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
424980/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
20250317,161255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,180,2,2.95,192000405,30345,400.28,6160,6550,6110,7930,4270,6100,6327.27,1.08,0,558,6286,6192,6116,6022,5946,6240,6070,30,1830,500,3780,10,1,5918890,372,-4.50,1.11,12,0.51,-1397.00,5651.00,23750,20240503,-73.56,4745,20241209,32.35,7590,-17.26,20250109,5690,10.37,20250311,23750,-73.56,20240503,4745,32.35,20241209,1.84,N,424980,500,29 억,,63736,N,N,0,N,00,N
20250317,151254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,150,2,2.46,188185735,29737,392.26,6160,6550,6110,7930,4270,6100,6328.34,1.08,0,743,6286,6192,6116,6022,5946,6240,6070,30,1830,500,3780,10,1,5918890,370,-4.47,1.11,12,0.50,-1397.00,5651.00,23750,20240503,-73.68,4745,20241209,31.72,7590,-17.65,20250109,5690,9.84,20250311,23750,-73.68,20240503,4745,31.72,20241209,1.84,N,424980,500,29 억,,63736,N,N,0,N,00,N
20250317,141256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,40,2,0.66,168287045,26542,350.11,6160,6550,6110,7930,4270,6100,6340.41,1.08,0,519,6286,6192,6116,6022,5946,6240,6070,30,1830,500,3780,10,1,5918890,363,-4.40,1.09,12,0.45,-1397.00,5651.00,23750,20240503,-74.15,4745,20241209,29.40,7590,-19.10,20250109,5690,7.91,20250311,23750,-74.15,20240503,4745,29.40,20241209,1.84,N,424980,500,29 억,,63736,N,N,0,N,00,N
20250317,131255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,210,2,3.44,152057515,23940,315.79,6160,6550,6110,7930,4270,6100,6351.61,1.08,0,349,6286,6192,6116,6022,5946,6240,6070,30,1830,500,3780,10,1,5918890,373,-4.52,1.12,12,0.40,-1397.00,5651.00,23750,20240503,-73.43,4745,20241209,32.98,7590,-16.86,20250109,5690,10.90,20250311,23750,-73.43,20240503,4745,32.98,20241209,1.84,N,424980,500,29 억,,63736,N,N,0,N,00,N
20250317,121254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,280,2,4.59,146207955,23013,303.56,6160,6550,6110,7930,4270,6100,6353.28,1.08,0,303,6286,6192,6116,6022,5946,6240,6070,30,1830,500,3780,10,1,5918890,378,-4.57,1.13,12,0.39,-1397.00,5651.00,23750,20240503,-73.14,4745,20241209,34.46,7590,-15.94,20250109,5690,12.13,20250311,23750,-73.14,20240503,4745,34.46,20241209,1.84,N,424980,500,29 억,,63736,N,N,0,N,00,N
20250317,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,260,2,4.26,114614625,18075,238.43,6160,6550,6110,7930,4270,6100,6341.06,1.08,0,329,6286,6192,6116,6022,5946,6240,6070,30,1830,500,3780,10,1,5918890,376,-4.55,1.13,12,0.31,-1397.00,5651.00,23750,20240503,-73.22,4745,20241209,34.04,7590,-16.21,20250109,5690,11.78,20250311,23750,-73.22,20240503,4745,34.04,20241209,1.84,N,424980,500,29 억,,63736,N,N,0,N,00,N
20250317,101253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,210,2,3.44,88481095,13943,183.92,6160,6550,6110,7930,4270,6100,6345.92,1.08,0,473,6286,6192,6116,6022,5946,6240,6070,30,1830,500,3780,10,1,5918890,373,-4.52,1.12,12,0.24,-1397.00,5651.00,23750,20240503,-73.43,4745,20241209,32.98,7590,-16.86,20250109,5690,10.90,20250311,23750,-73.43,20240503,4745,32.98,20241209,1.84,N,424980,500,29 억,,63736,N,N,0,N,00,N
