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
457600/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
20250317,161326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-40,5,-1.02,516766128,132377,60.86,3980,3990,3855,5080,2740,3910,3903.81,3.74,0,-9191,4070,3990,3945,3865,3820,3967,3842,14,1170,100,2730,5,1,13707500,530,19.85,3.45,12,0.97,195.00,1121.00,10640,20241216,-63.63,3235,20250203,19.63,4810,-19.54,20250219,3235,19.63,20250203,10640,-63.63,20241216,3235,19.63,20250203,1.56,N,457600,100,13 억,,512804,N,N,0,N,00,N
20250317,151325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,-50,5,-1.28,500887923,128271,58.97,3980,3990,3855,5080,2740,3910,3904.92,3.74,0,-7773,4070,3990,3945,3865,3820,3967,3842,14,1170,100,2730,5,1,13707500,529,19.79,3.44,12,0.94,195.00,1121.00,10640,20241216,-63.72,3235,20250203,19.32,4810,-19.75,20250219,3235,19.32,20250203,10640,-63.72,20241216,3235,19.32,20250203,1.56,N,457600,100,13 억,,512804,N,N,0,N,00,N
20250317,141327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-45,5,-1.15,448248856,114649,52.71,3980,3990,3855,5080,2740,3910,3909.75,3.74,0,-3546,4070,3990,3945,3865,3820,3967,3842,14,1170,100,2730,5,1,13707500,530,19.82,3.45,12,0.84,195.00,1121.00,10640,20241216,-63.67,3235,20250203,19.47,4810,-19.65,20250219,3235,19.47,20250203,10640,-63.67,20241216,3235,19.47,20250203,1.56,N,457600,100,13 억,,512804,N,N,0,N,00,N
20250317,131326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,-25,5,-0.64,379865376,96997,44.59,3980,3990,3855,5080,2740,3910,3916.26,3.74,0,-2027,4070,3990,3945,3865,3820,3967,3842,14,1170,100,2730,5,1,13707500,533,19.92,3.47,12,0.71,195.00,1121.00,10640,20241216,-63.49,3235,20250203,20.09,4810,-19.23,20250219,3235,20.09,20250203,10640,-63.49,20241216,3235,20.09,20250203,1.56,N,457600,100,13 억,,512804,N,N,0,N,00,N
20250317,121325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,-10,5,-0.26,348249451,88873,40.86,3980,3990,3855,5080,2740,3910,3918.51,3.74,0,-2811,4070,3990,3945,3865,3820,3967,3842,14,1170,100,2730,5,1,13707500,535,20.00,3.48,12,0.65,195.00,1121.00,10640,20241216,-63.35,3235,20250203,20.56,4810,-18.92,20250219,3235,20.56,20250203,10640,-63.35,20241216,3235,20.56,20250203,1.56,N,457600,100,13 억,,512804,N,N,0,N,00,N
20250317,111324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,15,2,0.38,317688322,81058,37.26,3980,3990,3855,5080,2740,3910,3919.27,3.74,0,-3201,4070,3990,3945,3865,3820,3967,3842,14,1170,100,2730,5,1,13707500,538,20.13,3.50,12,0.59,195.00,1121.00,10640,20241216,-63.11,3235,20250203,21.33,4810,-18.40,20250219,3235,21.33,20250203,10640,-63.11,20241216,3235,21.33,20250203,1.56,N,457600,100,13 억,,512804,N,N,0,N,00,N
20250317,101324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,60,2,1.53,252573735,64541,29.67,3980,3990,3855,5080,2740,3910,3913.38,3.74,0,-321,4070,3990,3945,3865,3820,3967,3842,14,1170,100,2730,5,1,13707500,544,20.36,3.54,12,0.47,195.00,1121.00,10640,20241216,-62.69,3235,20250203,22.72,4810,-17.46,20250219,3235,22.72,20250203,10640,-62.69,20241216,3235,22.72,20250203,1.56,N,457600,100,13 억,,512804,N,N,0,N,00,N
