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
101330/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
20250317,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-45,5,-1.42,208471864,66322,90.70,3170,3200,3110,4120,2220,3170,3143.34,2.26,0,9155,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,723,4.61,0.22,12,0.29,678.00,13907.00,4045,20240521,-22.74,2415,20241209,29.40,3350,-6.72,20250312,2605,19.96,20250203,4045,-22.74,20240521,2415,29.40,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-35,5,-1.10,205852339,65483,89.55,3170,3200,3110,4120,2220,3170,3143.60,2.26,0,9550,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,726,4.62,0.23,12,0.28,678.00,13907.00,4045,20240521,-22.50,2415,20241209,29.81,3350,-6.42,20250312,2605,20.35,20250203,4045,-22.50,20240521,2415,29.81,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,-30,5,-0.95,191990199,61072,83.52,3170,3200,3110,4120,2220,3170,3143.67,2.26,0,9528,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,727,4.63,0.23,12,0.26,678.00,13907.00,4045,20240521,-22.37,2415,20241209,30.02,3350,-6.27,20250312,2605,20.54,20250203,4045,-22.37,20240521,2415,30.02,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,-30,5,-0.95,139115697,44101,60.31,3170,3200,3125,4120,2220,3170,3154.48,2.26,0,11383,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,727,4.63,0.23,12,0.19,678.00,13907.00,4045,20240521,-22.37,2415,20241209,30.02,3350,-6.27,20250312,2605,20.54,20250203,4045,-22.37,20240521,2415,30.02,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,120747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-20,5,-0.63,131574382,41691,57.01,3170,3200,3130,4120,2220,3170,3155.94,2.26,0,11417,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,729,4.65,0.23,12,0.18,678.00,13907.00,4045,20240521,-22.13,2415,20241209,30.43,3350,-5.97,20250312,2605,20.92,20250203,4045,-22.13,20240521,2415,30.43,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,110749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-15,5,-0.47,67980792,21413,29.28,3170,3200,3145,4120,2220,3170,3174.74,2.26,0,5800,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,730,4.65,0.23,12,0.09,678.00,13907.00,4045,20240521,-22.00,2415,20241209,30.64,3350,-5.82,20250312,2605,21.11,20250203,4045,-22.00,20240521,2415,30.64,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,100748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,30,2,0.95,43734472,13744,18.80,3170,3200,3155,4120,2220,3170,3182.08,2.26,0,7733,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,741,4.72,0.23,12,0.06,678.00,13907.00,4045,20240521,-20.89,2415,20241209,32.51,3350,-4.48,20250312,2605,22.84,20250203,4045,-20.89,20240521,2415,32.51,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250317,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,0,3,0.00,6265495,1978,2.70,3170,3170,3155,4120,2220,3170,3167.59,2.26,0,116,3253,3211,3188,3146,3123,3200,3135,120,950,500,2340,5,1,23147029,734,4.68,0.23,12,0.01,678.00,13907.00,4045,20240521,-21.63,2415,20241209,31.26,3350,-5.37,20250312,2605,21.69,20250203,4045,-21.63,20240521,2415,31.26,20241209,2.20,N,101330,500,119 억,,524225,N,N,0,N,00,N
20250314,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-60,5,-1.86,232985940,73109,32.00,3225,3230,3165,4195,2265,3230,3186.83,2.18,0,18682,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,734,4.68,0.23,12,0.32,678.00,13907.00,4045,20240521,-21.63,2415,20241209,31.26,3350,-5.37,20250312,2605,21.69,20250203,4045,-21.63,20240521,2415,31.26,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N
20250314,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-30,5,-0.93,212860810,66764,29.23,3225,3230,3165,4195,2265,3230,3188.26,2.18,0,19996,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,741,4.72,0.23,12,0.29,678.00,13907.00,4045,20240521,-20.89,2415,20241209,32.51,3350,-4.48,20250312,2605,22.84,20250203,4045,-20.89,20240521,2415,32.51,20241209,2.18,N,101330,500,119 억,,505530,N,N,0,N,00,N
20250314,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-25,5,-0.77,195875915,61432,26.89,3225,3230,3165,4195,2265,3230,3188.50,2.18,0,18218,3396,3312,3246,3162,3096,3280,3130,120,965,500,2390,5,1,23147029,742,4.73,0.23,12,0.27,678.00,13907.00,4045,20240521,-20.77,2415,20241209,32.71,3350,-4.33,20250312,2605,23.03,20250203,4045,-20.77,20240521,2415,32.71,20241209,2.18,N,101330,500,119 억,,505530,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 160748 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -45 5 -1.42 208471864 66322 90.70 3170 3200 3110 4120 2220 3170 3143.34 2.26 0 9155 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 723 4.61 0.22 12 0.29 678.00 13907.00 4045 20240521 -22.74 2415 20241209 29.40 3350 -6.72 20250312 2605 19.96 20250203 4045 -22.74 20240521 2415 29.40 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
