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
123010/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
20250317,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,39,2,2.67,2858975225,1870561,94.39,1549,1596,1487,1899,1023,1461,1528.41,0.00,0,-250,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,490,-4.05,1.06,12,5.73,-370.00,1419.00,2295,20250107,-34.64,475,20241115,215.79,2295,-34.64,20250107,976,53.69,20250114,2295,-34.64,20250107,475,215.79,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1489,28,2,1.92,2803579091,1833479,92.52,1549,1596,1487,1899,1023,1461,1529.10,0.00,0,-477,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,486,-4.02,1.05,12,5.61,-370.00,1419.00,2295,20250107,-35.12,475,20241115,213.47,2295,-35.12,20250107,976,52.56,20250114,2295,-35.12,20250107,475,213.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,37,2,2.53,2593420934,1693043,85.43,1549,1596,1492,1899,1023,1461,1531.81,0.00,0,-2119,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,489,-4.05,1.06,12,5.18,-370.00,1419.00,2295,20250107,-34.73,475,20241115,215.37,2295,-34.73,20250107,976,53.48,20250114,2295,-34.73,20250107,475,215.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1502,41,2,2.81,2457061293,1602223,80.85,1549,1596,1492,1899,1023,1461,1533.53,0.00,0,655,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,491,-4.06,1.06,12,4.91,-370.00,1419.00,2295,20250107,-34.55,475,20241115,216.21,2295,-34.55,20250107,976,53.89,20250114,2295,-34.55,20250107,475,216.21,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,120821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,38,2,2.60,2346258978,1528308,77.12,1549,1596,1492,1899,1023,1461,1535.20,0.00,0,488,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,490,-4.05,1.06,12,4.68,-370.00,1419.00,2295,20250107,-34.68,475,20241115,215.58,2295,-34.68,20250107,976,53.59,20250114,2295,-34.68,20250107,475,215.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,34,2,2.33,2149810536,1397560,70.52,1549,1596,1492,1899,1023,1461,1538.26,0.00,0,13063,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,488,-4.04,1.05,12,4.28,-370.00,1419.00,2295,20250107,-34.86,475,20241115,214.74,2295,-34.86,20250107,976,53.18,20250114,2295,-34.86,20250107,475,214.74,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,49,2,3.35,1887537220,1222443,61.68,1549,1596,1501,1899,1023,1461,1544.07,0.00,0,10469,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,493,-4.08,1.06,12,3.74,-370.00,1419.00,2295,20250107,-34.20,475,20241115,217.89,2295,-34.20,20250107,976,54.71,20250114,2295,-34.20,20250107,475,217.89,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250317,090823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1528,67,2,4.59,948792625,606370,30.60,1549,1596,1525,1899,1023,1461,1564.71,0.00,0,69442,1620,1540,1475,1395,1330,1508,1363,163,438,500,870,1,1,32658542,499,-4.13,1.08,12,1.86,-370.00,1419.00,2295,20250107,-33.42,475,20241115,221.68,2295,-33.42,20250107,976,56.56,20250114,2295,-33.42,20250107,475,221.68,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250314,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1461,-94,5,-6.05,2875956521,1964274,22.31,1555,1555,1410,2020,1089,1555,1464.11,0.00,0,-16730,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,477,-3.95,1.03,12,6.01,-370.00,1419.00,2295,20250107,-36.34,475,20241115,207.58,2295,-36.34,20250107,976,49.69,20250114,2295,-36.34,20250107,475,207.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250314,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-93,5,-5.98,2736694978,1868947,21.23,1555,1555,1410,2020,1089,1555,1464.27,0.00,0,-15322,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,477,-3.95,1.03,12,5.72,-370.00,1419.00,2295,20250107,-36.30,475,20241115,207.79,2295,-36.30,20250107,976,49.80,20250114,2295,-36.30,20250107,475,207.79,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250314,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,-86,5,-5.53,2484902801,1697363,19.28,1555,1555,1410,2020,1089,1555,1463.95,0.00,0,-3329,1858,1706,1625,1473,1392,1666,1433,163,465,500,930,1,1,32658542,480,-3.97,1.04,12,5.20,-370.00,1419.00,2295,20250107,-35.99,475,20241115,209.26,2295,-35.99,20250107,976,50.51,20250114,2295,-35.99,20250107,475,209.26,20241115,0.02,N,123010,500,163 억,,0,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 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 