20250317,091328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,-5,5,-0.13,84941460,21616,9.94,3980,3990,3895,5080,2740,3910,3929.57,3.74,0,3152,4070,3990,3945,3865,3820,3967,3842,14,1170,100,2730,5,1,13707500,535,20.03,3.48,12,0.16,195.00,1121.00,10640,20241216,-63.30,3235,20250203,20.71,4810,-18.81,20250219,3235,20.71,20250203,10640,-63.30,20241216,3235,20.71,20250203,1.56,N,457600,100,13 억,,512804,N,N,0,N,00,N
20250314,161320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-100,5,-2.49,847912622,214961,12.20,3940,4025,3900,5210,2810,4010,3944.41,3.73,0,1522,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,536,20.05,3.49,12,1.57,195.00,1121.00,10640,20241216,-63.25,3235,20250203,20.87,4810,-18.71,20250219,3235,20.87,20250203,10640,-63.25,20241216,3235,20.87,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N
20250314,151329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,-95,5,-2.37,796302847,201753,11.45,3940,4025,3910,5210,2810,4010,3946.83,3.73,0,4480,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,537,20.08,3.49,12,1.47,195.00,1121.00,10640,20241216,-63.20,3235,20250203,21.02,4810,-18.61,20250219,3235,21.02,20250203,10640,-63.20,20241216,3235,21.02,20250203,1.55,N,457600,100,13 억,,511282,N,N,0,N,00,N
20250314,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-80,5,-2.00,729296155,184679,10.48,3940,4025,3910,5210,2810,4010,3948.90,3.73,0,6058,4756,4382,4046,3672,3336,4570,3860,14,1200,100,2800,5,1,13707500,539,20.15,3.51,12,1.35,195.00,1121.00,10640,20241216,-63.06,3235,20250203,21.48,4810,-18.30,20250219,3235,21.48,20250203,10640,-63.06,20241216,3235,21.48,20250203,1.55,N,457600,100,13 억,,511282,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 161326 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 -40 5 -1.02 516766128 132377 60.86 3980 3990 3855 5080 2740 3910 3903.81 3.74 0 -9191 4070 3990 3945 3865 3820 3967 3842 14 1170 100 2730 5 1 13707500 530 19.85 3.45 12 0.97 195.00 1121.00 10640 20241216 -63.63 3235 20250203 19.63 4810 -19.54 20250219 3235 19.63 20250203 10640 -63.63 20241216 3235 19.63 20250203 1.56 N 457600 100 13 억 512804 N N 0 N 00 N
3 20250317 151325 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 -50 5 -1.28 500887923 128271 58.97 3980 3990 3855 5080 2740 3910 3904.92 3.74 0 -7773 4070 3990 3945 3865 3820 3967 3842 14 1170 100 2730 5 1 13707500 529 19.79 3.44 12 0.94 195.00 1121.00 10640 20241216 -63.72 3235 20250203 19.32 4810 -19.75 20250219 3235 19.32 20250203 10640 -63.72 20241216 3235 19.32 20250203 1.56 N 457600 100 13 억 512804 N N 0 N 00 N
4 20250317 141327 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -45 5 -1.15 448248856 114649 52.71 3980 3990 3855 5080 2740 3910 3909.75 3.74 0 -3546 4070 3990 3945 3865 3820 3967 3842 14 1170 100 2730 5 1 13707500 530 19.82 3.45 12 0.84 195.00 1121.00 10640 20241216 -63.67 3235 20250203 19.47 4810 -19.65 20250219 3235 19.47 20250203 10640 -63.67 20241216 3235 19.47 20250203 1.56 N 457600 100 13 억 512804 N N 0 N 00 N
