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
043260/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
20250321,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1064,-36,5,-3.27,291299177,272223,58.94,1100,1100,1060,1430,770,1100,1070.15,1.69,0,-73331,1165,1132,1112,1079,1059,1122,1069,305,330,500,790,1,1,61002189,649,3.21,0.53,12,0.45,331.00,2025.00,2445,20240328,-56.48,1008,20241210,5.56,1267,-16.02,20250115,1060,0.38,20250321,2445,-56.48,20240328,1008,5.56,20241210,2.44,N,043260,500,305 억,,1029992,N,N,0,N,00,N
20250321,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1061,-39,5,-3.55,270871264,252995,54.77,1100,1100,1060,1430,770,1100,1070.66,1.69,0,-66278,1165,1132,1112,1079,1059,1122,1069,305,330,500,790,1,1,61002189,647,3.21,0.52,12,0.41,331.00,2025.00,2445,20240328,-56.61,1008,20241210,5.26,1267,-16.26,20250115,1060,0.09,20250321,2445,-56.61,20240328,1008,5.26,20241210,2.44,N,043260,500,305 억,,1029992,N,N,0,N,00,N
20250321,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,-32,5,-2.91,215893935,201228,43.57,1100,1100,1061,1430,770,1100,1072.88,1.69,0,-59518,1165,1132,1112,1079,1059,1122,1069,305,330,500,790,1,1,61002189,652,3.23,0.53,12,0.33,331.00,2025.00,2445,20240328,-56.32,1008,20241210,5.95,1267,-15.71,20250115,1061,0.66,20250321,2445,-56.32,20240328,1008,5.95,20241210,2.44,N,043260,500,305 억,,1029992,N,N,0,N,00,N
20250321,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,-24,5,-2.18,188617872,175734,38.05,1100,1100,1061,1430,770,1100,1073.31,1.69,0,-47949,1165,1132,1112,1079,1059,1122,1069,305,330,500,790,1,1,61002189,656,3.25,0.53,12,0.29,331.00,2025.00,2445,20240328,-55.99,1008,20241210,6.75,1267,-15.07,20250115,1061,1.41,20250321,2445,-55.99,20240328,1008,6.75,20241210,2.44,N,043260,500,305 억,,1029992,N,N,0,N,00,N
20250321,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-25,5,-2.27,176507254,164479,35.61,1100,1100,1061,1430,770,1100,1073.13,1.69,0,-50614,1165,1132,1112,1079,1059,1122,1069,305,330,500,790,1,1,61002189,656,3.25,0.53,12,0.27,331.00,2025.00,2445,20240328,-56.03,1008,20241210,6.65,1267,-15.15,20250115,1061,1.32,20250321,2445,-56.03,20240328,1008,6.65,20241210,2.44,N,043260,500,305 억,,1029992,N,N,0,N,00,N
20250321,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-26,5,-2.36,162667433,151591,32.82,1100,1100,1061,1430,770,1100,1073.07,1.69,0,-54685,1165,1132,1112,1079,1059,1122,1069,305,330,500,790,1,1,61002189,655,3.24,0.53,12,0.25,331.00,2025.00,2445,20240328,-56.07,1008,20241210,6.55,1267,-15.23,20250115,1061,1.23,20250321,2445,-56.07,20240328,1008,6.55,20241210,2.44,N,043260,500,305 억,,1029992,N,N,0,N,00,N
20250321,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1064,-36,5,-3.27,135066357,125729,27.22,1100,1100,1061,1430,770,1100,1074.27,1.69,0,-55303,1165,1132,1112,1079,1059,1122,1069,305,330,500,790,1,1,61002189,649,3.21,0.53,12,0.21,331.00,2025.00,2445,20240328,-56.48,1008,20241210,5.56,1267,-16.02,20250115,1061,0.28,20250321,2445,-56.48,20240328,1008,5.56,20241210,2.44,N,043260,500,305 억,,1029992,N,N,0,N,00,N
