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
073540/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
20250317,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,-1,5,-0.07,64617242,43286,258.52,1481,1522,1470,1925,1037,1481,1492.80,1.86,0,1470,1516,1498,1480,1462,1444,1489,1453,57,444,500,1000,1,1,11400000,169,8.46,0.29,12,0.38,175.00,5098.00,2395,20240305,-38.20,1021,20240805,44.96,1552,-4.64,20250214,1326,11.61,20250102,2255,-34.37,20240318,1021,44.96,20240805,0.00,N,073540,500,57 억,,212590,N,N,0,N,00,N
20250317,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1491,10,2,0.68,64304962,43075,257.26,1481,1522,1470,1925,1037,1481,1492.86,1.86,0,1472,1516,1498,1480,1462,1444,1489,1453,57,444,500,1000,1,1,11400000,170,8.52,0.29,12,0.38,175.00,5098.00,2395,20240305,-37.75,1021,20240805,46.03,1552,-3.93,20250214,1326,12.44,20250102,2255,-33.88,20240318,1021,46.03,20240805,0.00,N,073540,500,57 억,,212590,N,N,0,N,00,N
20250317,140637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,9,2,0.61,47743547,31945,190.78,1481,1522,1470,1925,1037,1481,1494.55,1.86,0,1143,1516,1498,1480,1462,1444,1489,1453,57,444,500,1000,1,1,11400000,170,8.51,0.29,12,0.28,175.00,5098.00,2395,20240305,-37.79,1021,20240805,45.94,1552,-3.99,20250214,1326,12.37,20250102,2255,-33.92,20240318,1021,45.94,20240805,0.00,N,073540,500,57 억,,212590,N,N,0,N,00,N
20250317,130636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1486,5,2,0.34,32843547,21945,131.06,1481,1522,1470,1925,1037,1481,1496.63,1.86,0,1143,1516,1498,1480,1462,1444,1489,1453,57,444,500,1000,1,1,11400000,169,8.49,0.29,12,0.19,175.00,5098.00,2395,20240305,-37.95,1021,20240805,45.54,1552,-4.25,20250214,1326,12.07,20250102,2255,-34.10,20240318,1021,45.54,20240805,0.00,N,073540,500,57 억,,212590,N,N,0,N,00,N
20250317,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,14,2,0.95,31545319,21074,125.86,1481,1522,1470,1925,1037,1481,1496.88,1.86,0,1293,1516,1498,1480,1462,1444,1489,1453,57,444,500,1000,1,1,11400000,170,8.54,0.29,12,0.18,175.00,5098.00,2395,20240305,-37.58,1021,20240805,46.43,1552,-3.67,20250214,1326,12.75,20250102,2255,-33.70,20240318,1021,46.43,20240805,0.00,N,073540,500,57 억,,212590,N,N,0,N,00,N
20250317,110637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1514,33,2,2.23,22970613,15347,91.66,1481,1522,1470,1925,1037,1481,1496.75,1.86,0,918,1516,1498,1480,1462,1444,1489,1453,57,444,500,1000,1,1,11400000,173,8.65,0.30,12,0.13,175.00,5098.00,2395,20240305,-36.78,1021,20240805,48.29,1552,-2.45,20250214,1326,14.18,20250102,2255,-32.86,20240318,1021,48.29,20240805,0.00,N,073540,500,57 억,,212590,N,N,0,N,00,N
20250317,100636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,34,2,2.30,16642245,11173,66.73,1481,1515,1470,1925,1037,1481,1489.51,1.86,0,728,1516,1498,1480,1462,1444,1489,1453,57,444,500,1000,1,1,11400000,173,8.66,0.30,12,0.10,175.00,5098.00,2395,20240305,-36.74,1021,20240805,48.38,1552,-2.38,20250214,1326,14.25,20250102,2255,-32.82,20240318,1021,48.38,20240805,0.00,N,073540,500,57 억,,212590,N,N,0,N,00,N
