ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
321370/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
20250313,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,-37,5,-2.74,245796445,185854,214.70,1335,1374,1301,1752,944,1348,1322.52,2.79,0,-31302,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,541,-1.87,2.70,12,0.45,-700.00,486.00,4619,20240318,-71.62,1191,20250203,10.08,1740,-24.66,20250103,1191,10.08,20250203,5300,-75.26,20240318,1191,10.08,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N
20250313,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,-44,5,-3.26,229868489,173639,200.59,1335,1374,1301,1752,944,1348,1323.83,2.79,0,-22537,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,538,-1.86,2.68,12,0.42,-700.00,486.00,4619,20240318,-71.77,1191,20250203,9.49,1740,-25.06,20250103,1191,9.49,20250203,5300,-75.40,20240318,1191,9.49,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N
20250313,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1304,-44,5,-3.26,203759871,153606,177.44,1335,1374,1301,1752,944,1348,1326.51,2.79,0,-21005,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,538,-1.86,2.68,12,0.37,-700.00,486.00,4619,20240318,-71.77,1191,20250203,9.49,1740,-25.06,20250103,1191,9.49,20250203,5300,-75.40,20240318,1191,9.49,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N
20250313,131129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,-35,5,-2.60,157782452,118426,136.80,1335,1374,1310,1752,944,1348,1332.33,2.79,0,-25092,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,541,-1.88,2.70,12,0.29,-700.00,486.00,4619,20240318,-71.57,1191,20250203,10.24,1740,-24.54,20250103,1191,10.24,20250203,5300,-75.23,20240318,1191,10.24,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N
20250313,121129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-34,5,-2.52,137072474,102664,118.60,1335,1374,1314,1752,944,1348,1335.16,2.79,0,-23285,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,542,-1.88,2.70,12,0.25,-700.00,486.00,4619,20240318,-71.55,1191,20250203,10.33,1740,-24.48,20250103,1191,10.33,20250203,5300,-75.21,20240318,1191,10.33,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N
20250313,111132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,-26,5,-1.93,111873300,83569,96.54,1335,1374,1322,1752,944,1348,1338.69,2.79,0,-12267,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,545,-1.89,2.72,12,0.20,-700.00,486.00,4619,20240318,-71.38,1191,20250203,11.00,1740,-24.02,20250103,1191,11.00,20250203,5300,-75.06,20240318,1191,11.00,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N
20250313,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,-20,5,-1.48,90470002,67418,77.88,1335,1374,1322,1752,944,1348,1341.93,2.79,0,-14585,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,548,-1.90,2.73,12,0.16,-700.00,486.00,4619,20240318,-71.25,1191,20250203,11.50,1740,-23.68,20250103,1191,11.50,20250203,5300,-74.94,20240318,1191,11.50,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N
20250313,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-1,5,-0.07,2742786,2041,2.36,1335,1352,1335,1752,944,1348,1343.84,2.79,0,859,1400,1374,1342,1316,1284,1387,1329,206,404,500,910,1,1,41232083,555,-1.92,2.77,12,0.00,-700.00,486.00,4619,20240318,-70.84,1191,20250203,13.10,1740,-22.59,20250103,1191,13.10,20250203,5300,-74.58,20240318,1191,13.10,20250203,0.30,N,321370,500,206 억,,1149759,N,N,0,N,00,N
20250312,161123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,28,2,2.12,113048810,84533,64.68,1320,1368,1310,1716,924,1320,1337.33,2.79,0,769,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,556,-1.93,2.77,12,0.21,-700.00,486.00,4619,20240318,-70.82,1191,20250203,13.18,1740,-22.53,20250103,1191,13.18,20250203,5300,-74.57,20240318,1191,13.18,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,34,2,2.58,111154480,83127,63.60,1320,1368,1310,1716,924,1320,1337.16,2.79,0,530,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,558,-1.93,2.79,12,0.20,-700.00,486.00,4619,20240318,-70.69,1191,20250203,13.69,1740,-22.18,20250103,1191,13.69,20250203,5300,-74.45,20240318,1191,13.69,20250203,0.22,N,321370,500,206 억,,1149119,N,N,0,N,00,N
