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
072950/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
20250317,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,15,2,0.33,69106481,15414,92.59,4510,4525,4405,5830,3140,4485,4483.36,2.07,0,4173,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,362,9.00,0.51,12,0.19,500.00,8834.00,6520,20240403,-30.98,3135,20241209,43.54,4755,-5.36,20250311,3420,31.58,20250103,6520,-30.98,20240403,3135,43.54,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,5,2,0.11,67391981,15033,90.30,4510,4525,4405,5830,3140,4485,4482.94,2.07,0,4269,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,362,8.98,0.51,12,0.19,500.00,8834.00,6520,20240403,-31.13,3135,20241209,43.22,4755,-5.57,20250311,3420,31.29,20250103,6520,-31.13,20240403,3135,43.22,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,5,2,0.11,51902696,11585,69.59,4510,4525,4405,5830,3140,4485,4480.16,2.07,0,2119,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,362,8.98,0.51,12,0.14,500.00,8834.00,6520,20240403,-31.13,3135,20241209,43.22,4755,-5.57,20250311,3420,31.29,20250103,6520,-31.13,20240403,3135,43.22,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,130634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,15,2,0.33,43464231,9704,58.29,4510,4525,4405,5830,3140,4485,4479.00,2.07,0,1466,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,362,9.00,0.51,12,0.12,500.00,8834.00,6520,20240403,-30.98,3135,20241209,43.54,4755,-5.36,20250311,3420,31.58,20250103,6520,-30.98,20240403,3135,43.54,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,120633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,25,2,0.56,34673120,7746,46.53,4510,4525,4405,5830,3140,4485,4476.26,2.07,0,1466,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,363,9.02,0.51,12,0.10,500.00,8834.00,6520,20240403,-30.83,3135,20241209,43.86,4755,-5.15,20250311,3420,31.87,20250103,6520,-30.83,20240403,3135,43.86,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,110635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,5,2,0.11,23644015,5295,31.81,4510,4520,4405,5830,3140,4485,4465.35,2.07,0,885,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,362,8.98,0.51,12,0.07,500.00,8834.00,6520,20240403,-31.13,3135,20241209,43.22,4755,-5.57,20250311,3420,31.29,20250103,6520,-31.13,20240403,3135,43.22,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,-10,5,-0.22,9597155,2148,12.90,4510,4520,4405,5830,3140,4485,4467.95,2.07,0,98,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,360,8.95,0.51,12,0.03,500.00,8834.00,6520,20240403,-31.37,3135,20241209,42.74,4755,-5.89,20250311,3420,30.85,20250103,6520,-31.37,20240403,3135,42.74,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250317,090634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,30,2,0.67,1343300,298,1.79,4510,4520,4485,5830,3140,4485,4507.72,2.07,0,-145,4638,4561,4433,4356,4228,4600,4395,40,1345,500,2780,5,1,8052610,364,9.03,0.51,12,0.00,500.00,8834.00,6520,20240403,-30.75,3135,20241209,44.02,4755,-5.05,20250311,3420,32.02,20250103,6520,-30.75,20240403,3135,44.02,20241209,1.49,N,072950,500,40 억,,166917,N,N,0,N,00,N
20250314,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,15,2,0.34,73992300,16648,126.33,4440,4510,4305,5810,3130,4470,4444.29,2.07,0,598,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,361,8.97,0.51,12,0.21,500.00,8834.00,6520,20240403,-31.21,3135,20241209,43.06,4755,-5.68,20250311,3420,31.14,20250103,6520,-31.21,20240403,3135,43.06,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N
20250314,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,15,2,0.34,58468175,13180,100.02,4440,4510,4305,5810,3130,4470,4436.13,2.07,0,740,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,361,8.97,0.51,12,0.16,500.00,8834.00,6520,20240403,-31.21,3135,20241209,43.06,4755,-5.68,20250311,3420,31.14,20250103,6520,-31.21,20240403,3135,43.06,20241209,1.50,N,072950,500,40 억,,166293,N,N,0,N,00,N
20250314,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,25,2,0.56,50070050,11301,85.76,4440,4510,4305,5810,3130,4470,4430.59,2.07,0,392,4576,4522,4491,4437,4406,4507,4422,40,1340,500,2770,5,1,8052610,362,8.99,0.51,12,0.14,500.00,8834.00,6520,20240403,-31.06,3135,20241209,43.38,4755,-5.47,20250311,3420,31.43,20250103,6520,-31.06,20240403,3135,43.38,20241209,1.50,N,072950,500,40 억,,166293,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 160634 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 15 2 0.33 69106481 15414 92.59 4510 4525 4405 5830 3140 4485 4483.36 2.07 0 4173 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 362 9.00 0.51 12 0.19 500.00 8834.00 6520 20240403 -30.98 3135 20241209 43.54 4755 -5.36 20250311 3420 31.58 20250103 6520 -30.98 20240403 3135 43.54 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
