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
064520/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
20250321,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-80,5,-3.53,29149355,13175,150.11,2250,2260,2180,2940,1590,2265,2212.48,0.20,0,-335,2365,2315,2270,2220,2175,2292,2197,112,675,500,1580,5,1,22351062,488,-104.05,0.49,12,0.06,-21.00,4447.00,4390,20240529,-50.23,1602,20241206,36.39,2650,-17.55,20250225,1735,25.94,20250102,4390,-50.23,20240529,1602,36.39,20241206,0.41,N,064520,500,111 억,,45138,N,N,0,N,00,N
20250321,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-65,5,-2.87,27052080,12216,139.18,2250,2260,2180,2940,1590,2265,2214.48,0.20,0,-231,2365,2315,2270,2220,2175,2292,2197,112,675,500,1580,5,1,22351062,492,-104.76,0.49,12,0.05,-21.00,4447.00,4390,20240529,-49.89,1602,20241206,37.33,2650,-16.98,20250225,1735,26.80,20250102,4390,-49.89,20240529,1602,37.33,20241206,0.41,N,064520,500,111 억,,45138,N,N,0,N,00,N
20250321,140611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-65,5,-2.87,27030065,12206,139.07,2250,2260,2180,2940,1590,2265,2214.49,0.20,0,-231,2365,2315,2270,2220,2175,2292,2197,112,675,500,1580,5,1,22351062,492,-104.76,0.49,12,0.05,-21.00,4447.00,4390,20240529,-49.89,1602,20241206,37.33,2650,-16.98,20250225,1735,26.80,20250102,4390,-49.89,20240529,1602,37.33,20241206,0.41,N,064520,500,111 억,,45138,N,N,0,N,00,N
20250321,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,-50,5,-2.21,26314940,11882,135.38,2250,2260,2180,2940,1590,2265,2214.69,0.20,0,-230,2365,2315,2270,2220,2175,2292,2197,112,675,500,1580,5,1,22351062,495,-105.48,0.50,12,0.05,-21.00,4447.00,4390,20240529,-49.54,1602,20241206,38.26,2650,-16.42,20250225,1735,27.67,20250102,4390,-49.54,20240529,1602,38.26,20241206,0.41,N,064520,500,111 억,,45138,N,N,0,N,00,N
20250321,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-60,5,-2.65,24314570,10978,125.08,2250,2260,2180,2940,1590,2265,2214.85,0.20,0,459,2365,2315,2270,2220,2175,2292,2197,112,675,500,1580,5,1,22351062,493,-105.00,0.50,12,0.05,-21.00,4447.00,4390,20240529,-49.77,1602,20241206,37.64,2650,-16.79,20250225,1735,27.09,20250102,4390,-49.77,20240529,1602,37.64,20241206,0.41,N,064520,500,111 억,,45138,N,N,0,N,00,N
20250321,110611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-80,5,-3.53,23248310,10494,119.56,2250,2260,2180,2940,1590,2265,2215.39,0.20,0,432,2365,2315,2270,2220,2175,2292,2197,112,675,500,1580,5,1,22351062,488,-104.05,0.49,12,0.05,-21.00,4447.00,4390,20240529,-50.23,1602,20241206,36.39,2650,-17.55,20250225,1735,25.94,20250102,4390,-50.23,20240529,1602,36.39,20241206,0.41,N,064520,500,111 억,,45138,N,N,0,N,00,N
20250321,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2217,-48,5,-2.12,20018424,9022,102.79,2250,2260,2200,2940,1590,2265,2218.85,0.20,0,432,2365,2315,2270,2220,2175,2292,2197,112,675,500,1580,5,1,22351062,496,-105.57,0.50,12,0.04,-21.00,4447.00,4390,20240529,-49.50,1602,20241206,38.39,2650,-16.34,20250225,1735,27.78,20250102,4390,-49.50,20240529,1602,38.39,20241206,0.41,N,064520,500,111 억,,45138,N,N,0,N,00,N
