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
094840/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
20250317,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,150,2,2.32,231225960,35220,167.01,6470,6690,6410,8410,4530,6470,6565.60,2.66,0,-573,6636,6552,6436,6352,6236,6595,6395,52,1940,500,4010,10,1,10471840,693,1.86,0.31,12,0.34,3558.00,21036.00,9690,20241211,-31.68,5250,20241112,26.10,7120,-7.02,20250108,5750,15.13,20250131,9690,-31.68,20241211,5250,26.10,20241112,3.18,N,094840,500,52 억,,278122,N,N,0,N,00,N
20250317,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,130,2,2.01,218483610,33293,157.87,6470,6690,6410,8410,4530,6470,6562.87,2.66,0,-187,6636,6552,6436,6352,6236,6595,6395,52,1940,500,4010,10,1,10471840,691,1.85,0.31,12,0.32,3558.00,21036.00,9690,20241211,-31.89,5250,20241112,25.71,7120,-7.30,20250108,5750,14.78,20250131,9690,-31.89,20241211,5250,25.71,20241112,3.18,N,094840,500,52 억,,278122,N,N,0,N,00,N
20250317,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,150,2,2.32,206676670,31504,149.39,6470,6690,6410,8410,4530,6470,6560.76,2.66,0,882,6636,6552,6436,6352,6236,6595,6395,52,1940,500,4010,10,1,10471840,693,1.86,0.31,12,0.30,3558.00,21036.00,9690,20241211,-31.68,5250,20241112,26.10,7120,-7.02,20250108,5750,15.13,20250131,9690,-31.68,20241211,5250,26.10,20241112,3.18,N,094840,500,52 억,,278122,N,N,0,N,00,N
20250317,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,110,2,1.70,181901530,27750,131.59,6470,6690,6410,8410,4530,6470,6555.47,2.66,0,-966,6636,6552,6436,6352,6236,6595,6395,52,1940,500,4010,10,1,10471840,689,1.85,0.31,12,0.26,3558.00,21036.00,9690,20241211,-32.09,5250,20241112,25.33,7120,-7.58,20250108,5750,14.43,20250131,9690,-32.09,20241211,5250,25.33,20241112,3.18,N,094840,500,52 억,,278122,N,N,0,N,00,N
20250317,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,110,2,1.70,174598400,26641,126.33,6470,6690,6410,8410,4530,6470,6554.22,2.66,0,-1555,6636,6552,6436,6352,6236,6595,6395,52,1940,500,4010,10,1,10471840,689,1.85,0.31,12,0.25,3558.00,21036.00,9690,20241211,-32.09,5250,20241112,25.33,7120,-7.58,20250108,5750,14.43,20250131,9690,-32.09,20241211,5250,25.33,20241112,3.18,N,094840,500,52 억,,278122,N,N,0,N,00,N
20250317,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,220,2,3.40,149805170,22896,108.57,6470,6690,6410,8410,4530,6470,6543.33,2.66,0,-48,6636,6552,6436,6352,6236,6595,6395,52,1940,500,4010,10,1,10471840,701,1.88,0.32,12,0.22,3558.00,21036.00,9690,20241211,-30.96,5250,20241112,27.43,7120,-6.04,20250108,5750,16.35,20250131,9690,-30.96,20241211,5250,27.43,20241112,3.18,N,094840,500,52 억,,278122,N,N,0,N,00,N
20250317,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-50,5,-0.77,57468450,8868,42.05,6470,6550,6420,8410,4530,6470,6480.61,2.66,0,-2580,6636,6552,6436,6352,6236,6595,6395,52,1940,500,4010,10,1,10471840,672,1.80,0.31,12,0.08,3558.00,21036.00,9690,20241211,-33.75,5250,20241112,22.29,7120,-9.83,20250108,5750,11.65,20250131,9690,-33.75,20241211,5250,22.29,20241112,3.18,N,094840,500,52 억,,278122,N,N,0,N,00,N