20250317,091256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,50,2,0.82,3173550,516,6.81,6160,6160,6150,7930,4270,6100,6150.29,1.08,0,51,6286,6192,6116,6022,5946,6240,6070,30,1830,500,3780,10,1,5918890,364,-4.40,1.09,12,0.01,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5690,8.08,20250311,23750,-74.11,20240503,4745,29.61,20241209,1.84,N,424980,500,29 억,,63736,N,N,0,N,00,N
20250314,161248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,50,2,0.83,46383770,7552,133.24,6040,6210,6040,7860,4240,6050,6142.03,1.07,0,679,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,361,-4.37,1.08,12,0.13,-1397.00,5651.00,23750,20240503,-74.32,4745,20241209,28.56,7590,-19.63,20250109,5690,7.21,20250311,23750,-74.32,20240503,4745,28.56,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N
20250314,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,120,2,1.98,42753490,6957,122.74,6040,6210,6040,7860,4240,6050,6145.39,1.07,0,760,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,365,-4.42,1.09,12,0.12,-1397.00,5651.00,23750,20240503,-74.02,4745,20241209,30.03,7590,-18.71,20250109,5690,8.44,20250311,23750,-74.02,20240503,4745,30.03,20241209,1.84,N,424980,500,29 억,,63058,N,N,0,N,00,N
20250314,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,100,2,1.65,31063200,5051,89.11,6040,6210,6040,7860,4240,6050,6149.91,1.07,0,570,6223,6136,6053,5966,5883,6095,5925,30,1810,500,3750,10,1,5918890,364,-4.40,1.09,12,0.09,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5690,8.08,20250311,23750,-74.11,20240503,4745,29.61,20241209,1.84,N,424980,500,29 억,,63058,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 161255 57 100.00 KOSDAQ 전기·전자 N N N N N 6280 180 2 2.95 192000405 30345 400.28 6160 6550 6110 7930 4270 6100 6327.27 1.08 0 558 6286 6192 6116 6022 5946 6240 6070 30 1830 500 3780 10 1 5918890 372 -4.50 1.11 12 0.51 -1397.00 5651.00 23750 20240503 -73.56 4745 20241209 32.35 7590 -17.26 20250109 5690 10.37 20250311 23750 -73.56 20240503 4745 32.35 20241209 1.84 N 424980 500 29 억 63736 N N 0 N 00 N
3 20250317 151254 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 150 2 2.46 188185735 29737 392.26 6160 6550 6110 7930 4270 6100 6328.34 1.08 0 743 6286 6192 6116 6022 5946 6240 6070 30 1830 500 3780 10 1 5918890 370 -4.47 1.11 12 0.50 -1397.00 5651.00 23750 20240503 -73.68 4745 20241209 31.72 7590 -17.65 20250109 5690 9.84 20250311 23750 -73.68 20240503 4745 31.72 20241209 1.84 N 424980 500 29 억 63736 N N 0 N 00 N
4 20250317 141256 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 40 2 0.66 168287045 26542 350.11 6160 6550 6110 7930 4270 6100 6340.41 1.08 0 519 6286 6192 6116 6022 5946 6240 6070 30 1830 500 3780 10 1 5918890 363 -4.40 1.09 12 0.45 -1397.00 5651.00 23750 20240503 -74.15 4745 20241209 29.40 7590 -19.10 20250109 5690 7.91 20250311 23750 -74.15 20240503 4745 29.40 20241209 1.84 N 424980 500 29 억 63736 N N 0 N 00 N
5 20250317 131255 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 210 2 3.44 152057515 23940 315.79 6160 6550 6110 7930 4270 6100 6351.61 1.08 0 349 6286 6192 6116 6022 5946 6240 6070 30 1830 500 3780 10 1 5918890 373 -4.52 1.12 12 0.40 -1397.00 5651.00 23750 20240503 -73.43 4745 20241209 32.98 7590 -16.86 20250109 5690 10.90 20250311 23750 -73.43 20240503 4745 32.98 20241209 1.84 N 424980 500 29 억 63736 N N 0 N 00 N
