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
214430/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
20250317,160948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,60200,3200,2,5.61,6204709850,104262,115.72,58000,60800,57000,74100,39900,57000,59506.47,3.69,0,20177,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4278,34.05,4.57,12,1.47,1768.00,13173.00,66200,20250218,-9.06,24600,20240805,144.72,66200,-9.06,20250218,42700,40.98,20250205,66200,-9.06,20250218,24600,144.72,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,150947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59500,2500,2,4.39,5968036550,100310,111.34,58000,60800,57000,74100,39900,57000,59495.93,3.69,0,21424,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4229,33.65,4.52,12,1.41,1768.00,13173.00,66200,20250218,-10.12,24600,20240805,141.87,66200,-10.12,20250218,42700,39.34,20250205,66200,-10.12,20250218,24600,141.87,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,140949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59900,2900,2,5.09,5498206250,92429,102.59,58000,60800,57000,74100,39900,57000,59485.73,3.69,0,22051,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4257,33.88,4.55,12,1.30,1768.00,13173.00,66200,20250218,-9.52,24600,20240805,143.50,66200,-9.52,20250218,42700,40.28,20250205,66200,-9.52,20250218,24600,143.50,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,130948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59500,2500,2,4.39,5003127650,84175,93.43,58000,60800,57000,74100,39900,57000,59437.22,3.69,0,21291,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4229,33.65,4.52,12,1.18,1768.00,13173.00,66200,20250218,-10.12,24600,20240805,141.87,66200,-10.12,20250218,42700,39.34,20250205,66200,-10.12,20250218,24600,141.87,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,120948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,60400,3400,2,5.96,4087489100,68974,76.56,58000,60800,57000,74100,39900,57000,59261.30,3.69,0,17323,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4292,34.16,4.59,12,0.97,1768.00,13173.00,66200,20250218,-8.76,24600,20240805,145.53,66200,-8.76,20250218,42700,41.45,20250205,66200,-8.76,20250218,24600,145.53,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,110948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,60600,3600,2,6.32,3464989250,58688,65.14,58000,60700,57000,74100,39900,57000,59040.85,3.69,0,15495,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4307,34.28,4.60,12,0.83,1768.00,13173.00,66200,20250218,-8.46,24600,20240805,146.34,66200,-8.46,20250218,42700,41.92,20250205,66200,-8.46,20250218,24600,146.34,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,100947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59300,2300,2,4.04,1749924350,30012,33.31,58000,59400,57000,74100,39900,57000,58307.49,3.69,0,7098,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4214,33.54,4.50,12,0.42,1768.00,13173.00,66200,20250218,-10.42,24600,20240805,141.06,66200,-10.42,20250218,42700,38.88,20250205,66200,-10.42,20250218,24600,141.06,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250317,090950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57800,800,2,1.40,173394100,3011,3.34,58000,58100,57000,74100,39900,57000,57586.88,3.69,0,-488,61733,59366,57833,55466,53933,58600,54700,36,17100,500,41040,100,1,7106760,4108,32.69,4.39,12,0.04,1768.00,13173.00,66200,20250218,-12.69,24600,20240805,134.96,66200,-12.69,20250218,42700,35.36,20250205,66200,-12.69,20250218,24600,134.96,20240805,3.12,N,214430,500,35 억,,261942,N,N,0,N,00,N
20250314,160944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57000,-2500,5,-4.20,5142825900,88841,189.15,59600,60200,56300,77300,41700,59500,57887.36,3.71,0,-1740,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4051,32.24,4.33,12,1.25,1768.00,13173.00,66200,20250218,-13.90,24600,20240805,131.71,66200,-13.90,20250218,42700,33.49,20250205,66200,-13.90,20250218,24600,131.71,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N
20250314,150951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57100,-2400,5,-4.03,4791845200,82682,176.04,59600,60200,56300,77300,41700,59500,57953.85,3.71,0,-29,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4058,32.30,4.33,12,1.16,1768.00,13173.00,66200,20250218,-13.75,24600,20240805,132.11,66200,-13.75,20250218,42700,33.72,20250205,66200,-13.75,20250218,24600,132.11,20240805,3.21,N,214430,500,35 억,,263341,N,N,0,N,00,N
20250314,140945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57500,-2000,5,-3.36,3365646550,57674,122.79,59600,60200,57000,77300,41700,59500,58355.04,3.71,0,2343,61966,60732,59966,58732,57966,60500,58500,36,17800,500,42840,100,1,7106760,4086,32.52,4.36,12,0.81,1768.00,13173.00,66200,20250218,-13.14,24600,20240805,133.74,66200,-13.14,20250218,42700,34.66,20250205,66200,-13.14,20250218,24600,133.74,20240805,3.21,N,214430,500,35 억,,263341,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 160948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 60200 3200 2 5.61 6204709850 104262 115.72 58000 60800 57000 74100 39900 57000 59506.47 3.69 0 20177 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4278 34.05 4.57 12 1.47 1768.00 13173.00 66200 20250218 -9.06 24600 20240805 144.72 66200 -9.06 20250218 42700 40.98 20250205 66200 -9.06 20250218 24600 144.72 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