3 20250317 150748 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 -35 5 -1.10 205852339 65483 89.55 3170 3200 3110 4120 2220 3170 3143.60 2.26 0 9550 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 726 4.62 0.23 12 0.28 678.00 13907.00 4045 20240521 -22.50 2415 20241209 29.81 3350 -6.42 20250312 2605 20.35 20250203 4045 -22.50 20240521 2415 29.81 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
4 20250317 140749 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 -30 5 -0.95 191990199 61072 83.52 3170 3200 3110 4120 2220 3170 3143.67 2.26 0 9528 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 727 4.63 0.23 12 0.26 678.00 13907.00 4045 20240521 -22.37 2415 20241209 30.02 3350 -6.27 20250312 2605 20.54 20250203 4045 -22.37 20240521 2415 30.02 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
5 20250317 130748 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 -30 5 -0.95 139115697 44101 60.31 3170 3200 3125 4120 2220 3170 3154.48 2.26 0 11383 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 727 4.63 0.23 12 0.19 678.00 13907.00 4045 20240521 -22.37 2415 20241209 30.02 3350 -6.27 20250312 2605 20.54 20250203 4045 -22.37 20240521 2415 30.02 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
6 20250317 120747 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 -20 5 -0.63 131574382 41691 57.01 3170 3200 3130 4120 2220 3170 3155.94 2.26 0 11417 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 729 4.65 0.23 12 0.18 678.00 13907.00 4045 20240521 -22.13 2415 20241209 30.43 3350 -5.97 20250312 2605 20.92 20250203 4045 -22.13 20240521 2415 30.43 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
7 20250317 110749 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 -15 5 -0.47 67980792 21413 29.28 3170 3200 3145 4120 2220 3170 3174.74 2.26 0 5800 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 730 4.65 0.23 12 0.09 678.00 13907.00 4045 20240521 -22.00 2415 20241209 30.64 3350 -5.82 20250312 2605 21.11 20250203 4045 -22.00 20240521 2415 30.64 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
8 20250317 100748 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 30 2 0.95 43734472 13744 18.80 3170 3200 3155 4120 2220 3170 3182.08 2.26 0 7733 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 741 4.72 0.23 12 0.06 678.00 13907.00 4045 20240521 -20.89 2415 20241209 32.51 3350 -4.48 20250312 2605 22.84 20250203 4045 -20.89 20240521 2415 32.51 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
9 20250317 090749 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 0 3 0.00 6265495 1978 2.70 3170 3170 3155 4120 2220 3170 3167.59 2.26 0 116 3253 3211 3188 3146 3123 3200 3135 120 950 500 2340 5 1 23147029 734 4.68 0.23 12 0.01 678.00 13907.00 4045 20240521 -21.63 2415 20241209 31.26 3350 -5.37 20250312 2605 21.69 20250203 4045 -21.63 20240521 2415 31.26 20241209 2.20 N 101330 500 119 억 524225 N N 0 N 00 N
10 20250314 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -60 5 -1.86 232985940 73109 32.00 3225 3230 3165 4195 2265 3230 3186.83 2.18 0 18682 3396 3312 3246 3162 3096 3280 3130 120 965 500 2390 5 1 23147029 734 4.68 0.23 12 0.32 678.00 13907.00 4045 20240521 -21.63 2415 20241209 31.26 3350 -5.37 20250312 2605 21.69 20250203 4045 -21.63 20240521 2415 31.26 20241209 2.18 N 101330 500 119 억 505530 N N 0 N 00 N
11 20250314 150751 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 -30 5 -0.93 212860810 66764 29.23 3225 3230 3165 4195 2265 3230 3188.26 2.18 0 19996 3396 3312 3246 3162 3096 3280 3130 120 965 500 2390 5 1 23147029 741 4.72 0.23 12 0.29 678.00 13907.00 4045 20240521 -20.89 2415 20241209 32.51 3350 -4.48 20250312 2605 22.84 20250203 4045 -20.89 20240521 2415 32.51 20241209 2.18 N 101330 500 119 억 505530 N N 0 N 00 N
12 20250314 140746 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -25 5 -0.77 195875915 61432 26.89 3225 3230 3165 4195 2265 3230 3188.50 2.18 0 18218 3396 3312 3246 3162 3096 3280 3130 120 965 500 2390 5 1 23147029 742 4.73 0.23 12 0.27 678.00 13907.00 4045 20240521 -20.77 2415 20241209 32.71 3350 -4.33 20250312 2605 23.03 20250203 4045 -20.77 20240521 2415 32.71 20241209 2.18 N 101330 500 119 억 505530 N N 0 N 00 N