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
355690/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
20250317,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,140,2,1.92,72364025,9800,77.07,7320,7460,7260,9500,5120,7310,7384.07,1.05,0,265,7630,7470,7340,7180,7050,7405,7115,27,2190,500,4380,10,1,5404980,403,-8.46,2.84,12,0.18,-881.00,2622.00,16550,20240509,-54.98,4445,20241209,67.60,8550,-12.87,20250226,5010,48.70,20250212,16550,-54.98,20240509,4445,67.60,20241209,0.61,N,355690,500,27 억,,56493,N,N,0,N,00,N
20250317,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,130,2,1.78,66289715,8984,70.65,7320,7460,7260,9500,5120,7310,7378.64,1.05,0,261,7630,7470,7340,7180,7050,7405,7115,27,2190,500,4380,10,1,5404980,402,-8.44,2.84,12,0.17,-881.00,2622.00,16550,20240509,-55.05,4445,20241209,67.38,8550,-12.98,20250226,5010,48.50,20250212,16550,-55.05,20240509,4445,67.38,20241209,0.61,N,355690,500,27 억,,56493,N,N,0,N,00,N
20250317,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,130,2,1.78,58883685,7988,62.82,7320,7460,7260,9500,5120,7310,7371.52,1.05,0,129,7630,7470,7340,7180,7050,7405,7115,27,2190,500,4380,10,1,5404980,402,-8.44,2.84,12,0.15,-881.00,2622.00,16550,20240509,-55.05,4445,20241209,67.38,8550,-12.98,20250226,5010,48.50,20250212,16550,-55.05,20240509,4445,67.38,20241209,0.61,N,355690,500,27 억,,56493,N,N,0,N,00,N
20250317,131209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,110,2,1.50,43261735,5887,46.30,7320,7460,7260,9500,5120,7310,7348.69,1.05,0,-375,7630,7470,7340,7180,7050,7405,7115,27,2190,500,4380,10,1,5404980,401,-8.42,2.83,12,0.11,-881.00,2622.00,16550,20240509,-55.17,4445,20241209,66.93,8550,-13.22,20250226,5010,48.10,20250212,16550,-55.17,20240509,4445,66.93,20241209,0.61,N,355690,500,27 억,,56493,N,N,0,N,00,N
20250317,121208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,120,2,1.64,43120915,5868,46.15,7320,7460,7260,9500,5120,7310,7348.49,1.05,0,-374,7630,7470,7340,7180,7050,7405,7115,27,2190,500,4380,10,1,5404980,402,-8.43,2.83,12,0.11,-881.00,2622.00,16550,20240509,-55.11,4445,20241209,67.15,8550,-13.10,20250226,5010,48.30,20250212,16550,-55.11,20240509,4445,67.15,20241209,0.61,N,355690,500,27 억,,56493,N,N,0,N,00,N
20250317,111208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,120,2,1.64,39404205,5367,42.21,7320,7460,7260,9500,5120,7310,7341.94,1.05,0,-378,7630,7470,7340,7180,7050,7405,7115,27,2190,500,4380,10,1,5404980,402,-8.43,2.83,12,0.10,-881.00,2622.00,16550,20240509,-55.11,4445,20241209,67.15,8550,-13.10,20250226,5010,48.30,20250212,16550,-55.11,20240509,4445,67.15,20241209,0.61,N,355690,500,27 억,,56493,N,N,0,N,00,N
20250317,101207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,80,2,1.09,31483535,4296,33.78,7320,7460,7260,9500,5120,7310,7328.57,1.05,0,-390,7630,7470,7340,7180,7050,7405,7115,27,2190,500,4380,10,1,5404980,399,-8.39,2.82,12,0.08,-881.00,2622.00,16550,20240509,-55.35,4445,20241209,66.25,8550,-13.57,20250226,5010,47.50,20250212,16550,-55.35,20240509,4445,66.25,20241209,0.61,N,355690,500,27 억,,56493,N,N,0,N,00,N
