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
025440/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
20250321,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,17,2,2.57,602355095,922739,316.98,662,680,640,860,464,662,652.79,0.00,0,79627,686,673,663,650,640,669,646,244,198,500,390,1,1,48781224,331,30.86,0.32,12,1.89,22.00,2095.00,2439,20240408,-72.16,640,20250321,6.09,1344,-49.48,20250121,640,6.09,20250321,2510,-72.95,20240408,203,234.48,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250321,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,568889880,872689,299.79,662,667,640,860,464,662,651.88,0.00,0,84999,686,673,663,650,640,669,646,244,198,500,390,1,1,48781224,323,30.09,0.32,12,1.79,22.00,2095.00,2439,20240408,-72.86,640,20250321,3.44,1344,-50.74,20250121,640,3.44,20250321,2510,-73.63,20240408,203,226.11,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250321,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-11,5,-1.66,508541522,780529,268.13,662,667,640,860,464,662,651.53,0.00,0,88302,686,673,663,650,640,669,646,244,198,500,390,1,1,48781224,318,29.59,0.31,12,1.60,22.00,2095.00,2439,20240408,-73.31,640,20250321,1.72,1344,-51.56,20250121,640,1.72,20250321,2510,-74.06,20240408,203,220.69,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250321,130356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-17,5,-2.57,362393585,555041,190.67,662,667,644,860,464,662,652.91,0.00,0,67883,686,673,663,650,640,669,646,244,198,500,390,1,1,48781224,315,29.32,0.31,12,1.14,22.00,2095.00,2439,20240408,-73.55,644,20250321,0.16,1344,-52.01,20250121,644,0.16,20250321,2510,-74.30,20240408,203,217.73,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250321,120356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,661,-1,5,-0.15,199949511,305932,105.09,662,667,644,860,464,662,653.58,0.00,0,31478,686,673,663,650,640,669,646,244,198,500,390,1,1,48781224,322,30.05,0.32,12,0.63,22.00,2095.00,2439,20240408,-72.90,644,20250321,2.64,1344,-50.82,20250121,644,2.64,20250321,2510,-73.67,20240408,203,225.62,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250321,110355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,-5,5,-0.76,139689388,212988,73.17,662,667,648,860,464,662,655.86,0.00,0,14891,686,673,663,650,640,669,646,244,198,500,390,1,1,48781224,320,29.86,0.31,12,0.44,22.00,2095.00,2439,20240408,-73.06,648,20250321,1.39,1344,-51.12,20250121,648,1.39,20250321,2510,-73.82,20240408,203,223.65,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250321,100356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,661,-1,5,-0.15,77751402,118085,40.56,662,667,654,860,464,662,658.44,0.00,0,3647,686,673,663,650,640,669,646,244,198,500,390,1,1,48781224,322,30.05,0.32,12,0.24,22.00,2095.00,2439,20240408,-72.90,653,20250320,1.23,1344,-50.82,20250121,653,1.23,20250320,2510,-73.67,20240408,203,225.62,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250321,090357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,16614789,25122,8.63,662,667,659,860,464,662,661.36,0.00,0,2704,686,673,663,650,640,669,646,244,198,500,390,1,1,48781224,323,30.09,0.32,12,0.05,22.00,2095.00,2439,20240408,-72.86,653,20250320,1.38,1344,-50.74,20250121,653,1.38,20250320,2510,-73.63,20240408,203,226.11,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250320,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-6,5,-0.90,189888158,287959,138.70,670,676,653,868,468,668,659.43,0.00,0,-7866,680,673,665,658,650,677,662,244,200,500,400,1,1,48781224,323,30.09,0.32,12,0.59,22.00,2095.00,2439,20240408,-72.86,653,20250320,1.38,1344,-50.74,20250121,653,1.38,20250320,2510,-73.63,20240408,203,226.11,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250320,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-10,5,-1.50,184319198,279526,134.64,670,676,653,868,468,668,659.40,0.00,0,-2320,680,673,665,658,650,677,662,244,200,500,400,1,1,48781224,321,29.91,0.31,12,0.57,22.00,2095.00,2439,20240408,-73.02,653,20250320,0.77,1344,-51.04,20250121,653,0.77,20250320,2510,-73.78,20240408,203,224.14,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250320,140357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-12,5,-1.80,156442286,237016,114.17,670,676,653,868,468,668,660.05,0.00,0,-4776,680,673,665,658,650,677,662,244,200,500,400,1,1,48781224,320,29.82,0.31,12,0.49,22.00,2095.00,2439,20240408,-73.10,653,20250320,0.46,1344,-51.19,20250121,653,0.46,20250320,2510,-73.86,20240408,203,223.15,20241011,0.02,N,025440,500,243 억,,0,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 20250321 160355 57 100.00 KOSDAQ 전기·전자 N N N N N 679 17 2 2.57 602355095 922739 316.98 662 680 640 860 464 662 652.79 0.00 0 79627 686 673 663 650 640 669 646 244 198 500 390 1 1 48781224 331 30.86 0.32 12 1.89 22.00 2095.00 2439 20240408 -72.16 640 20250321 6.09 1344 -49.48 20250121 640 6.09 20250321 2510 -72.95 20240408 203 234.48 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
