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
336680/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
20250317,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,80,2,0.87,193132920,20786,73.70,9270,9350,9240,12010,6470,9240,9291.42,0.19,0,3134,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1824,5.96,1.47,12,0.11,1563.00,6355.00,18800,20241101,-50.43,8830,20241209,5.55,11880,-21.55,20250116,8990,3.67,20250311,18800,-50.43,20241101,8830,5.55,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,70,2,0.76,182259740,19616,69.55,9270,9350,9240,12010,6470,9240,9291.38,0.19,0,2804,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1822,5.96,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,8990,3.56,20250311,18800,-50.48,20241101,8830,5.44,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,60,2,0.65,155051695,16692,59.18,9270,9350,9240,12010,6470,9240,9288.98,0.19,0,861,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1820,5.95,1.46,12,0.09,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,8990,3.45,20250311,18800,-50.53,20241101,8830,5.32,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,131154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,70,2,0.76,121406740,13065,46.32,9270,9350,9240,12010,6470,9240,9292.52,0.19,0,564,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1822,5.96,1.46,12,0.07,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,8990,3.56,20250311,18800,-50.48,20241101,8830,5.44,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,121153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,40,2,0.43,92175865,9923,35.18,9270,9350,9240,12010,6470,9240,9289.11,0.19,0,776,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1816,5.94,1.46,12,0.05,1563.00,6355.00,18800,20241101,-50.64,8830,20241209,5.10,11880,-21.89,20250116,8990,3.23,20250311,18800,-50.64,20241101,8830,5.10,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,100,2,1.08,86310505,9293,32.95,9270,9350,9240,12010,6470,9240,9287.69,0.19,0,886,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1828,5.98,1.47,12,0.05,1563.00,6355.00,18800,20241101,-50.32,8830,20241209,5.78,11880,-21.38,20250116,8990,3.89,20250311,18800,-50.32,20241101,8830,5.78,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,101151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,70,2,0.76,54815010,5911,20.96,9270,9340,9240,12010,6470,9240,9273.39,0.19,0,1120,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1822,5.96,1.46,12,0.03,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,8990,3.56,20250311,18800,-50.48,20241101,8830,5.44,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250317,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,30,2,0.32,12699170,1373,4.87,9270,9290,9240,12010,6470,9240,9249.21,0.19,0,191,9486,9362,9276,9152,9066,9320,9110,98,2770,500,6460,10,1,19572779,1814,5.93,1.46,12,0.01,1563.00,6355.00,18800,20241101,-50.69,8830,20241209,4.98,11880,-21.97,20250116,8990,3.11,20250311,18800,-50.69,20241101,8830,4.98,20241209,0.38,N,336680,500,97 억,,36239,N,N,0,N,00,N
20250314,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,20,2,0.22,260380540,28153,100.05,9340,9400,9190,11980,6460,9220,9248.77,0.17,0,3278,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1809,5.91,1.45,12,0.14,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N
20250314,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-10,5,-0.11,249846390,27011,95.99,9340,9400,9190,11980,6460,9220,9249.80,0.17,0,3539,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1803,5.89,1.45,12,0.14,1563.00,6355.00,18800,20241101,-51.01,8830,20241209,4.30,11880,-22.47,20250116,8990,2.45,20250311,18800,-51.01,20241101,8830,4.30,20241209,0.38,N,336680,500,97 억,,33980,N,N,0,N,00,N
20250314,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,20,2,0.22,239494385,25888,92.00,9340,9400,9190,11980,6460,9220,9251.17,0.17,0,3526,9513,9366,9283,9136,9053,9325,9095,98,2760,500,6450,10,1,19572779,1809,5.91,1.45,12,0.13,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.38,N,336680,500,97 억,,33980,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 161153 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 80 2 0.87 193132920 20786 73.70 9270 9350 9240 12010 6470 9240 9291.42 0.19 0 3134 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1824 5.96 1.47 12 0.11 1563.00 6355.00 18800 20241101 -50.43 8830 20241209 5.55 11880 -21.55 20250116 8990 3.67 20250311 18800 -50.43 20241101 8830 5.55 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
