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
043200/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
20250321,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,1,2,0.20,20499436,40796,151.32,502,507,501,652,352,502,502.49,0.42,0,200,513,507,504,498,495,510,501,209,150,500,360,1,1,41804315,210,-20.96,0.71,12,0.10,-24.00,705.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,500,0.60,20250203,717,-29.85,20240801,486,3.50,20241206,0.00,N,043200,500,209 억,,174875,N,N,0,N,00,N
20250321,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,3,2,0.60,20419892,40638,150.73,502,507,501,652,352,502,502.48,0.42,0,356,513,507,504,498,495,510,501,209,150,500,360,1,1,41804315,211,-21.04,0.72,12,0.10,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,174875,N,N,0,N,00,N
20250321,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,0,3,0.00,16699171,33224,123.23,502,507,501,652,352,502,502.62,0.42,0,225,513,507,504,498,495,510,501,209,150,500,360,1,1,41804315,210,-20.92,0.71,12,0.08,-24.00,705.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,500,0.40,20250203,717,-29.99,20240801,486,3.29,20241206,0.00,N,043200,500,209 억,,174875,N,N,0,N,00,N
20250321,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,0,3,0.00,15415981,30668,113.75,502,507,501,652,352,502,502.67,0.42,0,225,513,507,504,498,495,510,501,209,150,500,360,1,1,41804315,210,-20.92,0.71,12,0.07,-24.00,705.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,500,0.40,20250203,717,-29.99,20240801,486,3.29,20241206,0.00,N,043200,500,209 억,,174875,N,N,0,N,00,N
20250321,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,0,3,0.00,7293006,14512,53.83,502,504,501,652,352,502,502.55,0.42,0,225,513,507,504,498,495,510,501,209,150,500,360,1,1,41804315,210,-20.92,0.71,12,0.03,-24.00,705.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,500,0.40,20250203,717,-29.99,20240801,486,3.29,20241206,0.00,N,043200,500,209 억,,174875,N,N,0,N,00,N
20250321,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,1,2,0.20,3292287,6550,24.30,502,504,501,652,352,502,502.64,0.42,0,225,513,507,504,498,495,510,501,209,150,500,360,1,1,41804315,210,-20.96,0.71,12,0.02,-24.00,705.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,500,0.60,20250203,717,-29.85,20240801,486,3.50,20241206,0.00,N,043200,500,209 억,,174875,N,N,0,N,00,N
20250321,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,2,2,0.40,1744255,3470,12.87,502,504,501,652,352,502,502.67,0.42,0,160,513,507,504,498,495,510,501,209,150,500,360,1,1,41804315,211,-21.00,0.71,12,0.01,-24.00,705.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,500,0.80,20250203,717,-29.71,20240801,486,3.70,20241206,0.00,N,043200,500,209 억,,174875,N,N,0,N,00,N
20250321,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,1,2,0.20,562138,1120,4.15,502,503,501,652,352,502,501.91,0.42,0,-57,513,507,504,498,495,510,501,209,150,500,360,1,1,41804315,210,-20.96,0.71,12,0.00,-24.00,705.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,500,0.60,20250203,717,-29.85,20240801,486,3.50,20241206,0.00,N,043200,500,209 억,,174875,N,N,0,N,00,N
20250320,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,-1,5,-0.20,13570545,26957,55.76,501,510,501,653,353,503,503.41,0.41,0,2340,530,516,508,494,486,512,490,209,150,500,360,1,1,41804315,210,-20.92,0.71,12,0.06,-24.00,705.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,500,0.40,20250203,717,-29.99,20240801,486,3.29,20241206,0.00,N,043200,500,209 억,,172535,N,N,0,N,00,N
20250320,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,1,2,0.20,12348679,24524,50.73,501,510,501,653,353,503,503.53,0.41,0,2508,530,516,508,494,486,512,490,209,150,500,360,1,1,41804315,211,-21.00,0.71,12,0.06,-24.00,705.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,500,0.80,20250203,717,-29.71,20240801,486,3.70,20241206,0.00,N,043200,500,209 억,,172535,N,N,0,N,00,N
20250320,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,1,2,0.20,11869002,23571,48.76,501,510,501,653,353,503,503.54,0.41,0,2508,530,516,508,494,486,512,490,209,150,500,360,1,1,41804315,211,-21.00,0.71,12,0.06,-24.00,705.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,500,0.80,20250203,717,-29.71,20240801,486,3.70,20241206,0.00,N,043200,500,209 억,,172535,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 160523 57 100.00 KOSDAQ 전기·전자 N N N N N 503 1 2 0.20 20499436 40796 151.32 502 507 501 652 352 502 502.49 0.42 0 200 513 507 504 498 495 510 501 209 150 500 360 1 1 41804315 210 -20.96 0.71 12 0.10 -24.00 705.00 717 20240801 -29.85 486 20241206 3.50 620 -18.87 20250110 500 0.60 20250203 717 -29.85 20240801 486 3.50 20241206 0.00 N 043200 500 209 억 174875 N N 0 N 00 N