20250317,091210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,-50,5,-0.68,9939205,1365,10.73,7320,7320,7260,9500,5120,7310,7281.47,1.05,0,102,7630,7470,7340,7180,7050,7405,7115,27,2190,500,4380,10,1,5404980,392,-8.24,2.77,12,0.03,-881.00,2622.00,16550,20240509,-56.13,4445,20241209,63.33,8550,-15.09,20250226,5010,44.91,20250212,16550,-56.13,20240509,4445,63.33,20241209,0.61,N,355690,500,27 억,,56493,N,N,0,N,00,N
20250314,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,-100,5,-1.35,92780715,12716,99.28,7400,7500,7210,9630,5190,7410,7296.37,1.05,0,-449,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,395,-8.30,2.79,12,0.24,-881.00,2622.00,16550,20240509,-55.83,4445,20241209,64.45,8550,-14.50,20250226,5010,45.91,20250212,16550,-55.83,20240509,4445,64.45,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N
20250314,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,-150,5,-2.02,85726255,11751,91.75,7400,7500,7210,9630,5190,7410,7295.23,1.05,0,-260,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,392,-8.24,2.77,12,0.22,-881.00,2622.00,16550,20240509,-56.13,4445,20241209,63.33,8550,-15.09,20250226,5010,44.91,20250212,16550,-56.13,20240509,4445,63.33,20241209,0.59,N,355690,500,27 억,,56947,N,N,0,N,00,N
20250314,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-140,5,-1.89,68282025,9350,73.00,7400,7500,7210,9630,5190,7410,7302.89,1.05,0,-459,7590,7500,7320,7230,7050,7545,7275,27,2220,500,4440,10,1,5404980,393,-8.25,2.77,12,0.17,-881.00,2622.00,16550,20240509,-56.07,4445,20241209,63.55,8550,-14.97,20250226,5010,45.11,20250212,16550,-56.07,20240509,4445,63.55,20241209,0.59,N,355690,500,27 억,,56947,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 161209 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 140 2 1.92 72364025 9800 77.07 7320 7460 7260 9500 5120 7310 7384.07 1.05 0 265 7630 7470 7340 7180 7050 7405 7115 27 2190 500 4380 10 1 5404980 403 -8.46 2.84 12 0.18 -881.00 2622.00 16550 20240509 -54.98 4445 20241209 67.60 8550 -12.87 20250226 5010 48.70 20250212 16550 -54.98 20240509 4445 67.60 20241209 0.61 N 355690 500 27 억 56493 N N 0 N 00 N
3 20250317 151208 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 130 2 1.78 66289715 8984 70.65 7320 7460 7260 9500 5120 7310 7378.64 1.05 0 261 7630 7470 7340 7180 7050 7405 7115 27 2190 500 4380 10 1 5404980 402 -8.44 2.84 12 0.17 -881.00 2622.00 16550 20240509 -55.05 4445 20241209 67.38 8550 -12.98 20250226 5010 48.50 20250212 16550 -55.05 20240509 4445 67.38 20241209 0.61 N 355690 500 27 억 56493 N N 0 N 00 N
4 20250317 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 130 2 1.78 58883685 7988 62.82 7320 7460 7260 9500 5120 7310 7371.52 1.05 0 129 7630 7470 7340 7180 7050 7405 7115 27 2190 500 4380 10 1 5404980 402 -8.44 2.84 12 0.15 -881.00 2622.00 16550 20240509 -55.05 4445 20241209 67.38 8550 -12.98 20250226 5010 48.50 20250212 16550 -55.05 20240509 4445 67.38 20241209 0.61 N 355690 500 27 억 56493 N N 0 N 00 N
5 20250317 131209 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 110 2 1.50 43261735 5887 46.30 7320 7460 7260 9500 5120 7310 7348.69 1.05 0 -375 7630 7470 7340 7180 7050 7405 7115 27 2190 500 4380 10 1 5404980 401 -8.42 2.83 12 0.11 -881.00 2622.00 16550 20240509 -55.17 4445 20241209 66.93 8550 -13.22 20250226 5010 48.10 20250212 16550 -55.17 20240509 4445 66.93 20241209 0.61 N 355690 500 27 억 56493 N N 0 N 00 N