20250321,090614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-15,5,-0.66,112500,50,0.57,2250,2250,2250,2940,1590,2265,2250.00,0.20,0,40,2365,2315,2270,2220,2175,2292,2197,112,675,500,1580,5,1,22351062,503,-107.14,0.51,12,0.00,-21.00,4447.00,4390,20240529,-48.75,1602,20241206,40.45,2650,-15.09,20250225,1735,29.68,20250102,4390,-48.75,20240529,1602,40.45,20241206,0.41,N,064520,500,111 억,,45138,N,N,0,N,00,N
20250320,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-55,5,-2.37,19691965,8760,128.77,2320,2320,2225,3015,1625,2320,2247.94,0.20,0,411,2486,2402,2316,2232,2146,2445,2275,112,695,500,1620,5,1,22351062,506,6.86,0.47,12,0.04,330.00,4848.00,4390,20240529,-48.41,1602,20241206,41.39,2650,-14.53,20250225,1735,30.55,20250102,4390,-48.41,20240529,1602,41.39,20241206,0.41,N,064520,500,111 억,,44868,N,N,0,N,00,N
20250320,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-45,5,-1.94,17263885,7688,113.01,2320,2320,2225,3015,1625,2320,2245.56,0.20,0,450,2486,2402,2316,2232,2146,2445,2275,112,695,500,1620,5,1,22351062,508,6.89,0.47,12,0.03,330.00,4848.00,4390,20240529,-48.18,1602,20241206,42.01,2650,-14.15,20250225,1735,31.12,20250102,4390,-48.18,20240529,1602,42.01,20241206,0.41,N,064520,500,111 억,,44868,N,N,0,N,00,N
20250320,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-45,5,-1.94,15005435,6688,98.31,2320,2320,2225,3015,1625,2320,2243.64,0.20,0,423,2486,2402,2316,2232,2146,2445,2275,112,695,500,1620,5,1,22351062,508,6.89,0.47,12,0.03,330.00,4848.00,4390,20240529,-48.18,1602,20241206,42.01,2650,-14.15,20250225,1735,31.12,20250102,4390,-48.18,20240529,1602,42.01,20241206,0.41,N,064520,500,111 억,,44868,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 160626 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 -80 5 -3.53 29149355 13175 150.11 2250 2260 2180 2940 1590 2265 2212.48 0.20 0 -335 2365 2315 2270 2220 2175 2292 2197 112 675 500 1580 5 1 22351062 488 -104.05 0.49 12 0.06 -21.00 4447.00 4390 20240529 -50.23 1602 20241206 36.39 2650 -17.55 20250225 1735 25.94 20250102 4390 -50.23 20240529 1602 36.39 20241206 0.41 N 064520 500 111 억 45138 N N 0 N 00 N
3 20250321 150610 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 -65 5 -2.87 27052080 12216 139.18 2250 2260 2180 2940 1590 2265 2214.48 0.20 0 -231 2365 2315 2270 2220 2175 2292 2197 112 675 500 1580 5 1 22351062 492 -104.76 0.49 12 0.05 -21.00 4447.00 4390 20240529 -49.89 1602 20241206 37.33 2650 -16.98 20250225 1735 26.80 20250102 4390 -49.89 20240529 1602 37.33 20241206 0.41 N 064520 500 111 억 45138 N N 0 N 00 N
4 20250321 140611 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 -65 5 -2.87 27030065 12206 139.07 2250 2260 2180 2940 1590 2265 2214.49 0.20 0 -231 2365 2315 2270 2220 2175 2292 2197 112 675 500 1580 5 1 22351062 492 -104.76 0.49 12 0.05 -21.00 4447.00 4390 20240529 -49.89 1602 20241206 37.33 2650 -16.98 20250225 1735 26.80 20250102 4390 -49.89 20240529 1602 37.33 20241206 0.41 N 064520 500 111 억 45138 N N 0 N 00 N
5 20250321 130610 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 -50 5 -2.21 26314940 11882 135.38 2250 2260 2180 2940 1590 2265 2214.69 0.20 0 -230 2365 2315 2270 2220 2175 2292 2197 112 675 500 1580 5 1 22351062 495 -105.48 0.50 12 0.05 -21.00 4447.00 4390 20240529 -49.54 1602 20241206 38.26 2650 -16.42 20250225 1735 27.67 20250102 4390 -49.54 20240529 1602 38.26 20241206 0.41 N 064520 500 111 억 45138 N N 0 N 00 N