5 20250317 131326 57 100.00 KOSDAQ 전기·전자 N N N N N 3885 -25 5 -0.64 379865376 96997 44.59 3980 3990 3855 5080 2740 3910 3916.26 3.74 0 -2027 4070 3990 3945 3865 3820 3967 3842 14 1170 100 2730 5 1 13707500 533 19.92 3.47 12 0.71 195.00 1121.00 10640 20241216 -63.49 3235 20250203 20.09 4810 -19.23 20250219 3235 20.09 20250203 10640 -63.49 20241216 3235 20.09 20250203 1.56 N 457600 100 13 억 512804 N N 0 N 00 N
6 20250317 121325 57 100.00 KOSDAQ 전기·전자 N N N N N 3900 -10 5 -0.26 348249451 88873 40.86 3980 3990 3855 5080 2740 3910 3918.51 3.74 0 -2811 4070 3990 3945 3865 3820 3967 3842 14 1170 100 2730 5 1 13707500 535 20.00 3.48 12 0.65 195.00 1121.00 10640 20241216 -63.35 3235 20250203 20.56 4810 -18.92 20250219 3235 20.56 20250203 10640 -63.35 20241216 3235 20.56 20250203 1.56 N 457600 100 13 억 512804 N N 0 N 00 N
7 20250317 111324 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 15 2 0.38 317688322 81058 37.26 3980 3990 3855 5080 2740 3910 3919.27 3.74 0 -3201 4070 3990 3945 3865 3820 3967 3842 14 1170 100 2730 5 1 13707500 538 20.13 3.50 12 0.59 195.00 1121.00 10640 20241216 -63.11 3235 20250203 21.33 4810 -18.40 20250219 3235 21.33 20250203 10640 -63.11 20241216 3235 21.33 20250203 1.56 N 457600 100 13 억 512804 N N 0 N 00 N
8 20250317 101324 57 100.00 KOSDAQ 전기·전자 N N N N N 3970 60 2 1.53 252573735 64541 29.67 3980 3990 3855 5080 2740 3910 3913.38 3.74 0 -321 4070 3990 3945 3865 3820 3967 3842 14 1170 100 2730 5 1 13707500 544 20.36 3.54 12 0.47 195.00 1121.00 10640 20241216 -62.69 3235 20250203 22.72 4810 -17.46 20250219 3235 22.72 20250203 10640 -62.69 20241216 3235 22.72 20250203 1.56 N 457600 100 13 억 512804 N N 0 N 00 N
9 20250317 091328 57 100.00 KOSDAQ 전기·전자 N N N N N 3905 -5 5 -0.13 84941460 21616 9.94 3980 3990 3895 5080 2740 3910 3929.57 3.74 0 3152 4070 3990 3945 3865 3820 3967 3842 14 1170 100 2730 5 1 13707500 535 20.03 3.48 12 0.16 195.00 1121.00 10640 20241216 -63.30 3235 20250203 20.71 4810 -18.81 20250219 3235 20.71 20250203 10640 -63.30 20241216 3235 20.71 20250203 1.56 N 457600 100 13 억 512804 N N 0 N 00 N
10 20250314 161320 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 -100 5 -2.49 847912622 214961 12.20 3940 4025 3900 5210 2810 4010 3944.41 3.73 0 1522 4756 4382 4046 3672 3336 4570 3860 14 1200 100 2800 5 1 13707500 536 20.05 3.49 12 1.57 195.00 1121.00 10640 20241216 -63.25 3235 20250203 20.87 4810 -18.71 20250219 3235 20.87 20250203 10640 -63.25 20241216 3235 20.87 20250203 1.55 N 457600 100 13 억 511282 N N 0 N 00 N
11 20250314 151329 57 100.00 KOSDAQ 전기·전자 N N N N N 3915 -95 5 -2.37 796302847 201753 11.45 3940 4025 3910 5210 2810 4010 3946.83 3.73 0 4480 4756 4382 4046 3672 3336 4570 3860 14 1200 100 2800 5 1 13707500 537 20.08 3.49 12 1.47 195.00 1121.00 10640 20241216 -63.20 3235 20250203 21.02 4810 -18.61 20250219 3235 21.02 20250203 10640 -63.20 20241216 3235 21.02 20250203 1.55 N 457600 100 13 억 511282 N N 0 N 00 N
12 20250314 141322 57 100.00 KOSDAQ 전기·전자 N N N N N 3930 -80 5 -2.00 729296155 184679 10.48 3940 4025 3910 5210 2810 4010 3948.90 3.73 0 6058 4756 4382 4046 3672 3336 4570 3860 14 1200 100 2800 5 1 13707500 539 20.15 3.51 12 1.35 195.00 1121.00 10640 20241216 -63.06 3235 20250203 21.48 4810 -18.30 20250219 3235 21.48 20250203 10640 -63.06 20241216 3235 21.48 20250203 1.55 N 457600 100 13 억 511282 N N 0 N 00 N