20250317,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,-2,5,-0.14,6186201,4183,24.98,1481,1481,1470,1925,1037,1481,1478.89,1.86,0,-173,1516,1498,1480,1462,1444,1489,1453,57,444,500,1000,1,1,11400000,169,8.45,0.29,12,0.04,175.00,5098.00,2395,20240305,-38.25,1021,20240805,44.86,1552,-4.70,20250214,1326,11.54,20250102,2255,-34.41,20240318,1021,44.86,20240805,0.00,N,073540,500,57 억,,212590,N,N,0,N,00,N
20250314,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1481,-1,5,-0.07,24630170,16744,266.88,1482,1498,1462,1926,1038,1482,1470.98,1.86,0,261,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,169,8.46,0.29,12,0.15,175.00,5098.00,2395,20240305,-38.16,1021,20240805,45.05,1552,-4.57,20250214,1326,11.69,20250102,2285,-35.19,20240315,1021,45.05,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N
20250314,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,3,2,0.20,23631572,16070,256.14,1482,1498,1462,1926,1038,1482,1470.54,1.86,0,770,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,169,8.49,0.29,12,0.14,175.00,5098.00,2395,20240305,-38.00,1021,20240805,45.45,1552,-4.32,20250214,1326,11.99,20250102,2285,-35.01,20240315,1021,45.45,20240805,0.00,N,073540,500,57 억,,212329,N,N,0,N,00,N
20250314,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,-11,5,-0.74,20681353,14079,224.40,1482,1482,1462,1926,1038,1482,1468.95,1.86,0,812,1506,1493,1485,1472,1464,1500,1479,57,444,500,1000,1,1,11400000,168,8.41,0.29,12,0.12,175.00,5098.00,2395,20240305,-38.58,1021,20240805,44.07,1552,-5.22,20250214,1326,10.94,20250102,2285,-35.62,20240315,1021,44.07,20240805,0.00,N,073540,500,57 억,,212329,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 160636 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 -1 5 -0.07 64617242 43286 258.52 1481 1522 1470 1925 1037 1481 1492.80 1.86 0 1470 1516 1498 1480 1462 1444 1489 1453 57 444 500 1000 1 1 11400000 169 8.46 0.29 12 0.38 175.00 5098.00 2395 20240305 -38.20 1021 20240805 44.96 1552 -4.64 20250214 1326 11.61 20250102 2255 -34.37 20240318 1021 44.96 20240805 0.00 N 073540 500 57 억 212590 N N 0 N 00 N
3 20250317 150636 57 100.00 KOSDAQ 전기·전자 N N N N N 1491 10 2 0.68 64304962 43075 257.26 1481 1522 1470 1925 1037 1481 1492.86 1.86 0 1472 1516 1498 1480 1462 1444 1489 1453 57 444 500 1000 1 1 11400000 170 8.52 0.29 12 0.38 175.00 5098.00 2395 20240305 -37.75 1021 20240805 46.03 1552 -3.93 20250214 1326 12.44 20250102 2255 -33.88 20240318 1021 46.03 20240805 0.00 N 073540 500 57 억 212590 N N 0 N 00 N
4 20250317 140637 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 9 2 0.61 47743547 31945 190.78 1481 1522 1470 1925 1037 1481 1494.55 1.86 0 1143 1516 1498 1480 1462 1444 1489 1453 57 444 500 1000 1 1 11400000 170 8.51 0.29 12 0.28 175.00 5098.00 2395 20240305 -37.79 1021 20240805 45.94 1552 -3.99 20250214 1326 12.37 20250102 2255 -33.92 20240318 1021 45.94 20240805 0.00 N 073540 500 57 억 212590 N N 0 N 00 N