6 20250321 120611 57 100.00 KOSDAQ 전기·전자 N N N N N 2205 -60 5 -2.65 24314570 10978 125.08 2250 2260 2180 2940 1590 2265 2214.85 0.20 0 459 2365 2315 2270 2220 2175 2292 2197 112 675 500 1580 5 1 22351062 493 -105.00 0.50 12 0.05 -21.00 4447.00 4390 20240529 -49.77 1602 20241206 37.64 2650 -16.79 20250225 1735 27.09 20250102 4390 -49.77 20240529 1602 37.64 20241206 0.41 N 064520 500 111 억 45138 N N 0 N 00 N
7 20250321 110611 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 -80 5 -3.53 23248310 10494 119.56 2250 2260 2180 2940 1590 2265 2215.39 0.20 0 432 2365 2315 2270 2220 2175 2292 2197 112 675 500 1580 5 1 22351062 488 -104.05 0.49 12 0.05 -21.00 4447.00 4390 20240529 -50.23 1602 20241206 36.39 2650 -17.55 20250225 1735 25.94 20250102 4390 -50.23 20240529 1602 36.39 20241206 0.41 N 064520 500 111 억 45138 N N 0 N 00 N
8 20250321 100611 57 100.00 KOSDAQ 전기·전자 N N N N N 2217 -48 5 -2.12 20018424 9022 102.79 2250 2260 2200 2940 1590 2265 2218.85 0.20 0 432 2365 2315 2270 2220 2175 2292 2197 112 675 500 1580 5 1 22351062 496 -105.57 0.50 12 0.04 -21.00 4447.00 4390 20240529 -49.50 1602 20241206 38.39 2650 -16.34 20250225 1735 27.78 20250102 4390 -49.50 20240529 1602 38.39 20241206 0.41 N 064520 500 111 억 45138 N N 0 N 00 N
9 20250321 090614 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 -15 5 -0.66 112500 50 0.57 2250 2250 2250 2940 1590 2265 2250.00 0.20 0 40 2365 2315 2270 2220 2175 2292 2197 112 675 500 1580 5 1 22351062 503 -107.14 0.51 12 0.00 -21.00 4447.00 4390 20240529 -48.75 1602 20241206 40.45 2650 -15.09 20250225 1735 29.68 20250102 4390 -48.75 20240529 1602 40.45 20241206 0.41 N 064520 500 111 억 45138 N N 0 N 00 N
10 20250320 160904 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 -55 5 -2.37 19691965 8760 128.77 2320 2320 2225 3015 1625 2320 2247.94 0.20 0 411 2486 2402 2316 2232 2146 2445 2275 112 695 500 1620 5 1 22351062 506 6.86 0.47 12 0.04 330.00 4848.00 4390 20240529 -48.41 1602 20241206 41.39 2650 -14.53 20250225 1735 30.55 20250102 4390 -48.41 20240529 1602 41.39 20241206 0.41 N 064520 500 111 억 44868 N N 0 N 00 N
11 20250320 150610 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 -45 5 -1.94 17263885 7688 113.01 2320 2320 2225 3015 1625 2320 2245.56 0.20 0 450 2486 2402 2316 2232 2146 2445 2275 112 695 500 1620 5 1 22351062 508 6.89 0.47 12 0.03 330.00 4848.00 4390 20240529 -48.18 1602 20241206 42.01 2650 -14.15 20250225 1735 31.12 20250102 4390 -48.18 20240529 1602 42.01 20241206 0.41 N 064520 500 111 억 44868 N N 0 N 00 N
12 20250320 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 -45 5 -1.94 15005435 6688 98.31 2320 2320 2225 3015 1625 2320 2243.64 0.20 0 423 2486 2402 2316 2232 2146 2445 2275 112 695 500 1620 5 1 22351062 508 6.89 0.47 12 0.03 330.00 4848.00 4390 20240529 -48.18 1602 20241206 42.01 2650 -14.15 20250225 1735 31.12 20250102 4390 -48.18 20240529 1602 42.01 20241206 0.41 N 064520 500 111 억 44868 N N 0 N 00 N