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
101400/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
20250317,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,-5,5,-1.21,69597231,169688,113.70,414,430,403,538,290,414,410.15,0.37,0,2172,434,424,416,406,398,420,402,324,124,500,280,1,1,64712413,265,21.53,0.65,12,0.26,19.00,631.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,N,101400,500,323 억,,240693,N,N,0,N,00,N
20250317,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,-5,5,-1.21,67022452,163357,109.46,414,430,403,538,290,414,410.28,0.37,0,2843,434,424,416,406,398,420,402,324,124,500,280,1,1,64712413,265,21.53,0.65,12,0.25,19.00,631.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,N,101400,500,323 억,,240693,N,N,0,N,00,N
20250317,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,410,-4,5,-0.97,59741420,145572,97.54,414,430,403,538,290,414,410.39,0.37,0,2531,434,424,416,406,398,420,402,324,124,500,280,1,1,64712413,265,21.58,0.65,12,0.22,19.00,631.00,637,20240426,-35.64,360,20241125,13.89,496,-17.34,20250307,360,13.89,20250217,637,-35.64,20240426,360,13.89,20241125,0.00,N,101400,500,323 억,,240693,N,N,0,N,00,N
20250317,130749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,417,3,2,0.72,52106155,126913,85.04,414,430,403,538,290,414,410.57,0.37,0,2843,434,424,416,406,398,420,402,324,124,500,280,1,1,64712413,270,21.95,0.66,12,0.20,19.00,631.00,637,20240426,-34.54,360,20241125,15.83,496,-15.93,20250307,360,15.83,20250217,637,-34.54,20240426,360,15.83,20241125,0.00,N,101400,500,323 억,,240693,N,N,0,N,00,N
20250317,120748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,418,4,2,0.97,49963222,121719,81.56,414,430,403,538,290,414,410.48,0.37,0,1833,434,424,416,406,398,420,402,324,124,500,280,1,1,64712413,270,22.00,0.66,12,0.19,19.00,631.00,637,20240426,-34.38,360,20241125,16.11,496,-15.73,20250307,360,16.11,20250217,637,-34.38,20240426,360,16.11,20241125,0.00,N,101400,500,323 억,,240693,N,N,0,N,00,N
20250317,110749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,-5,5,-1.21,23574162,57707,38.67,414,414,405,538,290,414,408.51,0.37,0,3925,434,424,416,406,398,420,402,324,124,500,280,1,1,64712413,265,21.53,0.65,12,0.09,19.00,631.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,N,101400,500,323 억,,240693,N,N,0,N,00,N
20250317,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,407,-7,5,-1.69,19939668,48780,32.69,414,414,405,538,290,414,408.77,0.37,0,2819,434,424,416,406,398,420,402,324,124,500,280,1,1,64712413,263,21.42,0.65,12,0.08,19.00,631.00,637,20240426,-36.11,360,20241125,13.06,496,-17.94,20250307,360,13.06,20250217,637,-36.11,20240426,360,13.06,20241125,0.00,N,101400,500,323 억,,240693,N,N,0,N,00,N
20250317,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,410,-4,5,-0.97,4573102,11086,7.43,414,414,410,538,290,414,412.51,0.37,0,-359,434,424,416,406,398,420,402,324,124,500,280,1,1,64712413,265,21.58,0.65,12,0.02,19.00,631.00,637,20240426,-35.64,360,20241125,13.89,496,-17.34,20250307,360,13.89,20250217,637,-35.64,20240426,360,13.89,20241125,0.00,N,101400,500,323 억,,240693,N,N,0,N,00,N
20250314,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,414,-15,5,-3.50,61443320,146741,81.66,425,426,408,557,301,429,418.72,0.38,0,-4908,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,268,21.79,0.66,12,0.23,19.00,631.00,637,20240426,-35.01,360,20241125,15.00,496,-16.53,20250307,360,15.00,20250217,637,-35.01,20240426,360,15.00,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N
20250314,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,417,-12,5,-2.80,47028183,112067,62.36,425,426,408,557,301,429,419.64,0.38,0,-1796,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,270,21.95,0.66,12,0.17,19.00,631.00,637,20240426,-34.54,360,20241125,15.83,496,-15.93,20250307,360,15.83,20250217,637,-34.54,20240426,360,15.83,20241125,0.00,N,101400,500,323 억,,245601,N,N,0,N,00,N