20250317,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,10,2,0.15,12842220,1988,9.43,6470,6500,6440,8410,4530,6470,6459.04,2.66,0,-836,6636,6552,6436,6352,6236,6595,6395,52,1940,500,4010,10,1,10471840,679,1.82,0.31,12,0.02,3558.00,21036.00,9690,20241211,-33.13,5250,20241112,23.43,7120,-8.99,20250108,5750,12.70,20250131,9690,-33.13,20241211,5250,23.43,20241112,3.18,N,094840,500,52 억,,278122,N,N,0,N,00,N
20250314,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,120,2,1.89,135270660,21063,162.02,6320,6520,6320,8250,4450,6350,6422.19,2.65,0,648,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,678,1.82,0.31,12,0.20,3558.00,21036.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N
20250314,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,120,2,1.89,128688490,20045,154.19,6320,6520,6320,8250,4450,6350,6419.98,2.65,0,689,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,678,1.82,0.31,12,0.19,3558.00,21036.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,3.19,N,094840,500,52 억,,277491,N,N,0,N,00,N
20250314,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,70,2,1.10,110892410,17290,133.00,6320,6520,6320,8250,4450,6350,6413.67,2.65,0,867,6463,6406,6293,6236,6123,6435,6265,52,1900,500,3930,10,1,10471840,672,1.80,0.31,12,0.17,3558.00,21036.00,9690,20241211,-33.75,5250,20241112,22.29,7120,-9.83,20250108,5750,11.65,20250131,9690,-33.75,20241211,5250,22.29,20241112,3.19,N,094840,500,52 억,,277491,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 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 150 2 2.32 231225960 35220 167.01 6470 6690 6410 8410 4530 6470 6565.60 2.66 0 -573 6636 6552 6436 6352 6236 6595 6395 52 1940 500 4010 10 1 10471840 693 1.86 0.31 12 0.34 3558.00 21036.00 9690 20241211 -31.68 5250 20241112 26.10 7120 -7.02 20250108 5750 15.13 20250131 9690 -31.68 20241211 5250 26.10 20241112 3.18 N 094840 500 52 억 278122 N N 0 N 00 N
3 20250317 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 130 2 2.01 218483610 33293 157.87 6470 6690 6410 8410 4530 6470 6562.87 2.66 0 -187 6636 6552 6436 6352 6236 6595 6395 52 1940 500 4010 10 1 10471840 691 1.85 0.31 12 0.32 3558.00 21036.00 9690 20241211 -31.89 5250 20241112 25.71 7120 -7.30 20250108 5750 14.78 20250131 9690 -31.89 20241211 5250 25.71 20241112 3.18 N 094840 500 52 억 278122 N N 0 N 00 N
4 20250317 140732 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 150 2 2.32 206676670 31504 149.39 6470 6690 6410 8410 4530 6470 6560.76 2.66 0 882 6636 6552 6436 6352 6236 6595 6395 52 1940 500 4010 10 1 10471840 693 1.86 0.31 12 0.30 3558.00 21036.00 9690 20241211 -31.68 5250 20241112 26.10 7120 -7.02 20250108 5750 15.13 20250131 9690 -31.68 20241211 5250 26.10 20241112 3.18 N 094840 500 52 억 278122 N N 0 N 00 N
5 20250317 130731 57 100.00 KOSDAQ 전기·전자 N N N N N 6580 110 2 1.70 181901530 27750 131.59 6470 6690 6410 8410 4530 6470 6555.47 2.66 0 -966 6636 6552 6436 6352 6236 6595 6395 52 1940 500 4010 10 1 10471840 689 1.85 0.31 12 0.26 3558.00 21036.00 9690 20241211 -32.09 5250 20241112 25.33 7120 -7.58 20250108 5750 14.43 20250131 9690 -32.09 20241211 5250 25.33 20241112 3.18 N 094840 500 52 억 278122 N N 0 N 00 N
