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
377330/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
20250317,161226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,0,3,0.00,169704090,32183,69.78,5250,5430,5160,6890,3710,5300,5273.10,0.40,0,-2451,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,431,-16.77,0.74,12,0.40,-316.00,7122.00,8940,20240405,-40.72,4015,20241209,32.00,5990,-11.52,20250227,4125,28.48,20250204,8940,-40.72,20240405,4015,32.00,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-70,5,-1.32,163447200,30998,67.21,5250,5430,5160,6890,3710,5300,5272.83,0.40,0,-1992,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,426,-16.55,0.73,12,0.38,-316.00,7122.00,8940,20240405,-41.50,4015,20241209,30.26,5990,-12.69,20250227,4125,26.79,20250204,8940,-41.50,20240405,4015,30.26,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-50,5,-0.94,146502200,27761,60.19,5250,5430,5160,6890,3710,5300,5277.27,0.40,0,-2019,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,427,-16.61,0.74,12,0.34,-316.00,7122.00,8940,20240405,-41.28,4015,20241209,30.76,5990,-12.35,20250227,4125,27.27,20250204,8940,-41.28,20240405,4015,30.76,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,131226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,40,2,0.75,105329690,20038,43.45,5250,5430,5160,6890,3710,5300,5256.50,0.40,0,-753,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,435,-16.90,0.75,12,0.25,-316.00,7122.00,8940,20240405,-40.27,4015,20241209,33.00,5990,-10.85,20250227,4125,29.45,20250204,8940,-40.27,20240405,4015,33.00,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,121226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-80,5,-1.51,59291240,11441,24.81,5250,5300,5160,6890,3710,5300,5182.35,0.40,0,978,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,425,-16.52,0.73,12,0.14,-316.00,7122.00,8940,20240405,-41.61,4015,20241209,30.01,5990,-12.85,20250227,4125,26.55,20250204,8940,-41.61,20240405,4015,30.01,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,111225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-120,5,-2.26,50006980,9652,20.93,5250,5250,5160,6890,3710,5300,5181.00,0.40,0,960,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,422,-16.39,0.73,12,0.12,-316.00,7122.00,8940,20240405,-42.06,4015,20241209,29.02,5990,-13.52,20250227,4125,25.58,20250204,8940,-42.06,20240405,4015,29.02,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,101224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-130,5,-2.45,38723410,7468,16.19,5250,5250,5170,6890,3710,5300,5185.25,0.40,0,1092,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,421,-16.36,0.73,12,0.09,-316.00,7122.00,8940,20240405,-42.17,4015,20241209,28.77,5990,-13.69,20250227,4125,25.33,20250204,8940,-42.17,20240405,4015,28.77,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250317,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-130,5,-2.45,16381170,3160,6.85,5250,5250,5170,6890,3710,5300,5183.91,0.40,0,562,5586,5442,5236,5092,4886,5515,5165,41,1590,500,3710,10,1,8139954,421,-16.36,0.73,12,0.04,-316.00,7122.00,8940,20240405,-42.17,4015,20241209,28.77,5990,-13.69,20250227,4125,25.33,20250204,8940,-42.17,20240405,4015,28.77,20241209,0.67,N,377330,500,40 억,,32905,N,N,0,N,00,N
20250314,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,170,2,3.31,240401695,45962,47.20,5130,5380,5030,6660,3600,5130,5230.44,0.37,0,2894,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,431,-16.77,0.74,12,0.56,-316.00,7122.00,8940,20240405,-40.72,4015,20241209,32.00,5990,-11.52,20250227,4125,28.48,20250204,8940,-40.72,20240405,4015,32.00,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N
20250314,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,70,2,1.36,216043185,41302,42.42,5130,5380,5030,6660,3600,5130,5230.82,0.37,0,2751,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,423,-16.46,0.73,12,0.51,-316.00,7122.00,8940,20240405,-41.83,4015,20241209,29.51,5990,-13.19,20250227,4125,26.06,20250204,8940,-41.83,20240405,4015,29.51,20241209,0.66,N,377330,500,40 억,,29887,N,N,0,N,00,N
20250314,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,70,2,1.36,203201185,38829,39.88,5130,5380,5030,6660,3600,5130,5233.23,0.37,0,2655,5783,5456,5213,4886,4643,5620,5050,41,1530,500,3590,10,1,8139954,423,-16.46,0.73,12,0.48,-316.00,7122.00,8940,20240405,-41.83,4015,20241209,29.51,5990,-13.19,20250227,4125,26.06,20250204,8940,-41.83,20240405,4015,29.51,20241209,0.66,N,377330,500,40 억,,29887,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 161226 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 0 3 0.00 169704090 32183 69.78 5250 5430 5160 6890 3710 5300 5273.10 0.40 0 -2451 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 431 -16.77 0.74 12 0.40 -316.00 7122.00 8940 20240405 -40.72 4015 20241209 32.00 5990 -11.52 20250227 4125 28.48 20250204 8940 -40.72 20240405 4015 32.00 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