20250321,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1097,-3,5,-0.27,4413062,4056,0.88,1100,1100,1081,1430,770,1100,1088.03,1.69,0,784,1165,1132,1112,1079,1059,1122,1069,305,330,500,790,1,1,61002189,669,3.31,0.54,12,0.01,331.00,2025.00,2445,20240328,-55.13,1008,20241210,8.83,1267,-13.42,20250115,1081,1.48,20250321,2445,-55.13,20240328,1008,8.83,20241210,2.44,N,043260,500,305 억,,1029992,N,N,0,N,00,N
20250320,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,-15,5,-1.35,493853996,445069,119.19,1113,1145,1092,1449,781,1115,1109.61,1.72,0,-16433,1140,1127,1117,1104,1094,1122,1099,305,334,500,800,1,1,61002189,671,3.32,0.54,12,0.73,331.00,2025.00,2445,20240328,-55.01,1008,20241210,9.13,1267,-13.18,20250115,1092,0.73,20250320,2445,-55.01,20240328,1008,9.13,20241210,2.43,N,043260,500,305 억,,1046351,N,N,0,N,00,N
20250320,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1095,-20,5,-1.79,475167744,428018,114.63,1113,1145,1092,1449,781,1115,1110.16,1.72,0,-10375,1140,1127,1117,1104,1094,1122,1099,305,334,500,800,1,1,61002189,668,3.31,0.54,12,0.70,331.00,2025.00,2445,20240328,-55.21,1008,20241210,8.63,1267,-13.58,20250115,1092,0.27,20250320,2445,-55.21,20240328,1008,8.63,20241210,2.43,N,043260,500,305 억,,1046351,N,N,0,N,00,N
20250320,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1103,-12,5,-1.08,379071956,340593,91.21,1113,1145,1101,1449,781,1115,1112.98,1.72,0,4887,1140,1127,1117,1104,1094,1122,1099,305,334,500,800,1,1,61002189,673,3.33,0.54,12,0.56,331.00,2025.00,2445,20240328,-54.89,1008,20241210,9.42,1267,-12.94,20250115,1101,0.18,20250320,2445,-54.89,20240328,1008,9.42,20241210,2.43,N,043260,500,305 억,,1046351,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 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 1064 -36 5 -3.27 291299177 272223 58.94 1100 1100 1060 1430 770 1100 1070.15 1.69 0 -73331 1165 1132 1112 1079 1059 1122 1069 305 330 500 790 1 1 61002189 649 3.21 0.53 12 0.45 331.00 2025.00 2445 20240328 -56.48 1008 20241210 5.56 1267 -16.02 20250115 1060 0.38 20250321 2445 -56.48 20240328 1008 5.56 20241210 2.44 N 043260 500 305 억 1029992 N N 0 N 00 N
3 20250321 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 1061 -39 5 -3.55 270871264 252995 54.77 1100 1100 1060 1430 770 1100 1070.66 1.69 0 -66278 1165 1132 1112 1079 1059 1122 1069 305 330 500 790 1 1 61002189 647 3.21 0.52 12 0.41 331.00 2025.00 2445 20240328 -56.61 1008 20241210 5.26 1267 -16.26 20250115 1060 0.09 20250321 2445 -56.61 20240328 1008 5.26 20241210 2.44 N 043260 500 305 억 1029992 N N 0 N 00 N
4 20250321 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 1068 -32 5 -2.91 215893935 201228 43.57 1100 1100 1061 1430 770 1100 1072.88 1.69 0 -59518 1165 1132 1112 1079 1059 1122 1069 305 330 500 790 1 1 61002189 652 3.23 0.53 12 0.33 331.00 2025.00 2445 20240328 -56.32 1008 20241210 5.95 1267 -15.71 20250115 1061 0.66 20250321 2445 -56.32 20240328 1008 5.95 20241210 2.44 N 043260 500 305 억 1029992 N N 0 N 00 N
