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
084730/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
20250317,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,120,2,1.15,255719585,24578,41.94,10390,10550,10270,13540,7300,10420,10403.83,2.48,0,1011,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1171,8.58,0.66,12,0.22,1229.00,16081.00,17060,20240403,-38.22,7610,20241210,38.50,10730,-1.77,20250306,8410,25.33,20250203,17060,-38.22,20240403,7610,38.50,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10440,20,2,0.19,224986735,21650,36.95,10390,10550,10270,13540,7300,10420,10392.00,2.48,0,-476,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1160,8.49,0.65,12,0.19,1229.00,16081.00,17060,20240403,-38.80,7610,20241210,37.19,10730,-2.70,20250306,8410,24.14,20250203,17060,-38.80,20240403,7610,37.19,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,-50,5,-0.48,185686175,17879,30.51,10390,10550,10270,13540,7300,10420,10385.71,2.48,0,-295,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1152,8.44,0.64,12,0.16,1229.00,16081.00,17060,20240403,-39.21,7610,20241210,36.27,10730,-3.36,20250306,8410,23.31,20250203,17060,-39.21,20240403,7610,36.27,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,-120,5,-1.15,155187495,14924,25.47,10390,10550,10290,13540,7300,10420,10398.52,2.48,0,-403,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1144,8.38,0.64,12,0.13,1229.00,16081.00,17060,20240403,-39.62,7610,20241210,35.35,10730,-4.01,20250306,8410,22.47,20250203,17060,-39.62,20240403,7610,35.35,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,120700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,-80,5,-0.77,129756305,12462,21.27,10390,10550,10310,13540,7300,10420,10412.16,2.48,0,311,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1149,8.41,0.64,12,0.11,1229.00,16081.00,17060,20240403,-39.39,7610,20241210,35.87,10730,-3.63,20250306,8410,22.95,20250203,17060,-39.39,20240403,7610,35.87,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10410,-10,5,-0.10,92273955,8844,15.09,10390,10550,10345,13540,7300,10420,10433.51,2.48,0,1066,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1156,8.47,0.65,12,0.08,1229.00,16081.00,17060,20240403,-38.98,7610,20241210,36.79,10730,-2.98,20250306,8410,23.78,20250203,17060,-38.98,20240403,7610,36.79,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10440,20,2,0.19,80819605,7743,13.21,10390,10550,10345,13540,7300,10420,10437.76,2.48,0,897,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1160,8.49,0.65,12,0.07,1229.00,16081.00,17060,20240403,-38.80,7610,20241210,37.19,10730,-2.70,20250306,8410,24.14,20250203,17060,-38.80,20240403,7610,37.19,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250317,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,-70,5,-0.67,2199310,212,0.36,10390,10400,10350,13540,7300,10420,10374.10,2.48,0,75,10793,10606,10353,10166,9913,10700,10260,56,3120,500,7290,10,1,11109424,1150,8.42,0.64,12,0.00,1229.00,16081.00,17060,20240403,-39.33,7610,20241210,36.01,10730,-3.54,20250306,8410,23.07,20250203,17060,-39.33,20240403,7610,36.01,20241210,1.83,N,084730,500,55 억,,275104,N,N,0,N,00,N
20250314,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10420,200,2,1.96,607128145,58598,153.79,10200,10540,10100,13280,7160,10220,10360.90,2.46,0,900,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1158,8.48,0.65,12,0.53,1229.00,16081.00,17060,20240403,-38.92,7610,20241210,36.93,10730,-2.89,20250306,8410,23.90,20250203,17060,-38.92,20240403,7610,36.93,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N
20250314,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,120,2,1.17,590828975,57028,149.67,10200,10540,10100,13280,7160,10220,10360.33,2.46,0,1085,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1149,8.41,0.64,12,0.51,1229.00,16081.00,17060,20240403,-39.39,7610,20241210,35.87,10730,-3.63,20250306,8410,22.95,20250203,17060,-39.39,20240403,7610,35.87,20241210,1.86,N,084730,500,55 억,,273617,N,N,0,N,00,N
20250314,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,150,2,1.47,553779635,53446,140.27,10200,10540,10100,13280,7160,10220,10361.48,2.46,0,835,10493,10356,10233,10096,9973,10295,10035,56,3060,500,7150,10,1,11109424,1152,8.44,0.64,12,0.48,1229.00,16081.00,17060,20240403,-39.21,7610,20241210,36.27,10730,-3.36,20250306,8410,23.31,20250203,17060,-39.21,20240403,7610,36.27,20241210,1.86,N,084730,500,55 억,,273617,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 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 10540 120 2 1.15 255719585 24578 41.94 10390 10550 10270 13540 7300 10420 10403.83 2.48 0 1011 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1171 8.58 0.66 12 0.22 1229.00 16081.00 17060 20240403 -38.22 7610 20241210 38.50 10730 -1.77 20250306 8410 25.33 20250203 17060 -38.22 20240403 7610 38.50 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