5 20250317 130636 57 100.00 KOSDAQ 전기·전자 N N N N N 1486 5 2 0.34 32843547 21945 131.06 1481 1522 1470 1925 1037 1481 1496.63 1.86 0 1143 1516 1498 1480 1462 1444 1489 1453 57 444 500 1000 1 1 11400000 169 8.49 0.29 12 0.19 175.00 5098.00 2395 20240305 -37.95 1021 20240805 45.54 1552 -4.25 20250214 1326 12.07 20250102 2255 -34.10 20240318 1021 45.54 20240805 0.00 N 073540 500 57 억 212590 N N 0 N 00 N
6 20250317 120635 57 100.00 KOSDAQ 전기·전자 N N N N N 1495 14 2 0.95 31545319 21074 125.86 1481 1522 1470 1925 1037 1481 1496.88 1.86 0 1293 1516 1498 1480 1462 1444 1489 1453 57 444 500 1000 1 1 11400000 170 8.54 0.29 12 0.18 175.00 5098.00 2395 20240305 -37.58 1021 20240805 46.43 1552 -3.67 20250214 1326 12.75 20250102 2255 -33.70 20240318 1021 46.43 20240805 0.00 N 073540 500 57 억 212590 N N 0 N 00 N
7 20250317 110637 57 100.00 KOSDAQ 전기·전자 N N N N N 1514 33 2 2.23 22970613 15347 91.66 1481 1522 1470 1925 1037 1481 1496.75 1.86 0 918 1516 1498 1480 1462 1444 1489 1453 57 444 500 1000 1 1 11400000 173 8.65 0.30 12 0.13 175.00 5098.00 2395 20240305 -36.78 1021 20240805 48.29 1552 -2.45 20250214 1326 14.18 20250102 2255 -32.86 20240318 1021 48.29 20240805 0.00 N 073540 500 57 억 212590 N N 0 N 00 N
8 20250317 100636 57 100.00 KOSDAQ 전기·전자 N N N N N 1515 34 2 2.30 16642245 11173 66.73 1481 1515 1470 1925 1037 1481 1489.51 1.86 0 728 1516 1498 1480 1462 1444 1489 1453 57 444 500 1000 1 1 11400000 173 8.66 0.30 12 0.10 175.00 5098.00 2395 20240305 -36.74 1021 20240805 48.38 1552 -2.38 20250214 1326 14.25 20250102 2255 -32.82 20240318 1021 48.38 20240805 0.00 N 073540 500 57 억 212590 N N 0 N 00 N
9 20250317 090636 57 100.00 KOSDAQ 전기·전자 N N N N N 1479 -2 5 -0.14 6186201 4183 24.98 1481 1481 1470 1925 1037 1481 1478.89 1.86 0 -173 1516 1498 1480 1462 1444 1489 1453 57 444 500 1000 1 1 11400000 169 8.45 0.29 12 0.04 175.00 5098.00 2395 20240305 -38.25 1021 20240805 44.86 1552 -4.70 20250214 1326 11.54 20250102 2255 -34.41 20240318 1021 44.86 20240805 0.00 N 073540 500 57 억 212590 N N 0 N 00 N
10 20250314 160634 57 100.00 KOSDAQ 전기·전자 N N N N N 1481 -1 5 -0.07 24630170 16744 266.88 1482 1498 1462 1926 1038 1482 1470.98 1.86 0 261 1506 1493 1485 1472 1464 1500 1479 57 444 500 1000 1 1 11400000 169 8.46 0.29 12 0.15 175.00 5098.00 2395 20240305 -38.16 1021 20240805 45.05 1552 -4.57 20250214 1326 11.69 20250102 2285 -35.19 20240315 1021 45.05 20240805 0.00 N 073540 500 57 억 212329 N N 0 N 00 N
11 20250314 150638 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 3 2 0.20 23631572 16070 256.14 1482 1498 1462 1926 1038 1482 1470.54 1.86 0 770 1506 1493 1485 1472 1464 1500 1479 57 444 500 1000 1 1 11400000 169 8.49 0.29 12 0.14 175.00 5098.00 2395 20240305 -38.00 1021 20240805 45.45 1552 -4.32 20250214 1326 11.99 20250102 2285 -35.01 20240315 1021 45.45 20240805 0.00 N 073540 500 57 억 212329 N N 0 N 00 N
12 20250314 140634 57 100.00 KOSDAQ 전기·전자 N N N N N 1471 -11 5 -0.74 20681353 14079 224.40 1482 1482 1462 1926 1038 1482 1468.95 1.86 0 812 1506 1493 1485 1472 1464 1500 1479 57 444 500 1000 1 1 11400000 168 8.41 0.29 12 0.12 175.00 5098.00 2395 20240305 -38.58 1021 20240805 44.07 1552 -5.22 20250214 1326 10.94 20250102 2285 -35.62 20240315 1021 44.07 20240805 0.00 N 073540 500 57 억 212329 N N 0 N 00 N