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
333620/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
20250317,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,80,2,0.97,112469700,13499,31.51,8260,8420,8250,10720,5780,8250,8331.71,0.81,0,-607,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,879,39.11,1.45,12,0.13,213.00,5755.00,13760,20240614,-39.46,6900,20241209,20.72,9650,-13.68,20250226,7180,16.02,20250203,13760,-39.46,20240614,6900,20.72,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,70,2,0.85,108607000,13035,30.43,8260,8420,8250,10720,5780,8250,8331.95,0.81,0,-487,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,878,39.06,1.45,12,0.12,213.00,5755.00,13760,20240614,-39.53,6900,20241209,20.58,9650,-13.78,20250226,7180,15.88,20250203,13760,-39.53,20240614,6900,20.58,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,80,2,0.97,96098280,11531,26.92,8260,8420,8250,10720,5780,8250,8333.91,0.81,0,-1144,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,879,39.11,1.45,12,0.11,213.00,5755.00,13760,20240614,-39.46,6900,20241209,20.72,9650,-13.68,20250226,7180,16.02,20250203,13760,-39.46,20240614,6900,20.72,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,131150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,50,2,0.61,82938740,9941,23.21,8260,8420,8250,10720,5780,8250,8343.10,0.81,0,-2279,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,876,38.97,1.44,12,0.09,213.00,5755.00,13760,20240614,-39.68,6900,20241209,20.29,9650,-13.99,20250226,7180,15.60,20250203,13760,-39.68,20240614,6900,20.29,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,90,2,1.09,63645480,7621,17.79,8260,8420,8250,10720,5780,8250,8351.33,0.81,0,-2266,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,880,39.15,1.45,12,0.07,213.00,5755.00,13760,20240614,-39.39,6900,20241209,20.87,9650,-13.58,20250226,7180,16.16,20250203,13760,-39.39,20240614,6900,20.87,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,70,2,0.85,62927890,7535,17.59,8260,8420,8250,10720,5780,8250,8351.41,0.81,0,-2260,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,878,39.06,1.45,12,0.07,213.00,5755.00,13760,20240614,-39.53,6900,20241209,20.58,9650,-13.78,20250226,7180,15.88,20250203,13760,-39.53,20240614,6900,20.58,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,140,2,1.70,59228680,7091,16.55,8260,8420,8250,10720,5780,8250,8352.66,0.81,0,-1945,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,886,39.39,1.46,12,0.07,213.00,5755.00,13760,20240614,-39.03,6900,20241209,21.59,9650,-13.06,20250226,7180,16.85,20250203,13760,-39.03,20240614,6900,21.59,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250317,091152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,40,2,0.48,26464320,3161,7.38,8260,8420,8260,10720,5780,8250,8372.14,0.81,0,-1599,8616,8432,8286,8102,7956,8415,8085,11,2470,100,5940,10,1,10556344,875,38.92,1.44,12,0.03,213.00,5755.00,13760,20240614,-39.75,6900,20241209,20.14,9650,-14.09,20250226,7180,15.46,20250203,13760,-39.75,20240614,6900,20.14,20241209,2.06,N,333620,100,10 억,,85362,N,N,0,N,00,N
20250314,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,190,2,2.36,356811720,42839,205.43,8250,8470,8140,10470,5650,8060,8329.13,0.73,0,8918,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,871,38.73,1.43,12,0.41,213.00,5755.00,13760,20240614,-40.04,6900,20241209,19.57,9650,-14.51,20250226,7180,14.90,20250203,13760,-40.04,20240614,6900,19.57,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N
20250314,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,250,2,3.10,348066560,41781,200.36,8250,8470,8140,10470,5650,8060,8330.74,0.73,0,8469,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,877,39.01,1.44,12,0.40,213.00,5755.00,13760,20240614,-39.61,6900,20241209,20.43,9650,-13.89,20250226,7180,15.74,20250203,13760,-39.61,20240614,6900,20.43,20241209,2.06,N,333620,100,10 억,,76633,N,N,0,N,00,N
20250314,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,370,2,4.59,312438150,37489,179.78,8250,8470,8140,10470,5650,8060,8334.13,0.73,0,7555,8313,8186,8123,7996,7933,8155,7965,11,2410,100,5800,10,1,10556344,890,39.58,1.46,12,0.36,213.00,5755.00,13760,20240614,-38.74,6900,20241209,22.17,9650,-12.64,20250226,7180,17.41,20250203,13760,-38.74,20240614,6900,22.17,20241209,2.06,N,333620,100,10 억,,76633,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 161150 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 80 2 0.97 112469700 13499 31.51 8260 8420 8250 10720 5780 8250 8331.71 0.81 0 -607 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 879 39.11 1.45 12 0.13 213.00 5755.00 13760 20240614 -39.46 6900 20241209 20.72 9650 -13.68 20250226 7180 16.02 20250203 13760 -39.46 20240614 6900 20.72 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
