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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010170/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
20250321,160249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,6,2,1.22,6719581344,12432572,72.88,531,584,497,639,345,492,540.54,1.43,0,-94471,680,586,501,407,322,543,364,548,147,500,320,1,1,109511166,545,-1.38,0.53,12,11.35,-362.00,935.00,1242,20240409,-59.90,416,20250320,19.71,1159,-57.03,20250205,416,19.71,20250320,1396,-64.33,20240409,416,19.71,20250320,0.61,N,010170,500,547 억,,1570585,N,N,2,N,00,N
20250321,150249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,16,2,3.25,6517712948,12029982,70.52,531,584,505,639,345,492,541.79,1.43,0,-96873,680,586,501,407,322,543,364,548,147,500,320,1,1,109511166,556,-1.40,0.54,12,10.99,-362.00,935.00,1242,20240409,-59.10,416,20250320,22.12,1159,-56.17,20250205,416,22.12,20250320,1396,-63.61,20240409,416,22.12,20250320,0.61,N,010170,500,547 억,,1570585,N,N,10,N,00,N
20250321,140249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,22,2,4.47,6307137710,11616654,68.10,531,584,510,639,345,492,542.94,1.43,0,-33174,680,586,501,407,322,543,364,548,147,500,320,1,1,109511166,563,-1.42,0.55,12,10.61,-362.00,935.00,1242,20240409,-58.62,416,20250320,23.56,1159,-55.65,20250205,416,23.56,20250320,1396,-63.18,20240409,416,23.56,20250320,0.61,N,010170,500,547 억,,1570585,N,N,10,N,00,N
20250321,130249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,23,2,4.67,6078872811,11175871,65.51,531,584,510,639,345,492,543.93,1.43,0,-408,680,586,501,407,322,543,364,548,147,500,320,1,1,109511166,564,-1.42,0.55,12,10.21,-362.00,935.00,1242,20240409,-58.53,416,20250320,23.80,1159,-55.57,20250205,416,23.80,20250320,1396,-63.11,20240409,416,23.80,20250320,0.61,N,010170,500,547 억,,1570585,N,N,10,N,00,N
20250321,120251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,28,2,5.69,5804170088,10643634,62.39,531,584,511,639,345,492,545.32,1.43,0,47116,680,586,501,407,322,543,364,548,147,500,320,1,1,109511166,569,-1.44,0.56,12,9.72,-362.00,935.00,1242,20240409,-58.13,416,20250320,25.00,1159,-55.13,20250205,416,25.00,20250320,1396,-62.75,20240409,416,25.00,20250320,0.61,N,010170,500,547 억,,1570585,N,N,10,N,00,N
20250321,110249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,37,2,7.52,5424711610,9921739,58.16,531,584,511,639,345,492,546.75,1.43,0,216721,680,586,501,407,322,543,364,548,147,500,320,1,1,109511166,579,-1.46,0.57,12,9.06,-362.00,935.00,1242,20240409,-57.41,416,20250320,27.16,1159,-54.36,20250205,416,27.16,20250320,1396,-62.11,20240409,416,27.16,20250320,0.61,N,010170,500,547 억,,1570585,N,N,10,N,00,N
20250321,100250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,34,2,6.91,4802573355,8735897,51.21,531,584,511,639,345,492,549.75,1.43,0,191692,680,586,501,407,322,543,364,548,147,500,320,1,1,109511166,576,-1.45,0.56,12,7.98,-362.00,935.00,1242,20240409,-57.65,416,20250320,26.44,1159,-54.62,20250205,416,26.44,20250320,1396,-62.32,20240409,416,26.44,20250320,0.61,N,010170,500,547 억,,1570585,N,N,10,N,00,N