6 20250317 121254 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 280 2 4.59 146207955 23013 303.56 6160 6550 6110 7930 4270 6100 6353.28 1.08 0 303 6286 6192 6116 6022 5946 6240 6070 30 1830 500 3780 10 1 5918890 378 -4.57 1.13 12 0.39 -1397.00 5651.00 23750 20240503 -73.14 4745 20241209 34.46 7590 -15.94 20250109 5690 12.13 20250311 23750 -73.14 20240503 4745 34.46 20241209 1.84 N 424980 500 29 억 63736 N N 0 N 00 N
7 20250317 111253 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 260 2 4.26 114614625 18075 238.43 6160 6550 6110 7930 4270 6100 6341.06 1.08 0 329 6286 6192 6116 6022 5946 6240 6070 30 1830 500 3780 10 1 5918890 376 -4.55 1.13 12 0.31 -1397.00 5651.00 23750 20240503 -73.22 4745 20241209 34.04 7590 -16.21 20250109 5690 11.78 20250311 23750 -73.22 20240503 4745 34.04 20241209 1.84 N 424980 500 29 억 63736 N N 0 N 00 N
8 20250317 101253 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 210 2 3.44 88481095 13943 183.92 6160 6550 6110 7930 4270 6100 6345.92 1.08 0 473 6286 6192 6116 6022 5946 6240 6070 30 1830 500 3780 10 1 5918890 373 -4.52 1.12 12 0.24 -1397.00 5651.00 23750 20240503 -73.43 4745 20241209 32.98 7590 -16.86 20250109 5690 10.90 20250311 23750 -73.43 20240503 4745 32.98 20241209 1.84 N 424980 500 29 억 63736 N N 0 N 00 N
9 20250317 091256 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 50 2 0.82 3173550 516 6.81 6160 6160 6150 7930 4270 6100 6150.29 1.08 0 51 6286 6192 6116 6022 5946 6240 6070 30 1830 500 3780 10 1 5918890 364 -4.40 1.09 12 0.01 -1397.00 5651.00 23750 20240503 -74.11 4745 20241209 29.61 7590 -18.97 20250109 5690 8.08 20250311 23750 -74.11 20240503 4745 29.61 20241209 1.84 N 424980 500 29 억 63736 N N 0 N 00 N
10 20250314 161248 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 50 2 0.83 46383770 7552 133.24 6040 6210 6040 7860 4240 6050 6142.03 1.07 0 679 6223 6136 6053 5966 5883 6095 5925 30 1810 500 3750 10 1 5918890 361 -4.37 1.08 12 0.13 -1397.00 5651.00 23750 20240503 -74.32 4745 20241209 28.56 7590 -19.63 20250109 5690 7.21 20250311 23750 -74.32 20240503 4745 28.56 20241209 1.84 N 424980 500 29 억 63058 N N 0 N 00 N
11 20250314 151258 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 120 2 1.98 42753490 6957 122.74 6040 6210 6040 7860 4240 6050 6145.39 1.07 0 760 6223 6136 6053 5966 5883 6095 5925 30 1810 500 3750 10 1 5918890 365 -4.42 1.09 12 0.12 -1397.00 5651.00 23750 20240503 -74.02 4745 20241209 30.03 7590 -18.71 20250109 5690 8.44 20250311 23750 -74.02 20240503 4745 30.03 20241209 1.84 N 424980 500 29 억 63058 N N 0 N 00 N
12 20250314 141251 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 100 2 1.65 31063200 5051 89.11 6040 6210 6040 7860 4240 6050 6149.91 1.07 0 570 6223 6136 6053 5966 5883 6095 5925 30 1810 500 3750 10 1 5918890 364 -4.40 1.09 12 0.09 -1397.00 5651.00 23750 20240503 -74.11 4745 20241209 29.61 7590 -18.97 20250109 5690 8.08 20250311 23750 -74.11 20240503 4745 29.61 20241209 1.84 N 424980 500 29 억 63058 N N 0 N 00 N