3 20250317 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 70 2 0.85 108607000 13035 30.43 8260 8420 8250 10720 5780 8250 8331.95 0.81 0 -487 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 878 39.06 1.45 12 0.12 213.00 5755.00 13760 20240614 -39.53 6900 20241209 20.58 9650 -13.78 20250226 7180 15.88 20250203 13760 -39.53 20240614 6900 20.58 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
4 20250317 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 80 2 0.97 96098280 11531 26.92 8260 8420 8250 10720 5780 8250 8333.91 0.81 0 -1144 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 879 39.11 1.45 12 0.11 213.00 5755.00 13760 20240614 -39.46 6900 20241209 20.72 9650 -13.68 20250226 7180 16.02 20250203 13760 -39.46 20240614 6900 20.72 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
5 20250317 131150 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 50 2 0.61 82938740 9941 23.21 8260 8420 8250 10720 5780 8250 8343.10 0.81 0 -2279 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 876 38.97 1.44 12 0.09 213.00 5755.00 13760 20240614 -39.68 6900 20241209 20.29 9650 -13.99 20250226 7180 15.60 20250203 13760 -39.68 20240614 6900 20.29 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
6 20250317 121150 57 100.00 KOSDAQ 전기·전자 N N N N N 8340 90 2 1.09 63645480 7621 17.79 8260 8420 8250 10720 5780 8250 8351.33 0.81 0 -2266 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 880 39.15 1.45 12 0.07 213.00 5755.00 13760 20240614 -39.39 6900 20241209 20.87 9650 -13.58 20250226 7180 16.16 20250203 13760 -39.39 20240614 6900 20.87 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
7 20250317 111150 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 70 2 0.85 62927890 7535 17.59 8260 8420 8250 10720 5780 8250 8351.41 0.81 0 -2260 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 878 39.06 1.45 12 0.07 213.00 5755.00 13760 20240614 -39.53 6900 20241209 20.58 9650 -13.78 20250226 7180 15.88 20250203 13760 -39.53 20240614 6900 20.58 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
8 20250317 101148 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 140 2 1.70 59228680 7091 16.55 8260 8420 8250 10720 5780 8250 8352.66 0.81 0 -1945 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 886 39.39 1.46 12 0.07 213.00 5755.00 13760 20240614 -39.03 6900 20241209 21.59 9650 -13.06 20250226 7180 16.85 20250203 13760 -39.03 20240614 6900 21.59 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
9 20250317 091152 57 100.00 KOSDAQ 전기·전자 N N N N N 8290 40 2 0.48 26464320 3161 7.38 8260 8420 8260 10720 5780 8250 8372.14 0.81 0 -1599 8616 8432 8286 8102 7956 8415 8085 11 2470 100 5940 10 1 10556344 875 38.92 1.44 12 0.03 213.00 5755.00 13760 20240614 -39.75 6900 20241209 20.14 9650 -14.09 20250226 7180 15.46 20250203 13760 -39.75 20240614 6900 20.14 20241209 2.06 N 333620 100 10 억 85362 N N 0 N 00 N
10 20250314 161144 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 190 2 2.36 356811720 42839 205.43 8250 8470 8140 10470 5650 8060 8329.13 0.73 0 8918 8313 8186 8123 7996 7933 8155 7965 11 2410 100 5800 10 1 10556344 871 38.73 1.43 12 0.41 213.00 5755.00 13760 20240614 -40.04 6900 20241209 19.57 9650 -14.51 20250226 7180 14.90 20250203 13760 -40.04 20240614 6900 19.57 20241209 2.06 N 333620 100 10 억 76633 N N 0 N 00 N
11 20250314 151153 57 100.00 KOSDAQ 전기·전자 N N N N N 8310 250 2 3.10 348066560 41781 200.36 8250 8470 8140 10470 5650 8060 8330.74 0.73 0 8469 8313 8186 8123 7996 7933 8155 7965 11 2410 100 5800 10 1 10556344 877 39.01 1.44 12 0.40 213.00 5755.00 13760 20240614 -39.61 6900 20241209 20.43 9650 -13.89 20250226 7180 15.74 20250203 13760 -39.61 20240614 6900 20.43 20241209 2.06 N 333620 100 10 억 76633 N N 0 N 00 N
12 20250314 141147 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 370 2 4.59 312438150 37489 179.78 8250 8470 8140 10470 5650 8060 8334.13 0.73 0 7555 8313 8186 8123 7996 7933 8155 7965 11 2410 100 5800 10 1 10556344 890 39.58 1.46 12 0.36 213.00 5755.00 13760 20240614 -38.74 6900 20241209 22.17 9650 -12.64 20250226 7180 17.41 20250203 13760 -38.74 20240614 6900 22.17 20241209 2.06 N 333620 100 10 억 76633 N N 0 N 00 N