20250321,090251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,53,2,10.77,866345819,1599060,9.37,531,570,523,639,345,492,541.78,1.43,0,-51432,680,586,501,407,322,543,364,548,147,500,320,1,1,109511166,597,-1.51,0.58,12,1.46,-362.00,935.00,1242,20240409,-56.12,416,20250320,31.01,1159,-52.98,20250205,416,31.01,20250320,1396,-60.96,20240409,416,31.01,20250320,0.61,N,010170,500,547 억,,1570585,N,N,10,N,00,N
20250320,160308,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,492,-95,5,-16.18,8026498712,16735709,2089.37,595,595,416,763,411,587,479.59,1.73,0,-327853,619,603,594,578,569,598,573,548,176,500,380,1,1,109511166,539,-1.36,0.53,12,15.28,-362.00,935.00,1242,20240409,-60.39,416,20250320,18.27,1159,-57.55,20250205,416,18.27,20250320,1396,-64.76,20240409,416,18.27,20250320,0.60,N,010170,500,547 억,,1895760,N,N,10,N,00,N
20250320,150250,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,492,-95,5,-16.18,7808472279,16291931,2033.97,595,595,416,763,411,587,479.28,1.73,0,-285945,619,603,594,578,569,598,573,548,176,500,380,1,1,109511166,539,-1.36,0.53,12,14.88,-362.00,935.00,1242,20240409,-60.39,416,20250320,18.27,1159,-57.55,20250205,416,18.27,20250320,1396,-64.76,20240409,416,18.27,20250320,0.60,N,010170,500,547 억,,1895760,N,N,280,N,00,N
20250320,140251,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,487,-100,5,-17.04,7335024705,15329947,1913.87,595,595,416,763,411,587,478.48,1.73,0,-243032,619,603,594,578,569,598,573,548,176,500,380,1,1,109511166,533,-1.35,0.52,12,14.00,-362.00,935.00,1242,20240409,-60.79,416,20250320,17.07,1159,-57.98,20250205,416,17.07,20250320,1396,-65.11,20240409,416,17.07,20250320,0.60,N,010170,500,547 억,,1895760,N,N,280,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 20250321 160249 57 100.00 KOSDAQ 전기·전자 N N N N N 498 6 2 1.22 6719581344 12432572 72.88 531 584 497 639 345 492 540.54 1.43 0 -94471 680 586 501 407 322 543 364 548 147 500 320 1 1 109511166 545 -1.38 0.53 12 11.35 -362.00 935.00 1242 20240409 -59.90 416 20250320 19.71 1159 -57.03 20250205 416 19.71 20250320 1396 -64.33 20240409 416 19.71 20250320 0.61 N 010170 500 547 억 1570585 N N 2 N 00 N
3 20250321 150249 57 100.00 KOSDAQ 전기·전자 N N N N N 508 16 2 3.25 6517712948 12029982 70.52 531 584 505 639 345 492 541.79 1.43 0 -96873 680 586 501 407 322 543 364 548 147 500 320 1 1 109511166 556 -1.40 0.54 12 10.99 -362.00 935.00 1242 20240409 -59.10 416 20250320 22.12 1159 -56.17 20250205 416 22.12 20250320 1396 -63.61 20240409 416 22.12 20250320 0.61 N 010170 500 547 억 1570585 N N 10 N 00 N
4 20250321 140249 57 100.00 KOSDAQ 전기·전자 N N N N N 514 22 2 4.47 6307137710 11616654 68.10 531 584 510 639 345 492 542.94 1.43 0 -33174 680 586 501 407 322 543 364 548 147 500 320 1 1 109511166 563 -1.42 0.55 12 10.61 -362.00 935.00 1242 20240409 -58.62 416 20250320 23.56 1159 -55.65 20250205 416 23.56 20250320 1396 -63.18 20240409 416 23.56 20250320 0.61 N 010170 500 547 억 1570585 N N 10 N 00 N
