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
464500/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
20250317,161333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,65,2,1.61,1388258316,336050,235.94,4065,4217,4050,5250,2835,4045,4131.11,0.93,0,-9782,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,574,-9.86,3.02,12,2.41,-417.00,1360.00,18370,20240923,-77.63,3300,20250203,24.55,5980,-31.27,20250218,3300,24.55,20250203,18370,-77.63,20240923,3300,24.55,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,80,2,1.98,1316348101,318561,223.66,4065,4217,4050,5250,2835,4045,4132.17,0.93,0,-9760,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,576,-9.89,3.03,12,2.28,-417.00,1360.00,18370,20240923,-77.54,3300,20250203,25.00,5980,-31.02,20250218,3300,25.00,20250203,18370,-77.54,20240923,3300,25.00,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,141335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,135,2,3.34,1027059210,248901,174.75,4065,4217,4050,5250,2835,4045,4126.38,0.93,0,-4400,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,584,-10.02,3.07,12,1.78,-417.00,1360.00,18370,20240923,-77.25,3300,20250203,26.67,5980,-30.10,20250218,3300,26.67,20250203,18370,-77.25,20240923,3300,26.67,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,131333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,80,2,1.98,673236475,164085,115.20,4065,4175,4050,5250,2835,4045,4102.97,0.93,0,-17,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,576,-9.89,3.03,12,1.18,-417.00,1360.00,18370,20240923,-77.54,3300,20250203,25.00,5980,-31.02,20250218,3300,25.00,20250203,18370,-77.54,20240923,3300,25.00,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,121333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,60,2,1.48,604126590,147303,103.42,4065,4175,4050,5250,2835,4045,4101.25,0.93,0,1278,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,573,-9.84,3.02,12,1.05,-417.00,1360.00,18370,20240923,-77.65,3300,20250203,24.39,5980,-31.35,20250218,3300,24.39,20250203,18370,-77.65,20240923,3300,24.39,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,111332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,55,2,1.36,546726280,133317,93.60,4065,4175,4050,5250,2835,4045,4100.95,0.93,0,6999,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,572,-9.83,3.01,12,0.95,-417.00,1360.00,18370,20240923,-77.68,3300,20250203,24.24,5980,-31.44,20250218,3300,24.24,20250203,18370,-77.68,20240923,3300,24.24,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,101331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,80,2,1.98,453308025,110570,77.63,4065,4175,4050,5250,2835,4045,4099.74,0.93,0,5864,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,576,-9.89,3.03,12,0.79,-417.00,1360.00,18370,20240923,-77.54,3300,20250203,25.00,5980,-31.02,20250218,3300,25.00,20250203,18370,-77.54,20240923,3300,25.00,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250317,091335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4095,50,2,1.24,132056822,32310,22.68,4065,4135,4050,5250,2835,4045,4087.18,0.93,0,-2475,4141,4092,4026,3977,3911,4117,4002,70,1205,500,2500,5,1,13963263,572,-9.82,3.01,12,0.23,-417.00,1360.00,18370,20240923,-77.71,3300,20250203,24.09,5980,-31.52,20250218,3300,24.09,20250203,18370,-77.71,20240923,3300,24.09,20250203,6.38,N,464500,500,69 억,,129343,N,N,0,N,00,N
20250314,161327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,70,2,1.76,534670700,132532,56.84,3975,4075,3960,5160,2785,3975,4034.15,0.80,0,17657,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,565,-9.70,2.97,12,0.95,-417.00,1360.00,18370,20240923,-77.98,3300,20250203,22.58,5980,-32.36,20250218,3300,22.58,20250203,18370,-77.98,20240923,3300,22.58,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N
20250314,151336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,70,2,1.76,484200040,120057,51.49,3975,4075,3960,5160,2785,3975,4033.08,0.80,0,18959,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,565,-9.70,2.97,12,0.86,-417.00,1360.00,18370,20240923,-77.98,3300,20250203,22.58,5980,-32.36,20250218,3300,22.58,20250203,18370,-77.98,20240923,3300,22.58,20250203,6.39,N,464500,500,69 억,,112140,N,N,0,N,00,N