6 20250317 121208 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 120 2 1.64 43120915 5868 46.15 7320 7460 7260 9500 5120 7310 7348.49 1.05 0 -374 7630 7470 7340 7180 7050 7405 7115 27 2190 500 4380 10 1 5404980 402 -8.43 2.83 12 0.11 -881.00 2622.00 16550 20240509 -55.11 4445 20241209 67.15 8550 -13.10 20250226 5010 48.30 20250212 16550 -55.11 20240509 4445 67.15 20241209 0.61 N 355690 500 27 억 56493 N N 0 N 00 N
7 20250317 111208 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 120 2 1.64 39404205 5367 42.21 7320 7460 7260 9500 5120 7310 7341.94 1.05 0 -378 7630 7470 7340 7180 7050 7405 7115 27 2190 500 4380 10 1 5404980 402 -8.43 2.83 12 0.10 -881.00 2622.00 16550 20240509 -55.11 4445 20241209 67.15 8550 -13.10 20250226 5010 48.30 20250212 16550 -55.11 20240509 4445 67.15 20241209 0.61 N 355690 500 27 억 56493 N N 0 N 00 N
8 20250317 101207 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 80 2 1.09 31483535 4296 33.78 7320 7460 7260 9500 5120 7310 7328.57 1.05 0 -390 7630 7470 7340 7180 7050 7405 7115 27 2190 500 4380 10 1 5404980 399 -8.39 2.82 12 0.08 -881.00 2622.00 16550 20240509 -55.35 4445 20241209 66.25 8550 -13.57 20250226 5010 47.50 20250212 16550 -55.35 20240509 4445 66.25 20241209 0.61 N 355690 500 27 억 56493 N N 0 N 00 N
9 20250317 091210 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 -50 5 -0.68 9939205 1365 10.73 7320 7320 7260 9500 5120 7310 7281.47 1.05 0 102 7630 7470 7340 7180 7050 7405 7115 27 2190 500 4380 10 1 5404980 392 -8.24 2.77 12 0.03 -881.00 2622.00 16550 20240509 -56.13 4445 20241209 63.33 8550 -15.09 20250226 5010 44.91 20250212 16550 -56.13 20240509 4445 63.33 20241209 0.61 N 355690 500 27 억 56493 N N 0 N 00 N
10 20250314 161203 57 100.00 KOSDAQ 전기·전자 N N N N N 7310 -100 5 -1.35 92780715 12716 99.28 7400 7500 7210 9630 5190 7410 7296.37 1.05 0 -449 7590 7500 7320 7230 7050 7545 7275 27 2220 500 4440 10 1 5404980 395 -8.30 2.79 12 0.24 -881.00 2622.00 16550 20240509 -55.83 4445 20241209 64.45 8550 -14.50 20250226 5010 45.91 20250212 16550 -55.83 20240509 4445 64.45 20241209 0.59 N 355690 500 27 억 56947 N N 0 N 00 N
11 20250314 151212 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 -150 5 -2.02 85726255 11751 91.75 7400 7500 7210 9630 5190 7410 7295.23 1.05 0 -260 7590 7500 7320 7230 7050 7545 7275 27 2220 500 4440 10 1 5404980 392 -8.24 2.77 12 0.22 -881.00 2622.00 16550 20240509 -56.13 4445 20241209 63.33 8550 -15.09 20250226 5010 44.91 20250212 16550 -56.13 20240509 4445 63.33 20241209 0.59 N 355690 500 27 억 56947 N N 0 N 00 N
12 20250314 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 -140 5 -1.89 68282025 9350 73.00 7400 7500 7210 9630 5190 7410 7302.89 1.05 0 -459 7590 7500 7320 7230 7050 7545 7275 27 2220 500 4440 10 1 5404980 393 -8.25 2.77 12 0.17 -881.00 2622.00 16550 20240509 -56.07 4445 20241209 63.55 8550 -14.97 20250226 5010 45.11 20250212 16550 -56.07 20240509 4445 63.55 20241209 0.59 N 355690 500 27 억 56947 N N 0 N 00 N