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
357580/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
20250317,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-90,5,-1.41,27017010,4281,35.91,6400,6400,6270,8320,4480,6400,6310.91,0.37,0,-425,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,708,-49.69,1.94,12,0.04,-127.00,3248.00,12280,20240522,-48.62,4445,20241209,41.96,7900,-20.13,20250210,4660,35.41,20250203,12280,-48.62,20240522,4445,41.96,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-110,5,-1.72,24900170,3945,33.09,6400,6400,6270,8320,4480,6400,6311.83,0.37,0,-312,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,706,-49.53,1.94,12,0.04,-127.00,3248.00,12280,20240522,-48.78,4445,20241209,41.51,7900,-20.38,20250210,4660,34.98,20250203,12280,-48.78,20240522,4445,41.51,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-100,5,-1.56,21764010,3446,28.91,6400,6400,6270,8320,4480,6400,6315.73,0.37,0,-286,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,707,-49.61,1.94,12,0.03,-127.00,3248.00,12280,20240522,-48.70,4445,20241209,41.73,7900,-20.25,20250210,4660,35.19,20250203,12280,-48.70,20240522,4445,41.73,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,131212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-100,5,-1.56,19867820,3145,26.38,6400,6400,6270,8320,4480,6400,6317.27,0.37,0,-262,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,707,-49.61,1.94,12,0.03,-127.00,3248.00,12280,20240522,-48.70,4445,20241209,41.73,7900,-20.25,20250210,4660,35.19,20250203,12280,-48.70,20240522,4445,41.73,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-110,5,-1.72,19451680,3079,25.83,6400,6400,6270,8320,4480,6400,6317.53,0.37,0,-218,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,706,-49.53,1.94,12,0.03,-127.00,3248.00,12280,20240522,-48.78,4445,20241209,41.51,7900,-20.38,20250210,4660,34.98,20250203,12280,-48.78,20240522,4445,41.51,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,111211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-60,5,-0.94,16313850,2582,21.66,6400,6400,6270,8320,4480,6400,6318.30,0.37,0,-263,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,711,-49.92,1.95,12,0.02,-127.00,3248.00,12280,20240522,-48.37,4445,20241209,42.63,7900,-19.75,20250210,4660,36.05,20250203,12280,-48.37,20240522,4445,42.63,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-130,5,-2.03,15083380,2387,20.02,6400,6400,6270,8320,4480,6400,6318.97,0.37,0,-238,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,704,-49.37,1.93,12,0.02,-127.00,3248.00,12280,20240522,-48.94,4445,20241209,41.06,7900,-20.63,20250210,4660,34.55,20250203,12280,-48.94,20240522,4445,41.06,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250317,091213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-80,5,-1.25,1830400,287,2.41,6400,6400,6310,8320,4480,6400,6377.70,0.37,0,-57,6753,6576,6333,6156,5913,6455,6035,56,1920,500,4350,10,1,11220264,709,-49.76,1.95,12,0.00,-127.00,3248.00,12280,20240522,-48.53,4445,20241209,42.18,7900,-20.00,20250210,4660,35.62,20250203,12280,-48.53,20240522,4445,42.18,20241209,1.21,N,357580,500,56 억,,41204,N,N,0,N,00,N
20250314,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-90,5,-1.39,74155150,11689,85.41,6490,6510,6090,8430,4550,6490,6344.01,0.37,0,-214,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,718,-50.39,1.97,12,0.10,-127.00,3248.00,12280,20240522,-47.88,4445,20241209,43.98,7900,-18.99,20250210,4660,37.34,20250203,12280,-47.88,20240522,4445,43.98,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N
20250314,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-90,5,-1.39,73105250,11525,84.21,6490,6510,6090,8430,4550,6490,6343.19,0.37,0,-98,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,718,-50.39,1.97,12,0.10,-127.00,3248.00,12280,20240522,-47.88,4445,20241209,43.98,7900,-18.99,20250210,4660,37.34,20250203,12280,-47.88,20240522,4445,43.98,20241209,1.26,N,357580,500,56 억,,41418,N,N,0,N,00,N
20250314,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-130,5,-2.00,53189820,8430,61.60,6490,6510,6090,8430,4550,6490,6309.59,0.37,0,306,6683,6586,6393,6296,6103,6635,6345,56,1940,500,4410,10,1,11220264,714,-50.08,1.96,12,0.08,-127.00,3248.00,12280,20240522,-48.21,4445,20241209,43.08,7900,-19.49,20250210,4660,36.48,20250203,12280,-48.21,20240522,4445,43.08,20241209,1.26,N,357580,500,56 억,,41418,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 161211 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 -90 5 -1.41 27017010 4281 35.91 6400 6400 6270 8320 4480 6400 6310.91 0.37 0 -425 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 708 -49.69 1.94 12 0.04 -127.00 3248.00 12280 20240522 -48.62 4445 20241209 41.96 7900 -20.13 20250210 4660 35.41 20250203 12280 -48.62 20240522 4445 41.96 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