20250314,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,421,-8,5,-1.86,37228895,88604,49.30,425,426,408,557,301,429,420.17,0.38,0,-2796,461,444,433,416,405,439,411,324,128,500,300,1,1,64712413,272,22.16,0.67,12,0.14,19.00,631.00,637,20240426,-33.91,360,20241125,16.94,496,-15.12,20250307,360,16.94,20250217,637,-33.91,20240426,360,16.94,20241125,0.00,N,101400,500,323 억,,245601,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 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 409 -5 5 -1.21 69597231 169688 113.70 414 430 403 538 290 414 410.15 0.37 0 2172 434 424 416 406 398 420 402 324 124 500 280 1 1 64712413 265 21.53 0.65 12 0.26 19.00 631.00 637 20240426 -35.79 360 20241125 13.61 496 -17.54 20250307 360 13.61 20250217 637 -35.79 20240426 360 13.61 20241125 0.00 N 101400 500 323 억 240693 N N 0 N 00 N
3 20250317 150749 57 100.00 KOSDAQ 전기·전자 N N N N N 409 -5 5 -1.21 67022452 163357 109.46 414 430 403 538 290 414 410.28 0.37 0 2843 434 424 416 406 398 420 402 324 124 500 280 1 1 64712413 265 21.53 0.65 12 0.25 19.00 631.00 637 20240426 -35.79 360 20241125 13.61 496 -17.54 20250307 360 13.61 20250217 637 -35.79 20240426 360 13.61 20241125 0.00 N 101400 500 323 억 240693 N N 0 N 00 N
4 20250317 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 410 -4 5 -0.97 59741420 145572 97.54 414 430 403 538 290 414 410.39 0.37 0 2531 434 424 416 406 398 420 402 324 124 500 280 1 1 64712413 265 21.58 0.65 12 0.22 19.00 631.00 637 20240426 -35.64 360 20241125 13.89 496 -17.34 20250307 360 13.89 20250217 637 -35.64 20240426 360 13.89 20241125 0.00 N 101400 500 323 억 240693 N N 0 N 00 N
5 20250317 130749 57 100.00 KOSDAQ 전기·전자 N N N N N 417 3 2 0.72 52106155 126913 85.04 414 430 403 538 290 414 410.57 0.37 0 2843 434 424 416 406 398 420 402 324 124 500 280 1 1 64712413 270 21.95 0.66 12 0.20 19.00 631.00 637 20240426 -34.54 360 20241125 15.83 496 -15.93 20250307 360 15.83 20250217 637 -34.54 20240426 360 15.83 20241125 0.00 N 101400 500 323 억 240693 N N 0 N 00 N
6 20250317 120748 57 100.00 KOSDAQ 전기·전자 N N N N N 418 4 2 0.97 49963222 121719 81.56 414 430 403 538 290 414 410.48 0.37 0 1833 434 424 416 406 398 420 402 324 124 500 280 1 1 64712413 270 22.00 0.66 12 0.19 19.00 631.00 637 20240426 -34.38 360 20241125 16.11 496 -15.73 20250307 360 16.11 20250217 637 -34.38 20240426 360 16.11 20241125 0.00 N 101400 500 323 억 240693 N N 0 N 00 N
7 20250317 110749 57 100.00 KOSDAQ 전기·전자 N N N N N 409 -5 5 -1.21 23574162 57707 38.67 414 414 405 538 290 414 408.51 0.37 0 3925 434 424 416 406 398 420 402 324 124 500 280 1 1 64712413 265 21.53 0.65 12 0.09 19.00 631.00 637 20240426 -35.79 360 20241125 13.61 496 -17.54 20250307 360 13.61 20250217 637 -35.79 20240426 360 13.61 20241125 0.00 N 101400 500 323 억 240693 N N 0 N 00 N
8 20250317 100749 57 100.00 KOSDAQ 전기·전자 N N N N N 407 -7 5 -1.69 19939668 48780 32.69 414 414 405 538 290 414 408.77 0.37 0 2819 434 424 416 406 398 420 402 324 124 500 280 1 1 64712413 263 21.42 0.65 12 0.08 19.00 631.00 637 20240426 -36.11 360 20241125 13.06 496 -17.94 20250307 360 13.06 20250217 637 -36.11 20240426 360 13.06 20241125 0.00 N 101400 500 323 억 240693 N N 0 N 00 N
9 20250317 090750 57 100.00 KOSDAQ 전기·전자 N N N N N 410 -4 5 -0.97 4573102 11086 7.43 414 414 410 538 290 414 412.51 0.37 0 -359 434 424 416 406 398 420 402 324 124 500 280 1 1 64712413 265 21.58 0.65 12 0.02 19.00 631.00 637 20240426 -35.64 360 20241125 13.89 496 -17.34 20250307 360 13.89 20250217 637 -35.64 20240426 360 13.89 20241125 0.00 N 101400 500 323 억 240693 N N 0 N 00 N
10 20250314 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 414 -15 5 -3.50 61443320 146741 81.66 425 426 408 557 301 429 418.72 0.38 0 -4908 461 444 433 416 405 439 411 324 128 500 300 1 1 64712413 268 21.79 0.66 12 0.23 19.00 631.00 637 20240426 -35.01 360 20241125 15.00 496 -16.53 20250307 360 15.00 20250217 637 -35.01 20240426 360 15.00 20241125 0.00 N 101400 500 323 억 245601 N N 0 N 00 N
11 20250314 150752 57 100.00 KOSDAQ 전기·전자 N N N N N 417 -12 5 -2.80 47028183 112067 62.36 425 426 408 557 301 429 419.64 0.38 0 -1796 461 444 433 416 405 439 411 324 128 500 300 1 1 64712413 270 21.95 0.66 12 0.17 19.00 631.00 637 20240426 -34.54 360 20241125 15.83 496 -15.93 20250307 360 15.83 20250217 637 -34.54 20240426 360 15.83 20241125 0.00 N 101400 500 323 억 245601 N N 0 N 00 N
12 20250314 140747 57 100.00 KOSDAQ 전기·전자 N N N N N 421 -8 5 -1.86 37228895 88604 49.30 425 426 408 557 301 429 420.17 0.38 0 -2796 461 444 433 416 405 439 411 324 128 500 300 1 1 64712413 272 22.16 0.67 12 0.14 19.00 631.00 637 20240426 -33.91 360 20241125 16.94 496 -15.12 20250307 360 16.94 20250217 637 -33.91 20240426 360 16.94 20241125 0.00 N 101400 500 323 억 245601 N N 0 N 00 N