5 20250321 130508 57 100.00 KOSDAQ 전기·전자 N N N N N 1076 -24 5 -2.18 188617872 175734 38.05 1100 1100 1061 1430 770 1100 1073.31 1.69 0 -47949 1165 1132 1112 1079 1059 1122 1069 305 330 500 790 1 1 61002189 656 3.25 0.53 12 0.29 331.00 2025.00 2445 20240328 -55.99 1008 20241210 6.75 1267 -15.07 20250115 1061 1.41 20250321 2445 -55.99 20240328 1008 6.75 20241210 2.44 N 043260 500 305 억 1029992 N N 0 N 00 N
6 20250321 120509 57 100.00 KOSDAQ 전기·전자 N N N N N 1075 -25 5 -2.27 176507254 164479 35.61 1100 1100 1061 1430 770 1100 1073.13 1.69 0 -50614 1165 1132 1112 1079 1059 1122 1069 305 330 500 790 1 1 61002189 656 3.25 0.53 12 0.27 331.00 2025.00 2445 20240328 -56.03 1008 20241210 6.65 1267 -15.15 20250115 1061 1.32 20250321 2445 -56.03 20240328 1008 6.65 20241210 2.44 N 043260 500 305 억 1029992 N N 0 N 00 N
7 20250321 110508 57 100.00 KOSDAQ 전기·전자 N N N N N 1074 -26 5 -2.36 162667433 151591 32.82 1100 1100 1061 1430 770 1100 1073.07 1.69 0 -54685 1165 1132 1112 1079 1059 1122 1069 305 330 500 790 1 1 61002189 655 3.24 0.53 12 0.25 331.00 2025.00 2445 20240328 -56.07 1008 20241210 6.55 1267 -15.23 20250115 1061 1.23 20250321 2445 -56.07 20240328 1008 6.55 20241210 2.44 N 043260 500 305 억 1029992 N N 0 N 00 N
8 20250321 100509 57 100.00 KOSDAQ 전기·전자 N N N N N 1064 -36 5 -3.27 135066357 125729 27.22 1100 1100 1061 1430 770 1100 1074.27 1.69 0 -55303 1165 1132 1112 1079 1059 1122 1069 305 330 500 790 1 1 61002189 649 3.21 0.53 12 0.21 331.00 2025.00 2445 20240328 -56.48 1008 20241210 5.56 1267 -16.02 20250115 1061 0.28 20250321 2445 -56.48 20240328 1008 5.56 20241210 2.44 N 043260 500 305 억 1029992 N N 0 N 00 N
9 20250321 090510 57 100.00 KOSDAQ 전기·전자 N N N N N 1097 -3 5 -0.27 4413062 4056 0.88 1100 1100 1081 1430 770 1100 1088.03 1.69 0 784 1165 1132 1112 1079 1059 1122 1069 305 330 500 790 1 1 61002189 669 3.31 0.54 12 0.01 331.00 2025.00 2445 20240328 -55.13 1008 20241210 8.83 1267 -13.42 20250115 1081 1.48 20250321 2445 -55.13 20240328 1008 8.83 20241210 2.44 N 043260 500 305 억 1029992 N N 0 N 00 N
10 20250320 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 1100 -15 5 -1.35 493853996 445069 119.19 1113 1145 1092 1449 781 1115 1109.61 1.72 0 -16433 1140 1127 1117 1104 1094 1122 1099 305 334 500 800 1 1 61002189 671 3.32 0.54 12 0.73 331.00 2025.00 2445 20240328 -55.01 1008 20241210 9.13 1267 -13.18 20250115 1092 0.73 20250320 2445 -55.01 20240328 1008 9.13 20241210 2.43 N 043260 500 305 억 1046351 N N 0 N 00 N
11 20250320 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 1095 -20 5 -1.79 475167744 428018 114.63 1113 1145 1092 1449 781 1115 1110.16 1.72 0 -10375 1140 1127 1117 1104 1094 1122 1099 305 334 500 800 1 1 61002189 668 3.31 0.54 12 0.70 331.00 2025.00 2445 20240328 -55.21 1008 20241210 8.63 1267 -13.58 20250115 1092 0.27 20250320 2445 -55.21 20240328 1008 8.63 20241210 2.43 N 043260 500 305 억 1046351 N N 0 N 00 N
12 20250320 140509 57 100.00 KOSDAQ 전기·전자 N N N N N 1103 -12 5 -1.08 379071956 340593 91.21 1113 1145 1101 1449 781 1115 1112.98 1.72 0 4887 1140 1127 1117 1104 1094 1122 1099 305 334 500 800 1 1 61002189 673 3.33 0.54 12 0.56 331.00 2025.00 2445 20240328 -54.89 1008 20241210 9.42 1267 -12.94 20250115 1101 0.18 20250320 2445 -54.89 20240328 1008 9.42 20241210 2.43 N 043260 500 305 억 1046351 N N 0 N 00 N