3 20250317 150947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59500 2500 2 4.39 5968036550 100310 111.34 58000 60800 57000 74100 39900 57000 59495.93 3.69 0 21424 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4229 33.65 4.52 12 1.41 1768.00 13173.00 66200 20250218 -10.12 24600 20240805 141.87 66200 -10.12 20250218 42700 39.34 20250205 66200 -10.12 20250218 24600 141.87 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
4 20250317 140949 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59900 2900 2 5.09 5498206250 92429 102.59 58000 60800 57000 74100 39900 57000 59485.73 3.69 0 22051 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4257 33.88 4.55 12 1.30 1768.00 13173.00 66200 20250218 -9.52 24600 20240805 143.50 66200 -9.52 20250218 42700 40.28 20250205 66200 -9.52 20250218 24600 143.50 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
5 20250317 130948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59500 2500 2 4.39 5003127650 84175 93.43 58000 60800 57000 74100 39900 57000 59437.22 3.69 0 21291 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4229 33.65 4.52 12 1.18 1768.00 13173.00 66200 20250218 -10.12 24600 20240805 141.87 66200 -10.12 20250218 42700 39.34 20250205 66200 -10.12 20250218 24600 141.87 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
6 20250317 120948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 60400 3400 2 5.96 4087489100 68974 76.56 58000 60800 57000 74100 39900 57000 59261.30 3.69 0 17323 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4292 34.16 4.59 12 0.97 1768.00 13173.00 66200 20250218 -8.76 24600 20240805 145.53 66200 -8.76 20250218 42700 41.45 20250205 66200 -8.76 20250218 24600 145.53 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
7 20250317 110948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 60600 3600 2 6.32 3464989250 58688 65.14 58000 60700 57000 74100 39900 57000 59040.85 3.69 0 15495 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4307 34.28 4.60 12 0.83 1768.00 13173.00 66200 20250218 -8.46 24600 20240805 146.34 66200 -8.46 20250218 42700 41.92 20250205 66200 -8.46 20250218 24600 146.34 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
8 20250317 100947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 59300 2300 2 4.04 1749924350 30012 33.31 58000 59400 57000 74100 39900 57000 58307.49 3.69 0 7098 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4214 33.54 4.50 12 0.42 1768.00 13173.00 66200 20250218 -10.42 24600 20240805 141.06 66200 -10.42 20250218 42700 38.88 20250205 66200 -10.42 20250218 24600 141.06 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
9 20250317 090950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 57800 800 2 1.40 173394100 3011 3.34 58000 58100 57000 74100 39900 57000 57586.88 3.69 0 -488 61733 59366 57833 55466 53933 58600 54700 36 17100 500 41040 100 1 7106760 4108 32.69 4.39 12 0.04 1768.00 13173.00 66200 20250218 -12.69 24600 20240805 134.96 66200 -12.69 20250218 42700 35.36 20250205 66200 -12.69 20250218 24600 134.96 20240805 3.12 N 214430 500 35 억 261942 N N 0 N 00 N
10 20250314 160944 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 57000 -2500 5 -4.20 5142825900 88841 189.15 59600 60200 56300 77300 41700 59500 57887.36 3.71 0 -1740 61966 60732 59966 58732 57966 60500 58500 36 17800 500 42840 100 1 7106760 4051 32.24 4.33 12 1.25 1768.00 13173.00 66200 20250218 -13.90 24600 20240805 131.71 66200 -13.90 20250218 42700 33.49 20250205 66200 -13.90 20250218 24600 131.71 20240805 3.21 N 214430 500 35 억 263341 N N 0 N 00 N
11 20250314 150951 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 57100 -2400 5 -4.03 4791845200 82682 176.04 59600 60200 56300 77300 41700 59500 57953.85 3.71 0 -29 61966 60732 59966 58732 57966 60500 58500 36 17800 500 42840 100 1 7106760 4058 32.30 4.33 12 1.16 1768.00 13173.00 66200 20250218 -13.75 24600 20240805 132.11 66200 -13.75 20250218 42700 33.72 20250205 66200 -13.75 20250218 24600 132.11 20240805 3.21 N 214430 500 35 억 263341 N N 0 N 00 N
12 20250314 140945 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 57500 -2000 5 -3.36 3365646550 57674 122.79 59600 60200 57000 77300 41700 59500 58355.04 3.71 0 2343 61966 60732 59966 58732 57966 60500 58500 36 17800 500 42840 100 1 7106760 4086 32.52 4.36 12 0.81 1768.00 13173.00 66200 20250218 -13.14 24600 20240805 133.74 66200 -13.14 20250218 42700 34.66 20250205 66200 -13.14 20250218 24600 133.74 20240805 3.21 N 214430 500 35 억 263341 N N 0 N 00 N