6 20250317 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 6580 110 2 1.70 174598400 26641 126.33 6470 6690 6410 8410 4530 6470 6554.22 2.66 0 -1555 6636 6552 6436 6352 6236 6595 6395 52 1940 500 4010 10 1 10471840 689 1.85 0.31 12 0.25 3558.00 21036.00 9690 20241211 -32.09 5250 20241112 25.33 7120 -7.58 20250108 5750 14.43 20250131 9690 -32.09 20241211 5250 25.33 20241112 3.18 N 094840 500 52 억 278122 N N 0 N 00 N
7 20250317 110732 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 220 2 3.40 149805170 22896 108.57 6470 6690 6410 8410 4530 6470 6543.33 2.66 0 -48 6636 6552 6436 6352 6236 6595 6395 52 1940 500 4010 10 1 10471840 701 1.88 0.32 12 0.22 3558.00 21036.00 9690 20241211 -30.96 5250 20241112 27.43 7120 -6.04 20250108 5750 16.35 20250131 9690 -30.96 20241211 5250 27.43 20241112 3.18 N 094840 500 52 억 278122 N N 0 N 00 N
8 20250317 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -50 5 -0.77 57468450 8868 42.05 6470 6550 6420 8410 4530 6470 6480.61 2.66 0 -2580 6636 6552 6436 6352 6236 6595 6395 52 1940 500 4010 10 1 10471840 672 1.80 0.31 12 0.08 3558.00 21036.00 9690 20241211 -33.75 5250 20241112 22.29 7120 -9.83 20250108 5750 11.65 20250131 9690 -33.75 20241211 5250 22.29 20241112 3.18 N 094840 500 52 억 278122 N N 0 N 00 N
9 20250317 090732 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 10 2 0.15 12842220 1988 9.43 6470 6500 6440 8410 4530 6470 6459.04 2.66 0 -836 6636 6552 6436 6352 6236 6595 6395 52 1940 500 4010 10 1 10471840 679 1.82 0.31 12 0.02 3558.00 21036.00 9690 20241211 -33.13 5250 20241112 23.43 7120 -8.99 20250108 5750 12.70 20250131 9690 -33.13 20241211 5250 23.43 20241112 3.18 N 094840 500 52 억 278122 N N 0 N 00 N
10 20250314 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 120 2 1.89 135270660 21063 162.02 6320 6520 6320 8250 4450 6350 6422.19 2.65 0 648 6463 6406 6293 6236 6123 6435 6265 52 1900 500 3930 10 1 10471840 678 1.82 0.31 12 0.20 3558.00 21036.00 9690 20241211 -33.23 5250 20241112 23.24 7120 -9.13 20250108 5750 12.52 20250131 9690 -33.23 20241211 5250 23.24 20241112 3.19 N 094840 500 52 억 277491 N N 0 N 00 N
11 20250314 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 120 2 1.89 128688490 20045 154.19 6320 6520 6320 8250 4450 6350 6419.98 2.65 0 689 6463 6406 6293 6236 6123 6435 6265 52 1900 500 3930 10 1 10471840 678 1.82 0.31 12 0.19 3558.00 21036.00 9690 20241211 -33.23 5250 20241112 23.24 7120 -9.13 20250108 5750 12.52 20250131 9690 -33.23 20241211 5250 23.24 20241112 3.19 N 094840 500 52 억 277491 N N 0 N 00 N
12 20250314 140729 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 70 2 1.10 110892410 17290 133.00 6320 6520 6320 8250 4450 6350 6413.67 2.65 0 867 6463 6406 6293 6236 6123 6435 6265 52 1900 500 3930 10 1 10471840 672 1.80 0.31 12 0.17 3558.00 21036.00 9690 20241211 -33.75 5250 20241112 22.29 7120 -9.83 20250108 5750 11.65 20250131 9690 -33.75 20241211 5250 22.29 20241112 3.19 N 094840 500 52 억 277491 N N 0 N 00 N