3 20250317 151210 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -110 5 -1.72 24900170 3945 33.09 6400 6400 6270 8320 4480 6400 6311.83 0.37 0 -312 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 706 -49.53 1.94 12 0.04 -127.00 3248.00 12280 20240522 -48.78 4445 20241209 41.51 7900 -20.38 20250210 4660 34.98 20250203 12280 -48.78 20240522 4445 41.51 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
4 20250317 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -100 5 -1.56 21764010 3446 28.91 6400 6400 6270 8320 4480 6400 6315.73 0.37 0 -286 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 707 -49.61 1.94 12 0.03 -127.00 3248.00 12280 20240522 -48.70 4445 20241209 41.73 7900 -20.25 20250210 4660 35.19 20250203 12280 -48.70 20240522 4445 41.73 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
5 20250317 131212 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -100 5 -1.56 19867820 3145 26.38 6400 6400 6270 8320 4480 6400 6317.27 0.37 0 -262 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 707 -49.61 1.94 12 0.03 -127.00 3248.00 12280 20240522 -48.70 4445 20241209 41.73 7900 -20.25 20250210 4660 35.19 20250203 12280 -48.70 20240522 4445 41.73 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
6 20250317 121211 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -110 5 -1.72 19451680 3079 25.83 6400 6400 6270 8320 4480 6400 6317.53 0.37 0 -218 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 706 -49.53 1.94 12 0.03 -127.00 3248.00 12280 20240522 -48.78 4445 20241209 41.51 7900 -20.38 20250210 4660 34.98 20250203 12280 -48.78 20240522 4445 41.51 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
7 20250317 111211 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 -60 5 -0.94 16313850 2582 21.66 6400 6400 6270 8320 4480 6400 6318.30 0.37 0 -263 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 711 -49.92 1.95 12 0.02 -127.00 3248.00 12280 20240522 -48.37 4445 20241209 42.63 7900 -19.75 20250210 4660 36.05 20250203 12280 -48.37 20240522 4445 42.63 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
8 20250317 101209 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -130 5 -2.03 15083380 2387 20.02 6400 6400 6270 8320 4480 6400 6318.97 0.37 0 -238 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 704 -49.37 1.93 12 0.02 -127.00 3248.00 12280 20240522 -48.94 4445 20241209 41.06 7900 -20.63 20250210 4660 34.55 20250203 12280 -48.94 20240522 4445 41.06 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
9 20250317 091213 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 -80 5 -1.25 1830400 287 2.41 6400 6400 6310 8320 4480 6400 6377.70 0.37 0 -57 6753 6576 6333 6156 5913 6455 6035 56 1920 500 4350 10 1 11220264 709 -49.76 1.95 12 0.00 -127.00 3248.00 12280 20240522 -48.53 4445 20241209 42.18 7900 -20.00 20250210 4660 35.62 20250203 12280 -48.53 20240522 4445 42.18 20241209 1.21 N 357580 500 56 억 41204 N N 0 N 00 N
10 20250314 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 -90 5 -1.39 74155150 11689 85.41 6490 6510 6090 8430 4550 6490 6344.01 0.37 0 -214 6683 6586 6393 6296 6103 6635 6345 56 1940 500 4410 10 1 11220264 718 -50.39 1.97 12 0.10 -127.00 3248.00 12280 20240522 -47.88 4445 20241209 43.98 7900 -18.99 20250210 4660 37.34 20250203 12280 -47.88 20240522 4445 43.98 20241209 1.26 N 357580 500 56 억 41418 N N 0 N 00 N
11 20250314 151214 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 -90 5 -1.39 73105250 11525 84.21 6490 6510 6090 8430 4550 6490 6343.19 0.37 0 -98 6683 6586 6393 6296 6103 6635 6345 56 1940 500 4410 10 1 11220264 718 -50.39 1.97 12 0.10 -127.00 3248.00 12280 20240522 -47.88 4445 20241209 43.98 7900 -18.99 20250210 4660 37.34 20250203 12280 -47.88 20240522 4445 43.98 20241209 1.26 N 357580 500 56 억 41418 N N 0 N 00 N
12 20250314 141208 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -130 5 -2.00 53189820 8430 61.60 6490 6510 6090 8430 4550 6490 6309.59 0.37 0 306 6683 6586 6393 6296 6103 6635 6345 56 1940 500 4410 10 1 11220264 714 -50.08 1.96 12 0.08 -127.00 3248.00 12280 20240522 -48.21 4445 20241209 43.08 7900 -19.49 20250210 4660 36.48 20250203 12280 -48.21 20240522 4445 43.08 20241209 1.26 N 357580 500 56 억 41418 N N 0 N 00 N