5 20250321 130249 57 100.00 KOSDAQ 전기·전자 N N N N N 515 23 2 4.67 6078872811 11175871 65.51 531 584 510 639 345 492 543.93 1.43 0 -408 680 586 501 407 322 543 364 548 147 500 320 1 1 109511166 564 -1.42 0.55 12 10.21 -362.00 935.00 1242 20240409 -58.53 416 20250320 23.80 1159 -55.57 20250205 416 23.80 20250320 1396 -63.11 20240409 416 23.80 20250320 0.61 N 010170 500 547 억 1570585 N N 10 N 00 N
6 20250321 120251 57 100.00 KOSDAQ 전기·전자 N N N N N 520 28 2 5.69 5804170088 10643634 62.39 531 584 511 639 345 492 545.32 1.43 0 47116 680 586 501 407 322 543 364 548 147 500 320 1 1 109511166 569 -1.44 0.56 12 9.72 -362.00 935.00 1242 20240409 -58.13 416 20250320 25.00 1159 -55.13 20250205 416 25.00 20250320 1396 -62.75 20240409 416 25.00 20250320 0.61 N 010170 500 547 억 1570585 N N 10 N 00 N
7 20250321 110249 57 100.00 KOSDAQ 전기·전자 N N N N N 529 37 2 7.52 5424711610 9921739 58.16 531 584 511 639 345 492 546.75 1.43 0 216721 680 586 501 407 322 543 364 548 147 500 320 1 1 109511166 579 -1.46 0.57 12 9.06 -362.00 935.00 1242 20240409 -57.41 416 20250320 27.16 1159 -54.36 20250205 416 27.16 20250320 1396 -62.11 20240409 416 27.16 20250320 0.61 N 010170 500 547 억 1570585 N N 10 N 00 N
8 20250321 100250 57 100.00 KOSDAQ 전기·전자 N N N N N 526 34 2 6.91 4802573355 8735897 51.21 531 584 511 639 345 492 549.75 1.43 0 191692 680 586 501 407 322 543 364 548 147 500 320 1 1 109511166 576 -1.45 0.56 12 7.98 -362.00 935.00 1242 20240409 -57.65 416 20250320 26.44 1159 -54.62 20250205 416 26.44 20250320 1396 -62.32 20240409 416 26.44 20250320 0.61 N 010170 500 547 억 1570585 N N 10 N 00 N
9 20250321 090251 57 100.00 KOSDAQ 전기·전자 N N N N N 545 53 2 10.77 866345819 1599060 9.37 531 570 523 639 345 492 541.78 1.43 0 -51432 680 586 501 407 322 543 364 548 147 500 320 1 1 109511166 597 -1.51 0.58 12 1.46 -362.00 935.00 1242 20240409 -56.12 416 20250320 31.01 1159 -52.98 20250205 416 31.01 20250320 1396 -60.96 20240409 416 31.01 20250320 0.61 N 010170 500 547 억 1570585 N N 10 N 00 N
10 20250320 160308 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 492 -95 5 -16.18 8026498712 16735709 2089.37 595 595 416 763 411 587 479.59 1.73 0 -327853 619 603 594 578 569 598 573 548 176 500 380 1 1 109511166 539 -1.36 0.53 12 15.28 -362.00 935.00 1242 20240409 -60.39 416 20250320 18.27 1159 -57.55 20250205 416 18.27 20250320 1396 -64.76 20240409 416 18.27 20250320 0.60 N 010170 500 547 억 1895760 N N 10 N 00 N
11 20250320 150250 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 492 -95 5 -16.18 7808472279 16291931 2033.97 595 595 416 763 411 587 479.28 1.73 0 -285945 619 603 594 578 569 598 573 548 176 500 380 1 1 109511166 539 -1.36 0.53 12 14.88 -362.00 935.00 1242 20240409 -60.39 416 20250320 18.27 1159 -57.55 20250205 416 18.27 20250320 1396 -64.76 20240409 416 18.27 20250320 0.60 N 010170 500 547 억 1895760 N N 280 N 00 N
12 20250320 140251 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 487 -100 5 -17.04 7335024705 15329947 1913.87 595 595 416 763 411 587 478.48 1.73 0 -243032 619 603 594 578 569 598 573 548 176 500 380 1 1 109511166 533 -1.35 0.52 12 14.00 -362.00 935.00 1242 20240409 -60.79 416 20250320 17.07 1159 -57.98 20250205 416 17.07 20250320 1396 -65.11 20240409 416 17.07 20250320 0.60 N 010170 500 547 억 1895760 N N 280 N 00 N