3 20250321 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 568889880 872689 299.79 662 667 640 860 464 662 651.88 0.00 0 84999 686 673 663 650 640 669 646 244 198 500 390 1 1 48781224 323 30.09 0.32 12 1.79 22.00 2095.00 2439 20240408 -72.86 640 20250321 3.44 1344 -50.74 20250121 640 3.44 20250321 2510 -73.63 20240408 203 226.11 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
4 20250321 140354 57 100.00 KOSDAQ 전기·전자 N N N N N 651 -11 5 -1.66 508541522 780529 268.13 662 667 640 860 464 662 651.53 0.00 0 88302 686 673 663 650 640 669 646 244 198 500 390 1 1 48781224 318 29.59 0.31 12 1.60 22.00 2095.00 2439 20240408 -73.31 640 20250321 1.72 1344 -51.56 20250121 640 1.72 20250321 2510 -74.06 20240408 203 220.69 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
5 20250321 130356 57 100.00 KOSDAQ 전기·전자 N N N N N 645 -17 5 -2.57 362393585 555041 190.67 662 667 644 860 464 662 652.91 0.00 0 67883 686 673 663 650 640 669 646 244 198 500 390 1 1 48781224 315 29.32 0.31 12 1.14 22.00 2095.00 2439 20240408 -73.55 644 20250321 0.16 1344 -52.01 20250121 644 0.16 20250321 2510 -74.30 20240408 203 217.73 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
6 20250321 120356 57 100.00 KOSDAQ 전기·전자 N N N N N 661 -1 5 -0.15 199949511 305932 105.09 662 667 644 860 464 662 653.58 0.00 0 31478 686 673 663 650 640 669 646 244 198 500 390 1 1 48781224 322 30.05 0.32 12 0.63 22.00 2095.00 2439 20240408 -72.90 644 20250321 2.64 1344 -50.82 20250121 644 2.64 20250321 2510 -73.67 20240408 203 225.62 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
7 20250321 110355 57 100.00 KOSDAQ 전기·전자 N N N N N 657 -5 5 -0.76 139689388 212988 73.17 662 667 648 860 464 662 655.86 0.00 0 14891 686 673 663 650 640 669 646 244 198 500 390 1 1 48781224 320 29.86 0.31 12 0.44 22.00 2095.00 2439 20240408 -73.06 648 20250321 1.39 1344 -51.12 20250121 648 1.39 20250321 2510 -73.82 20240408 203 223.65 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
8 20250321 100356 57 100.00 KOSDAQ 전기·전자 N N N N N 661 -1 5 -0.15 77751402 118085 40.56 662 667 654 860 464 662 658.44 0.00 0 3647 686 673 663 650 640 669 646 244 198 500 390 1 1 48781224 322 30.05 0.32 12 0.24 22.00 2095.00 2439 20240408 -72.90 653 20250320 1.23 1344 -50.82 20250121 653 1.23 20250320 2510 -73.67 20240408 203 225.62 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
9 20250321 090357 57 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 16614789 25122 8.63 662 667 659 860 464 662 661.36 0.00 0 2704 686 673 663 650 640 669 646 244 198 500 390 1 1 48781224 323 30.09 0.32 12 0.05 22.00 2095.00 2439 20240408 -72.86 653 20250320 1.38 1344 -50.74 20250121 653 1.38 20250320 2510 -73.63 20240408 203 226.11 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
10 20250320 160414 57 100.00 KOSDAQ 전기·전자 N N N N N 662 -6 5 -0.90 189888158 287959 138.70 670 676 653 868 468 668 659.43 0.00 0 -7866 680 673 665 658 650 677 662 244 200 500 400 1 1 48781224 323 30.09 0.32 12 0.59 22.00 2095.00 2439 20240408 -72.86 653 20250320 1.38 1344 -50.74 20250121 653 1.38 20250320 2510 -73.63 20240408 203 226.11 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
11 20250320 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 658 -10 5 -1.50 184319198 279526 134.64 670 676 653 868 468 668 659.40 0.00 0 -2320 680 673 665 658 650 677 662 244 200 500 400 1 1 48781224 321 29.91 0.31 12 0.57 22.00 2095.00 2439 20240408 -73.02 653 20250320 0.77 1344 -51.04 20250121 653 0.77 20250320 2510 -73.78 20240408 203 224.14 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
12 20250320 140357 57 100.00 KOSDAQ 전기·전자 N N N N N 656 -12 5 -1.80 156442286 237016 114.17 670 676 653 868 468 668 660.05 0.00 0 -4776 680 673 665 658 650 677 662 244 200 500 400 1 1 48781224 320 29.82 0.31 12 0.49 22.00 2095.00 2439 20240408 -73.10 653 20250320 0.46 1344 -51.19 20250121 653 0.46 20250320 2510 -73.86 20240408 203 223.15 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N