3 20250317 151225 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 -70 5 -1.32 163447200 30998 67.21 5250 5430 5160 6890 3710 5300 5272.83 0.40 0 -1992 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 426 -16.55 0.73 12 0.38 -316.00 7122.00 8940 20240405 -41.50 4015 20241209 30.26 5990 -12.69 20250227 4125 26.79 20250204 8940 -41.50 20240405 4015 30.26 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
4 20250317 141227 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -50 5 -0.94 146502200 27761 60.19 5250 5430 5160 6890 3710 5300 5277.27 0.40 0 -2019 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 427 -16.61 0.74 12 0.34 -316.00 7122.00 8940 20240405 -41.28 4015 20241209 30.76 5990 -12.35 20250227 4125 27.27 20250204 8940 -41.28 20240405 4015 30.76 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
5 20250317 131226 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 40 2 0.75 105329690 20038 43.45 5250 5430 5160 6890 3710 5300 5256.50 0.40 0 -753 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 435 -16.90 0.75 12 0.25 -316.00 7122.00 8940 20240405 -40.27 4015 20241209 33.00 5990 -10.85 20250227 4125 29.45 20250204 8940 -40.27 20240405 4015 33.00 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
6 20250317 121226 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 -80 5 -1.51 59291240 11441 24.81 5250 5300 5160 6890 3710 5300 5182.35 0.40 0 978 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 425 -16.52 0.73 12 0.14 -316.00 7122.00 8940 20240405 -41.61 4015 20241209 30.01 5990 -12.85 20250227 4125 26.55 20250204 8940 -41.61 20240405 4015 30.01 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
7 20250317 111225 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 -120 5 -2.26 50006980 9652 20.93 5250 5250 5160 6890 3710 5300 5181.00 0.40 0 960 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 422 -16.39 0.73 12 0.12 -316.00 7122.00 8940 20240405 -42.06 4015 20241209 29.02 5990 -13.52 20250227 4125 25.58 20250204 8940 -42.06 20240405 4015 29.02 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
8 20250317 101224 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 -130 5 -2.45 38723410 7468 16.19 5250 5250 5170 6890 3710 5300 5185.25 0.40 0 1092 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 421 -16.36 0.73 12 0.09 -316.00 7122.00 8940 20240405 -42.17 4015 20241209 28.77 5990 -13.69 20250227 4125 25.33 20250204 8940 -42.17 20240405 4015 28.77 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
9 20250317 091227 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 -130 5 -2.45 16381170 3160 6.85 5250 5250 5170 6890 3710 5300 5183.91 0.40 0 562 5586 5442 5236 5092 4886 5515 5165 41 1590 500 3710 10 1 8139954 421 -16.36 0.73 12 0.04 -316.00 7122.00 8940 20240405 -42.17 4015 20241209 28.77 5990 -13.69 20250227 4125 25.33 20250204 8940 -42.17 20240405 4015 28.77 20241209 0.67 N 377330 500 40 억 32905 N N 0 N 00 N
10 20250314 161220 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 170 2 3.31 240401695 45962 47.20 5130 5380 5030 6660 3600 5130 5230.44 0.37 0 2894 5783 5456 5213 4886 4643 5620 5050 41 1530 500 3590 10 1 8139954 431 -16.77 0.74 12 0.56 -316.00 7122.00 8940 20240405 -40.72 4015 20241209 32.00 5990 -11.52 20250227 4125 28.48 20250204 8940 -40.72 20240405 4015 32.00 20241209 0.66 N 377330 500 40 억 29887 N N 0 N 00 N
11 20250314 151229 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 70 2 1.36 216043185 41302 42.42 5130 5380 5030 6660 3600 5130 5230.82 0.37 0 2751 5783 5456 5213 4886 4643 5620 5050 41 1530 500 3590 10 1 8139954 423 -16.46 0.73 12 0.51 -316.00 7122.00 8940 20240405 -41.83 4015 20241209 29.51 5990 -13.19 20250227 4125 26.06 20250204 8940 -41.83 20240405 4015 29.51 20241209 0.66 N 377330 500 40 억 29887 N N 0 N 00 N
12 20250314 141222 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 70 2 1.36 203201185 38829 39.88 5130 5380 5030 6660 3600 5130 5233.23 0.37 0 2655 5783 5456 5213 4886 4643 5620 5050 41 1530 500 3590 10 1 8139954 423 -16.46 0.73 12 0.48 -316.00 7122.00 8940 20240405 -41.83 4015 20241209 29.51 5990 -13.19 20250227 4125 26.06 20250204 8940 -41.83 20240405 4015 29.51 20241209 0.66 N 377330 500 40 억 29887 N N 0 N 00 N