39 2 2.67 2858975225 1870561 94.39 1549 1596 1487 1899 1023 1461 1528.41 0.00 0 -250 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 490 -4.05 1.06 12 5.73 -370.00 1419.00 2295 20250107 -34.64 475 20241115 215.79 2295 -34.64 20250107 976 53.69 20250114 2295 -34.64 20250107 475 215.79 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250317 150821 57 100.00 KOSDAQ 전기·전자 N N N N N 1489 28 2 1.92 2803579091 1833479 92.52 1549 1596 1487 1899 1023 1461 1529.10 0.00 0 -477 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 486 -4.02 1.05 12 5.61 -370.00 1419.00 2295 20250107 -35.12 475 20241115 213.47 2295 -35.12 20250107 976 52.56 20250114 2295 -35.12 20250107 475 213.47 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250317 140823 57 100.00 KOSDAQ 전기·전자 N N N N N 1498 37 2 2.53 2593420934 1693043 85.43 1549 1596 1492 1899 1023 1461 1531.81 0.00 0 -2119 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 489 -4.05 1.06 12 5.18 -370.00 1419.00 2295 20250107 -34.73 475 20241115 215.37 2295 -34.73 20250107 976 53.48 20250114 2295 -34.73 20250107 475 215.37 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250317 130822 57 100.00 KOSDAQ 전기·전자 N N N N N 1502 41 2 2.81 2457061293 1602223 80.85 1549 1596 1492 1899 1023 1461 1533.53 0.00 0 655 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 491 -4.06 1.06 12 4.91 -370.00 1419.00 2295 20250107 -34.55 475 20241115 216.21 2295 -34.55 20250107 976 53.89 20250114 2295 -34.55 20250107 475 216.21 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250317 120821 57 100.00 KOSDAQ 전기·전자 N N N N N 1499 38 2 2.60 2346258978 1528308 77.12 1549 1596 1492 1899 1023 1461 1535.20 0.00 0 488 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 490 -4.05 1.06 12 4.68 -370.00 1419.00 2295 20250107 -34.68 475 20241115 215.58 2295 -34.68 20250107 976 53.59 20250114 2295 -34.68 20250107 475 215.58 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250317 110822 57 100.00 KOSDAQ 전기·전자 N N N N N 1495 34 2 2.33 2149810536 1397560 70.52 1549 1596 1492 1899 1023 1461 1538.26 0.00 0 13063 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 488 -4.04 1.05 12 4.28 -370.00 1419.00 2295 20250107 -34.86 475 20241115 214.74 2295 -34.86 20250107 976 53.18 20250114 2295 -34.86 20250107 475 214.74 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250317 100821 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 49 2 3.35 1887537220 1222443 61.68 1549 1596 1501 1899 1023 1461 1544.07 0.00 0 10469 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 493 -4.08 1.06 12 3.74 -370.00 1419.00 2295 20250107 -34.20 475 20241115 217.89 2295 -34.20 20250107 976 54.71 20250114 2295 -34.20 20250107 475 217.89 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250317 090823 57 100.00 KOSDAQ 전기·전자 N N N N N 1528 67 2 4.59 948792625 606370 30.60 1549 1596 1525 1899 1023 1461 1564.71 0.00 0 69442 1620 1540 1475 1395 1330 1508 1363 163 438 500 870 1 1 32658542 499 -4.13 1.08 12 1.86 -370.00 1419.00 2295 20250107 -33.42 475 20241115 221.68 2295 -33.42 20250107 976 56.56 20250114 2295 -33.42 20250107 475 221.68 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250314 160819 57 100.00 KOSDAQ 전기·전자 N N N N N 1461 -94 5 -6.05 2875956521 1964274 22.31 1555 1555 1410 2020 1089 1555 1464.11 0.00 0 -16730 1858 1706 1625 1473 1392 1666 1433 163 465 500 930 1 1 32658542 477 -3.95 1.03 12 6.01 -370.00 1419.00 2295 20250107 -36.34 475 20241115 207.58 2295 -36.34 20250107 976 49.69 20250114 2295 -36.34 20250107 475 207.58 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250314 150825 57 100.00 KOSDAQ 전기·전자 N N N N N 1462 -93 5 -5.98 2736694978 1868947 21.23 1555 1555 1410 2020 1089 1555 1464.27 0.00 0 -15322 1858 1706 1625 1473 1392 1666 1433 163 465 500 930 1 1 32658542 477 -3.95 1.03 12 5.72 -370.00 1419.00 2295 20250107 -36.30 475 20241115 207.79 2295 -36.30 20250107 976 49.80 20250114 2295 -36.30 20250107 475 207.79 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250314 140819 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 -86 5 -5.53 2484902801 1697363 19.28 1555 1555 1410 2020 1089 1555 1463.95 0.00 0 -3329 1858 1706 1625 1473 1392 1666 1433 163 465 500 930 1 1 32658542 480 -3.97 1.04 12 5.20 -370.00 1419.00 2295 20250107 -35.99 475 20241115 209.26 2295 -35.99 20250107 976 50.51 20250114 2295 -35.99 20250107 475 209.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N