3 20250317 150634 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 5 2 0.11 67391981 15033 90.30 4510 4525 4405 5830 3140 4485 4482.94 2.07 0 4269 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 362 8.98 0.51 12 0.19 500.00 8834.00 6520 20240403 -31.13 3135 20241209 43.22 4755 -5.57 20250311 3420 31.29 20250103 6520 -31.13 20240403 3135 43.22 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
4 20250317 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 5 2 0.11 51902696 11585 69.59 4510 4525 4405 5830 3140 4485 4480.16 2.07 0 2119 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 362 8.98 0.51 12 0.14 500.00 8834.00 6520 20240403 -31.13 3135 20241209 43.22 4755 -5.57 20250311 3420 31.29 20250103 6520 -31.13 20240403 3135 43.22 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
5 20250317 130634 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 15 2 0.33 43464231 9704 58.29 4510 4525 4405 5830 3140 4485 4479.00 2.07 0 1466 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 362 9.00 0.51 12 0.12 500.00 8834.00 6520 20240403 -30.98 3135 20241209 43.54 4755 -5.36 20250311 3420 31.58 20250103 6520 -30.98 20240403 3135 43.54 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
6 20250317 120633 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 25 2 0.56 34673120 7746 46.53 4510 4525 4405 5830 3140 4485 4476.26 2.07 0 1466 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 363 9.02 0.51 12 0.10 500.00 8834.00 6520 20240403 -30.83 3135 20241209 43.86 4755 -5.15 20250311 3420 31.87 20250103 6520 -30.83 20240403 3135 43.86 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
7 20250317 110635 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 5 2 0.11 23644015 5295 31.81 4510 4520 4405 5830 3140 4485 4465.35 2.07 0 885 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 362 8.98 0.51 12 0.07 500.00 8834.00 6520 20240403 -31.13 3135 20241209 43.22 4755 -5.57 20250311 3420 31.29 20250103 6520 -31.13 20240403 3135 43.22 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
8 20250317 100634 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 -10 5 -0.22 9597155 2148 12.90 4510 4520 4405 5830 3140 4485 4467.95 2.07 0 98 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 360 8.95 0.51 12 0.03 500.00 8834.00 6520 20240403 -31.37 3135 20241209 42.74 4755 -5.89 20250311 3420 30.85 20250103 6520 -31.37 20240403 3135 42.74 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
9 20250317 090634 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 30 2 0.67 1343300 298 1.79 4510 4520 4485 5830 3140 4485 4507.72 2.07 0 -145 4638 4561 4433 4356 4228 4600 4395 40 1345 500 2780 5 1 8052610 364 9.03 0.51 12 0.00 500.00 8834.00 6520 20240403 -30.75 3135 20241209 44.02 4755 -5.05 20250311 3420 32.02 20250103 6520 -30.75 20240403 3135 44.02 20241209 1.49 N 072950 500 40 억 166917 N N 0 N 00 N
10 20250314 160632 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 15 2 0.34 73992300 16648 126.33 4440 4510 4305 5810 3130 4470 4444.29 2.07 0 598 4576 4522 4491 4437 4406 4507 4422 40 1340 500 2770 5 1 8052610 361 8.97 0.51 12 0.21 500.00 8834.00 6520 20240403 -31.21 3135 20241209 43.06 4755 -5.68 20250311 3420 31.14 20250103 6520 -31.21 20240403 3135 43.06 20241209 1.50 N 072950 500 40 억 166293 N N 0 N 00 N
11 20250314 150636 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 15 2 0.34 58468175 13180 100.02 4440 4510 4305 5810 3130 4470 4436.13 2.07 0 740 4576 4522 4491 4437 4406 4507 4422 40 1340 500 2770 5 1 8052610 361 8.97 0.51 12 0.16 500.00 8834.00 6520 20240403 -31.21 3135 20241209 43.06 4755 -5.68 20250311 3420 31.14 20250103 6520 -31.21 20240403 3135 43.06 20241209 1.50 N 072950 500 40 억 166293 N N 0 N 00 N
12 20250314 140632 57 100.00 KOSDAQ 전기·전자 N N N N N 4495 25 2 0.56 50070050 11301 85.76 4440 4510 4305 5810 3130 4470 4430.59 2.07 0 392 4576 4522 4491 4437 4406 4507 4422 40 1340 500 2770 5 1 8052610 362 8.99 0.51 12 0.14 500.00 8834.00 6520 20240403 -31.06 3135 20241209 43.38 4755 -5.47 20250311 3420 31.43 20250103 6520 -31.06 20240403 3135 43.38 20241209 1.50 N 072950 500 40 억 166293 N N 0 N 00 N