,2442,2272,112,690,500,1620,5,1,22351062,530,7.18,0.49,12,0.01,330.00,4848.00,4390,20240529,-46.01,1602,20241206,47.94,2650,-10.57,20250225,1735,36.60,20250102,4390,-46.01,20240529,1602,47.94,20241206,0.42,N,064520,500,111 억,,24899,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 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 -5 5 -0.21 29169172 12291 433.39 2485 2485 2310 3040 1640 2340 2373.23 0.11 0 -465 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 522 7.08 0.48 12 0.05 330.00 4848.00 4390 20240529 -46.81 1602 20241206 45.76 2650 -11.89 20250225 1735 34.58 20250102 4390 -46.81 20240529 1602 45.76 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
3 20250317 150604 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 15 2 0.64 28389262 11957 421.61 2485 2485 2310 3040 1640 2340 2374.28 0.11 0 -465 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 526 7.14 0.49 12 0.05 330.00 4848.00 4390 20240529 -46.36 1602 20241206 47.00 2650 -11.13 20250225 1735 35.73 20250102 4390 -46.36 20240529 1602 47.00 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
4 20250317 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 0 3 0.00 27060407 11390 401.62 2485 2485 2310 3040 1640 2340 2375.80 0.11 0 -465 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 523 7.09 0.48 12 0.05 330.00 4848.00 4390 20240529 -46.70 1602 20241206 46.07 2650 -11.70 20250225 1735 34.87 20250102 4390 -46.70 20240529 1602 46.07 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
5 20250317 130603 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 80 2 3.42 22660232 9522 335.75 2485 2485 2310 3040 1640 2340 2379.78 0.11 0 -793 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 541 7.33 0.50 12 0.04 330.00 4848.00 4390 20240529 -44.87 1602 20241206 51.06 2650 -8.68 20250225 1735 39.48 20250102 4390 -44.87 20240529 1602 51.06 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
6 20250317 120603 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -10 5 -0.43 11718707 4958 174.82 2485 2485 2310 3040 1640 2340 2363.60 0.11 0 -400 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 521 7.06 0.48 12 0.02 330.00 4848.00 4390 20240529 -46.92 1602 20241206 45.44 2650 -12.08 20250225 1735 34.29 20250102 4390 -46.92 20240529 1602 45.44 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
7 20250317 110605 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -30 5 -1.28 11315502 4787 168.79 2485 2485 2310 3040 1640 2340 2363.80 0.11 0 -379 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 516 7.00 0.48 12 0.02 330.00 4848.00 4390 20240529 -47.38 1602 20241206 44.19 2650 -12.83 20250225 1735 33.14 20250102 4390 -47.38 20240529 1602 44.19 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
8 20250317 100605 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 5 2 0.21 7023392 2943 103.77 2485 2485 2340 3040 1640 2340 2386.47 0.11 0 -252 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 524 7.11 0.48 12 0.01 330.00 4848.00 4390 20240529 -46.58 1602 20241206 46.38 2650 -11.51 20250225 1735 35.16 20250102 4390 -46.58 20240529 1602 46.38 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
9 20250317 090605 57 100.00 KOSDAQ 전기·전자 N N N N N 2430 90 2 3.85 919465 375 13.22 2485 2485 2340 3040 1640 2340 2451.91 0.11 0 -130 2460 2400 2340 2280 2220 2430 2310 112 700 500 1630 5 1 22351062 543 7.36 0.50 12 0.00 330.00 4848.00 4390 20240529 -44.65 1602 20241206 51.69 2650 -8.30 20250225 1735 40.06 20250102 4390 -44.65 20240529 1602 51.69 20241206 0.42 N 064520 500 111 억 24589 N N 0 N 00 N
10 20250314 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 25 2 1.08 6632078 2836 58.32 2310 2400 2280 3005 1625 2315 2338.53 0.11 0 -330 2485 2400 2315 2230 2145 2442 2272 112 690 500 1620 5 1 22351062 523 7.09 0.48 12 0.01 330.00 4848.00 4390 20240529 -46.70 1602 20241206 46.07 2650 -11.70 20250225 1735 34.87 20250102 4390 -46.70 20240529 1602 46.07 20241206 0.42 N 064520 500 111 억 24899 N N 0 N 00 N
11 20250314 150606 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 15 2 0.65 5099253 2179 44.81 2310 2400 2280 3005 1625 2315 2340.18 0.11 0 -151 2485 2400 2315 2230 2145 2442 2272 112 690 500 1620 5 1 22351062 521 7.06 0.48 12 0.01 330.00 4848.00 4390 20240529 -46.92 1602 20241206 45.44 2650 -12.08 20250225 1735 34.29 20250102 4390 -46.92 20240529 1602 45.44 20241206 0.42 N 064520 500 111 억 24899 N N 0 N 00 N
12 20250314 140602 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 55 2 2.38 4973393 2125 43.70 2310 2400 2280 3005 1625 2315 2340.42 0.11 0 -157 2485 2400 2315 2230 2145 2442 2272 112 690 500 1620 5 1 22351062 530 7.18 0.49 12 0.01 330.00 4848.00 4390 20240529 -46.01 1602 20241206 47.94 2650 -10.57 20250225 1735 36.60 20250102 4390 -46.01 20240529 1602 47.94 20241206 0.42 N 064520 500 111 억 24899 N N 0 N 00 N