3 20250321 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 505 3 2 0.60 20419892 40638 150.73 502 507 501 652 352 502 502.48 0.42 0 356 513 507 504 498 495 510 501 209 150 500 360 1 1 41804315 211 -21.04 0.72 12 0.10 -24.00 705.00 717 20240801 -29.57 486 20241206 3.91 620 -18.55 20250110 500 1.00 20250203 717 -29.57 20240801 486 3.91 20241206 0.00 N 043200 500 209 억 174875 N N 0 N 00 N
4 20250321 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 502 0 3 0.00 16699171 33224 123.23 502 507 501 652 352 502 502.62 0.42 0 225 513 507 504 498 495 510 501 209 150 500 360 1 1 41804315 210 -20.92 0.71 12 0.08 -24.00 705.00 717 20240801 -29.99 486 20241206 3.29 620 -19.03 20250110 500 0.40 20250203 717 -29.99 20240801 486 3.29 20241206 0.00 N 043200 500 209 억 174875 N N 0 N 00 N
5 20250321 130507 57 100.00 KOSDAQ 전기·전자 N N N N N 502 0 3 0.00 15415981 30668 113.75 502 507 501 652 352 502 502.67 0.42 0 225 513 507 504 498 495 510 501 209 150 500 360 1 1 41804315 210 -20.92 0.71 12 0.07 -24.00 705.00 717 20240801 -29.99 486 20241206 3.29 620 -19.03 20250110 500 0.40 20250203 717 -29.99 20240801 486 3.29 20241206 0.00 N 043200 500 209 억 174875 N N 0 N 00 N
6 20250321 120508 57 100.00 KOSDAQ 전기·전자 N N N N N 502 0 3 0.00 7293006 14512 53.83 502 504 501 652 352 502 502.55 0.42 0 225 513 507 504 498 495 510 501 209 150 500 360 1 1 41804315 210 -20.92 0.71 12 0.03 -24.00 705.00 717 20240801 -29.99 486 20241206 3.29 620 -19.03 20250110 500 0.40 20250203 717 -29.99 20240801 486 3.29 20241206 0.00 N 043200 500 209 억 174875 N N 0 N 00 N
7 20250321 110507 57 100.00 KOSDAQ 전기·전자 N N N N N 503 1 2 0.20 3292287 6550 24.30 502 504 501 652 352 502 502.64 0.42 0 225 513 507 504 498 495 510 501 209 150 500 360 1 1 41804315 210 -20.96 0.71 12 0.02 -24.00 705.00 717 20240801 -29.85 486 20241206 3.50 620 -18.87 20250110 500 0.60 20250203 717 -29.85 20240801 486 3.50 20241206 0.00 N 043200 500 209 억 174875 N N 0 N 00 N
8 20250321 100508 57 100.00 KOSDAQ 전기·전자 N N N N N 504 2 2 0.40 1744255 3470 12.87 502 504 501 652 352 502 502.67 0.42 0 160 513 507 504 498 495 510 501 209 150 500 360 1 1 41804315 211 -21.00 0.71 12 0.01 -24.00 705.00 717 20240801 -29.71 486 20241206 3.70 620 -18.71 20250110 500 0.80 20250203 717 -29.71 20240801 486 3.70 20241206 0.00 N 043200 500 209 억 174875 N N 0 N 00 N
9 20250321 090509 57 100.00 KOSDAQ 전기·전자 N N N N N 503 1 2 0.20 562138 1120 4.15 502 503 501 652 352 502 501.91 0.42 0 -57 513 507 504 498 495 510 501 209 150 500 360 1 1 41804315 210 -20.96 0.71 12 0.00 -24.00 705.00 717 20240801 -29.85 486 20241206 3.50 620 -18.87 20250110 500 0.60 20250203 717 -29.85 20240801 486 3.50 20241206 0.00 N 043200 500 209 억 174875 N N 0 N 00 N
10 20250320 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 502 -1 5 -0.20 13570545 26957 55.76 501 510 501 653 353 503 503.41 0.41 0 2340 530 516 508 494 486 512 490 209 150 500 360 1 1 41804315 210 -20.92 0.71 12 0.06 -24.00 705.00 717 20240801 -29.99 486 20241206 3.29 620 -19.03 20250110 500 0.40 20250203 717 -29.99 20240801 486 3.29 20241206 0.00 N 043200 500 209 억 172535 N N 0 N 00 N
11 20250320 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 504 1 2 0.20 12348679 24524 50.73 501 510 501 653 353 503 503.53 0.41 0 2508 530 516 508 494 486 512 490 209 150 500 360 1 1 41804315 211 -21.00 0.71 12 0.06 -24.00 705.00 717 20240801 -29.71 486 20241206 3.70 620 -18.71 20250110 500 0.80 20250203 717 -29.71 20240801 486 3.70 20241206 0.00 N 043200 500 209 억 172535 N N 0 N 00 N
12 20250320 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 504 1 2 0.20 11869002 23571 48.76 501 510 501 653 353 503 503.54 0.41 0 2508 530 516 508 494 486 512 490 209 150 500 360 1 1 41804315 211 -21.00 0.71 12 0.06 -24.00 705.00 717 20240801 -29.71 486 20241206 3.70 620 -18.71 20250110 500 0.80 20250203 717 -29.71 20240801 486 3.70 20241206 0.00 N 043200 500 209 억 172535 N N 0 N 00 N