3 20250317 150700 57 100.00 KOSDAQ 전기·전자 N N N N N 10440 20 2 0.19 224986735 21650 36.95 10390 10550 10270 13540 7300 10420 10392.00 2.48 0 -476 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1160 8.49 0.65 12 0.19 1229.00 16081.00 17060 20240403 -38.80 7610 20241210 37.19 10730 -2.70 20250306 8410 24.14 20250203 17060 -38.80 20240403 7610 37.19 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
4 20250317 140702 57 100.00 KOSDAQ 전기·전자 N N N N N 10370 -50 5 -0.48 185686175 17879 30.51 10390 10550 10270 13540 7300 10420 10385.71 2.48 0 -295 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1152 8.44 0.64 12 0.16 1229.00 16081.00 17060 20240403 -39.21 7610 20241210 36.27 10730 -3.36 20250306 8410 23.31 20250203 17060 -39.21 20240403 7610 36.27 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
5 20250317 130701 57 100.00 KOSDAQ 전기·전자 N N N N N 10300 -120 5 -1.15 155187495 14924 25.47 10390 10550 10290 13540 7300 10420 10398.52 2.48 0 -403 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1144 8.38 0.64 12 0.13 1229.00 16081.00 17060 20240403 -39.62 7610 20241210 35.35 10730 -4.01 20250306 8410 22.47 20250203 17060 -39.62 20240403 7610 35.35 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
6 20250317 120700 57 100.00 KOSDAQ 전기·전자 N N N N N 10340 -80 5 -0.77 129756305 12462 21.27 10390 10550 10310 13540 7300 10420 10412.16 2.48 0 311 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1149 8.41 0.64 12 0.11 1229.00 16081.00 17060 20240403 -39.39 7610 20241210 35.87 10730 -3.63 20250306 8410 22.95 20250203 17060 -39.39 20240403 7610 35.87 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
7 20250317 110702 57 100.00 KOSDAQ 전기·전자 N N N N N 10410 -10 5 -0.10 92273955 8844 15.09 10390 10550 10345 13540 7300 10420 10433.51 2.48 0 1066 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1156 8.47 0.65 12 0.08 1229.00 16081.00 17060 20240403 -38.98 7610 20241210 36.79 10730 -2.98 20250306 8410 23.78 20250203 17060 -38.98 20240403 7610 36.79 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
8 20250317 100701 57 100.00 KOSDAQ 전기·전자 N N N N N 10440 20 2 0.19 80819605 7743 13.21 10390 10550 10345 13540 7300 10420 10437.76 2.48 0 897 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1160 8.49 0.65 12 0.07 1229.00 16081.00 17060 20240403 -38.80 7610 20241210 37.19 10730 -2.70 20250306 8410 24.14 20250203 17060 -38.80 20240403 7610 37.19 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
9 20250317 090702 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 -70 5 -0.67 2199310 212 0.36 10390 10400 10350 13540 7300 10420 10374.10 2.48 0 75 10793 10606 10353 10166 9913 10700 10260 56 3120 500 7290 10 1 11109424 1150 8.42 0.64 12 0.00 1229.00 16081.00 17060 20240403 -39.33 7610 20241210 36.01 10730 -3.54 20250306 8410 23.07 20250203 17060 -39.33 20240403 7610 36.01 20241210 1.83 N 084730 500 55 억 275104 N N 0 N 00 N
10 20250314 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 10420 200 2 1.96 607128145 58598 153.79 10200 10540 10100 13280 7160 10220 10360.90 2.46 0 900 10493 10356 10233 10096 9973 10295 10035 56 3060 500 7150 10 1 11109424 1158 8.48 0.65 12 0.53 1229.00 16081.00 17060 20240403 -38.92 7610 20241210 36.93 10730 -2.89 20250306 8410 23.90 20250203 17060 -38.92 20240403 7610 36.93 20241210 1.86 N 084730 500 55 억 273617 N N 0 N 00 N
11 20250314 150704 57 100.00 KOSDAQ 전기·전자 N N N N N 10340 120 2 1.17 590828975 57028 149.67 10200 10540 10100 13280 7160 10220 10360.33 2.46 0 1085 10493 10356 10233 10096 9973 10295 10035 56 3060 500 7150 10 1 11109424 1149 8.41 0.64 12 0.51 1229.00 16081.00 17060 20240403 -39.39 7610 20241210 35.87 10730 -3.63 20250306 8410 22.95 20250203 17060 -39.39 20240403 7610 35.87 20241210 1.86 N 084730 500 55 억 273617 N N 0 N 00 N
12 20250314 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 10370 150 2 1.47 553779635 53446 140.27 10200 10540 10100 13280 7160 10220 10361.48 2.46 0 835 10493 10356 10233 10096 9973 10295 10035 56 3060 500 7150 10 1 11109424 1152 8.44 0.64 12 0.48 1229.00 16081.00 17060 20240403 -39.21 7610 20241210 36.27 10730 -3.36 20250306 8410 23.31 20250203 17060 -39.21 20240403 7610 36.27 20241210 1.86 N 084730 500 55 억 273617 N N 0 N 00 N