20250312,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,17,2,1.29,101813859,76187,58.29,1320,1368,1310,1716,924,1320,1336.37,2.79,0,1220,1391,1355,1312,1276,1233,1373,1294,206,396,500,890,1,1,41232083,551,-1.91,2.75,12,0.18,-700.00,486.00,4619,20240318,-71.05,1191,20250203,12.26,1740,-23.16,20250103,1191,12.26,20250203,5300,-74.77,20240318,1191,12.26,20250203,0.22,N,321370,500,206 억,,1149119,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 20250313 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 1311 -37 5 -2.74 245796445 185854 214.70 1335 1374 1301 1752 944 1348 1322.52 2.79 0 -31302 1400 1374 1342 1316 1284 1387 1329 206 404 500 910 1 1 41232083 541 -1.87 2.70 12 0.45 -700.00 486.00 4619 20240318 -71.62 1191 20250203 10.08 1740 -24.66 20250103 1191 10.08 20250203 5300 -75.26 20240318 1191 10.08 20250203 0.30 N 321370 500 206 억 1149759 N N 0 N 00 N
3 20250313 151129 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 -44 5 -3.26 229868489 173639 200.59 1335 1374 1301 1752 944 1348 1323.83 2.79 0 -22537 1400 1374 1342 1316 1284 1387 1329 206 404 500 910 1 1 41232083 538 -1.86 2.68 12 0.42 -700.00 486.00 4619 20240318 -71.77 1191 20250203 9.49 1740 -25.06 20250103 1191 9.49 20250203 5300 -75.40 20240318 1191 9.49 20250203 0.30 N 321370 500 206 억 1149759 N N 0 N 00 N
4 20250313 141130 57 100.00 KOSDAQ 전기·전자 N N N N N 1304 -44 5 -3.26 203759871 153606 177.44 1335 1374 1301 1752 944 1348 1326.51 2.79 0 -21005 1400 1374 1342 1316 1284 1387 1329 206 404 500 910 1 1 41232083 538 -1.86 2.68 12 0.37 -700.00 486.00 4619 20240318 -71.77 1191 20250203 9.49 1740 -25.06 20250103 1191 9.49 20250203 5300 -75.40 20240318 1191 9.49 20250203 0.30 N 321370 500 206 억 1149759 N N 0 N 00 N
5 20250313 131129 57 100.00 KOSDAQ 전기·전자 N N N N N 1313 -35 5 -2.60 157782452 118426 136.80 1335 1374 1310 1752 944 1348 1332.33 2.79 0 -25092 1400 1374 1342 1316 1284 1387 1329 206 404 500 910 1 1 41232083 541 -1.88 2.70 12 0.29 -700.00 486.00 4619 20240318 -71.57 1191 20250203 10.24 1740 -24.54 20250103 1191 10.24 20250203 5300 -75.23 20240318 1191 10.24 20250203 0.30 N 321370 500 206 억 1149759 N N 0 N 00 N
6 20250313 121129 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 -34 5 -2.52 137072474 102664 118.60 1335 1374 1314 1752 944 1348 1335.16 2.79 0 -23285 1400 1374 1342 1316 1284 1387 1329 206 404 500 910 1 1 41232083 542 -1.88 2.70 12 0.25 -700.00 486.00 4619 20240318 -71.55 1191 20250203 10.33 1740 -24.48 20250103 1191 10.33 20250203 5300 -75.21 20240318 1191 10.33 20250203 0.30 N 321370 500 206 억 1149759 N N 0 N 00 N
7 20250313 111132 57 100.00 KOSDAQ 전기·전자 N N N N N 1322 -26 5 -1.93 111873300 83569 96.54 1335 1374 1322 1752 944 1348 1338.69 2.79 0 -12267 1400 1374 1342 1316 1284 1387 1329 206 404 500 910 1 1 41232083 545 -1.89 2.72 12 0.20 -700.00 486.00 4619 20240318 -71.38 1191 20250203 11.00 1740 -24.02 20250103 1191 11.00 20250203 5300 -75.06 20240318 1191 11.00 20250203 0.30 N 321370 500 206 억 1149759 N N 0 N 00 N
8 20250313 101129 57 100.00 KOSDAQ 전기·전자 N N N N N 1328 -20 5 -1.48 90470002 67418 77.88 1335 1374 1322 1752 944 1348 1341.93 2.79 0 -14585 1400 1374 1342 1316 1284 1387 1329 206 404 500 910 1 1 41232083 548 -1.90 2.73 12 0.16 -700.00 486.00 4619 20240318 -71.25 1191 20250203 11.50 1740 -23.68 20250103 1191 11.50 20250203 5300 -74.94 20240318 1191 11.50 20250203 0.30 N 321370 500 206 억 1149759 N N 0 N 00 N
9 20250313 091132 57 100.00 KOSDAQ 전기·전자 N N N N N 1347 -1 5 -0.07 2742786 2041 2.36 1335 1352 1335 1752 944 1348 1343.84 2.79 0 859 1400 1374 1342 1316 1284 1387 1329 206 404 500 910 1 1 41232083 555 -1.92 2.77 12 0.00 -700.00 486.00 4619 20240318 -70.84 1191 20250203 13.10 1740 -22.59 20250103 1191 13.10 20250203 5300 -74.58 20240318 1191 13.10 20250203 0.30 N 321370 500 206 억 1149759 N N 0 N 00 N
10 20250312 161123 57 100.00 KOSDAQ 전기·전자 N N N N N 1348 28 2 2.12 113048810 84533 64.68 1320 1368 1310 1716 924 1320 1337.33 2.79 0 769 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 556 -1.93 2.77 12 0.21 -700.00 486.00 4619 20240318 -70.82 1191 20250203 13.18 1740 -22.53 20250103 1191 13.18 20250203 5300 -74.57 20240318 1191 13.18 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
11 20250312 151124 57 100.00 KOSDAQ 전기·전자 N N N N N 1354 34 2 2.58 111154480 83127 63.60 1320 1368 1310 1716 924 1320 1337.16 2.79 0 530 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 558 -1.93 2.79 12 0.20 -700.00 486.00 4619 20240318 -70.69 1191 20250203 13.69 1740 -22.18 20250103 1191 13.69 20250203 5300 -74.45 20240318 1191 13.69 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N
12 20250312 141122 57 100.00 KOSDAQ 전기·전자 N N N N N 1337 17 2 1.29 101813859 76187 58.29 1320 1368 1310 1716 924 1320 1336.37 2.79 0 1220 1391 1355 1312 1276 1233 1373 1294 206 396 500 890 1 1 41232083 551 -1.91 2.75 12 0.18 -700.00 486.00 4619 20240318 -71.05 1191 20250203 12.26 1740 -23.16 20250103 1191 12.26 20250203 5300 -74.77 20240318 1191 12.26 20250203 0.22 N 321370 500 206 억 1149119 N N 0 N 00 N