3 20250317 151152 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 70 2 0.76 182259740 19616 69.55 9270 9350 9240 12010 6470 9240 9291.38 0.19 0 2804 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1822 5.96 1.46 12 0.10 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 8990 3.56 20250311 18800 -50.48 20241101 8830 5.44 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
4 20250317 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 60 2 0.65 155051695 16692 59.18 9270 9350 9240 12010 6470 9240 9288.98 0.19 0 861 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1820 5.95 1.46 12 0.09 1563.00 6355.00 18800 20241101 -50.53 8830 20241209 5.32 11880 -21.72 20250116 8990 3.45 20250311 18800 -50.53 20241101 8830 5.32 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
5 20250317 131154 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 70 2 0.76 121406740 13065 46.32 9270 9350 9240 12010 6470 9240 9292.52 0.19 0 564 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1822 5.96 1.46 12 0.07 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 8990 3.56 20250311 18800 -50.48 20241101 8830 5.44 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
6 20250317 121153 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 40 2 0.43 92175865 9923 35.18 9270 9350 9240 12010 6470 9240 9289.11 0.19 0 776 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1816 5.94 1.46 12 0.05 1563.00 6355.00 18800 20241101 -50.64 8830 20241209 5.10 11880 -21.89 20250116 8990 3.23 20250311 18800 -50.64 20241101 8830 5.10 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
7 20250317 111153 57 100.00 KOSDAQ 전기·전자 N N N N N 9340 100 2 1.08 86310505 9293 32.95 9270 9350 9240 12010 6470 9240 9287.69 0.19 0 886 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1828 5.98 1.47 12 0.05 1563.00 6355.00 18800 20241101 -50.32 8830 20241209 5.78 11880 -21.38 20250116 8990 3.89 20250311 18800 -50.32 20241101 8830 5.78 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
8 20250317 101151 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 70 2 0.76 54815010 5911 20.96 9270 9340 9240 12010 6470 9240 9273.39 0.19 0 1120 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1822 5.96 1.46 12 0.03 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 8990 3.56 20250311 18800 -50.48 20241101 8830 5.44 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
9 20250317 091155 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 30 2 0.32 12699170 1373 4.87 9270 9290 9240 12010 6470 9240 9249.21 0.19 0 191 9486 9362 9276 9152 9066 9320 9110 98 2770 500 6460 10 1 19572779 1814 5.93 1.46 12 0.01 1563.00 6355.00 18800 20241101 -50.69 8830 20241209 4.98 11880 -21.97 20250116 8990 3.11 20250311 18800 -50.69 20241101 8830 4.98 20241209 0.38 N 336680 500 97 억 36239 N N 0 N 00 N
10 20250314 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 20 2 0.22 260380540 28153 100.05 9340 9400 9190 11980 6460 9220 9248.77 0.17 0 3278 9513 9366 9283 9136 9053 9325 9095 98 2760 500 6450 10 1 19572779 1809 5.91 1.45 12 0.14 1563.00 6355.00 18800 20241101 -50.85 8830 20241209 4.64 11880 -22.22 20250116 8990 2.78 20250311 18800 -50.85 20241101 8830 4.64 20241209 0.38 N 336680 500 97 억 33980 N N 0 N 00 N
11 20250314 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 9210 -10 5 -0.11 249846390 27011 95.99 9340 9400 9190 11980 6460 9220 9249.80 0.17 0 3539 9513 9366 9283 9136 9053 9325 9095 98 2760 500 6450 10 1 19572779 1803 5.89 1.45 12 0.14 1563.00 6355.00 18800 20241101 -51.01 8830 20241209 4.30 11880 -22.47 20250116 8990 2.45 20250311 18800 -51.01 20241101 8830 4.30 20241209 0.38 N 336680 500 97 억 33980 N N 0 N 00 N
12 20250314 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 20 2 0.22 239494385 25888 92.00 9340 9400 9190 11980 6460 9220 9251.17 0.17 0 3526 9513 9366 9283 9136 9053 9325 9095 98 2760 500 6450 10 1 19572779 1809 5.91 1.45 12 0.13 1563.00 6355.00 18800 20241101 -50.85 8830 20241209 4.64 11880 -22.22 20250116 8990 2.78 20250311 18800 -50.85 20241101 8830 4.64 20241209 0.38 N 336680 500 97 억 33980 N N 0 N 00 N