20250314,141330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,85,2,2.14,407124520,100987,43.31,3975,4075,3960,5160,2785,3975,4031.45,0.80,0,17726,4198,4086,4028,3916,3858,4057,3887,70,1185,500,2460,5,1,13963263,567,-9.74,2.99,12,0.72,-417.00,1360.00,18370,20240923,-77.90,3300,20250203,23.03,5980,-32.11,20250218,3300,23.03,20250203,18370,-77.90,20240923,3300,23.03,20250203,6.39,N,464500,500,69 억,,112140,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 161333 57 100.00 KOSDAQ 전기·전자 N N N N N 4110 65 2 1.61 1388258316 336050 235.94 4065 4217 4050 5250 2835 4045 4131.11 0.93 0 -9782 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 574 -9.86 3.02 12 2.41 -417.00 1360.00 18370 20240923 -77.63 3300 20250203 24.55 5980 -31.27 20250218 3300 24.55 20250203 18370 -77.63 20240923 3300 24.55 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
3 20250317 151333 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 80 2 1.98 1316348101 318561 223.66 4065 4217 4050 5250 2835 4045 4132.17 0.93 0 -9760 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 576 -9.89 3.03 12 2.28 -417.00 1360.00 18370 20240923 -77.54 3300 20250203 25.00 5980 -31.02 20250218 3300 25.00 20250203 18370 -77.54 20240923 3300 25.00 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
4 20250317 141335 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 135 2 3.34 1027059210 248901 174.75 4065 4217 4050 5250 2835 4045 4126.38 0.93 0 -4400 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 584 -10.02 3.07 12 1.78 -417.00 1360.00 18370 20240923 -77.25 3300 20250203 26.67 5980 -30.10 20250218 3300 26.67 20250203 18370 -77.25 20240923 3300 26.67 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
5 20250317 131333 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 80 2 1.98 673236475 164085 115.20 4065 4175 4050 5250 2835 4045 4102.97 0.93 0 -17 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 576 -9.89 3.03 12 1.18 -417.00 1360.00 18370 20240923 -77.54 3300 20250203 25.00 5980 -31.02 20250218 3300 25.00 20250203 18370 -77.54 20240923 3300 25.00 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
6 20250317 121333 57 100.00 KOSDAQ 전기·전자 N N N N N 4105 60 2 1.48 604126590 147303 103.42 4065 4175 4050 5250 2835 4045 4101.25 0.93 0 1278 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 573 -9.84 3.02 12 1.05 -417.00 1360.00 18370 20240923 -77.65 3300 20250203 24.39 5980 -31.35 20250218 3300 24.39 20250203 18370 -77.65 20240923 3300 24.39 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
7 20250317 111332 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 55 2 1.36 546726280 133317 93.60 4065 4175 4050 5250 2835 4045 4100.95 0.93 0 6999 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 572 -9.83 3.01 12 0.95 -417.00 1360.00 18370 20240923 -77.68 3300 20250203 24.24 5980 -31.44 20250218 3300 24.24 20250203 18370 -77.68 20240923 3300 24.24 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
8 20250317 101331 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 80 2 1.98 453308025 110570 77.63 4065 4175 4050 5250 2835 4045 4099.74 0.93 0 5864 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 576 -9.89 3.03 12 0.79 -417.00 1360.00 18370 20240923 -77.54 3300 20250203 25.00 5980 -31.02 20250218 3300 25.00 20250203 18370 -77.54 20240923 3300 25.00 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
9 20250317 091335 57 100.00 KOSDAQ 전기·전자 N N N N N 4095 50 2 1.24 132056822 32310 22.68 4065 4135 4050 5250 2835 4045 4087.18 0.93 0 -2475 4141 4092 4026 3977 3911 4117 4002 70 1205 500 2500 5 1 13963263 572 -9.82 3.01 12 0.23 -417.00 1360.00 18370 20240923 -77.71 3300 20250203 24.09 5980 -31.52 20250218 3300 24.09 20250203 18370 -77.71 20240923 3300 24.09 20250203 6.38 N 464500 500 69 억 129343 N N 0 N 00 N
10 20250314 161327 57 100.00 KOSDAQ 전기·전자 N N N N N 4045 70 2 1.76 534670700 132532 56.84 3975 4075 3960 5160 2785 3975 4034.15 0.80 0 17657 4198 4086 4028 3916 3858 4057 3887 70 1185 500 2460 5 1 13963263 565 -9.70 2.97 12 0.95 -417.00 1360.00 18370 20240923 -77.98 3300 20250203 22.58 5980 -32.36 20250218 3300 22.58 20250203 18370 -77.98 20240923 3300 22.58 20250203 6.39 N 464500 500 69 억 112140 N N 0 N 00 N
11 20250314 151336 57 100.00 KOSDAQ 전기·전자 N N N N N 4045 70 2 1.76 484200040 120057 51.49 3975 4075 3960 5160 2785 3975 4033.08 0.80 0 18959 4198 4086 4028 3916 3858 4057 3887 70 1185 500 2460 5 1 13963263 565 -9.70 2.97 12 0.86 -417.00 1360.00 18370 20240923 -77.98 3300 20250203 22.58 5980 -32.36 20250218 3300 22.58 20250203 18370 -77.98 20240923 3300 22.58 20250203 6.39 N 464500 500 69 억 112140 N N 0 N 00 N
12 20250314 141330 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 85 2 2.14 407124520 100987 43.31 3975 4075 3960 5160 2785 3975 4031.45 0.80 0 17726 4198 4086 4028 3916 3858 4057 3887 70 1185 500 2460 5 1 13963263 567 -9.74 2.99 12 0.72 -417.00 1360.00 18370 20240923 -77.90 3300 20250203 23.03 5980 -32.11 20250218 3300 23.03 20250203 18370 -77.90 20240923 3300 23.03 20250203 6.39 N 464500 500 69 억 112140 N N 0 N 00 N