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
072950/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
20250321,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,-35,5,-0.78,65130780,14736,98.33,4450,4530,4400,5820,3140,4480,4419.03,2.24,0,-1413,4533,4506,4463,4436,4393,4485,4415,40,1340,500,2770,5,1,8052610,358,8.89,0.50,12,0.18,500.00,8834.00,6520,20240403,-31.83,3135,20241209,41.79,4755,-6.52,20250311,3420,29.97,20250103,6520,-31.83,20240403,3135,41.79,20241209,1.41,N,072950,500,40 억,,179977,N,N,0,N,00,N
20250321,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-25,5,-0.56,44570800,10086,67.30,4450,4530,4400,5820,3140,4480,4419.08,2.24,0,-1217,4533,4506,4463,4436,4393,4485,4415,40,1340,500,2770,5,1,8052610,359,8.91,0.50,12,0.13,500.00,8834.00,6520,20240403,-31.67,3135,20241209,42.11,4755,-6.31,20250311,3420,30.26,20250103,6520,-31.67,20240403,3135,42.11,20241209,1.41,N,072950,500,40 억,,179977,N,N,0,N,00,N
20250321,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-60,5,-1.34,39045395,8838,58.98,4450,4530,4400,5820,3140,4480,4417.90,2.24,0,-1209,4533,4506,4463,4436,4393,4485,4415,40,1340,500,2770,5,1,8052610,356,8.84,0.50,12,0.11,500.00,8834.00,6520,20240403,-32.21,3135,20241209,40.99,4755,-7.05,20250311,3420,29.24,20250103,6520,-32.21,20240403,3135,40.99,20241209,1.41,N,072950,500,40 억,,179977,N,N,0,N,00,N
20250321,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-65,5,-1.45,33964645,7694,51.34,4450,4530,4400,5820,3140,4480,4414.43,2.24,0,-932,4533,4506,4463,4436,4393,4485,4415,40,1340,500,2770,5,1,8052610,356,8.83,0.50,12,0.10,500.00,8834.00,6520,20240403,-32.29,3135,20241209,40.83,4755,-7.15,20250311,3420,29.09,20250103,6520,-32.29,20240403,3135,40.83,20241209,1.41,N,072950,500,40 억,,179977,N,N,0,N,00,N
20250321,120642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,-35,5,-0.78,14981985,3381,22.56,4450,4530,4400,5820,3140,4480,4431.23,2.24,0,-884,4533,4506,4463,4436,4393,4485,4415,40,1340,500,2770,5,1,8052610,358,8.89,0.50,12,0.04,500.00,8834.00,6520,20240403,-31.83,3135,20241209,41.79,4755,-6.52,20250311,3420,29.97,20250103,6520,-31.83,20240403,3135,41.79,20241209,1.41,N,072950,500,40 억,,179977,N,N,0,N,00,N
20250321,110641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-30,5,-0.67,8262145,1858,12.40,4450,4530,4410,5820,3140,4480,4446.79,2.24,0,-790,4533,4506,4463,4436,4393,4485,4415,40,1340,500,2770,5,1,8052610,358,8.90,0.50,12,0.02,500.00,8834.00,6520,20240403,-31.75,3135,20241209,41.95,4755,-6.41,20250311,3420,30.12,20250103,6520,-31.75,20240403,3135,41.95,20241209,1.41,N,072950,500,40 억,,179977,N,N,0,N,00,N
20250321,100642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-30,5,-0.67,6363035,1429,9.54,4450,4530,4420,5820,3140,4480,4452.79,2.24,0,-692,4533,4506,4463,4436,4393,4485,4415,40,1340,500,2770,5,1,8052610,358,8.90,0.50,12,0.02,500.00,8834.00,6520,20240403,-31.75,3135,20241209,41.95,4755,-6.41,20250311,3420,30.12,20250103,6520,-31.75,20240403,3135,41.95,20241209,1.41,N,072950,500,40 억,,179977,N,N,0,N,00,N
20250321,090644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,-50,5,-1.12,97610,22,0.15,4450,4450,4430,5820,3140,4480,4436.82,2.24,0,0,4533,4506,4463,4436,4393,4485,4415,40,1340,500,2770,5,1,8052610,357,8.86,0.50,12,0.00,500.00,8834.00,6520,20240403,-32.06,3135,20241209,41.31,4755,-6.83,20250311,3420,29.53,20250103,6520,-32.06,20240403,3135,41.31,20241209,1.41,N,072950,500,40 억,,179977,N,N,0,N,00,N
20250320,160934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-5,5,-0.11,66642115,14986,81.77,4485,4490,4420,5830,3140,4485,4446.96,2.23,0,1107,4605,4545,4480,4420,4355,4512,4387,40,1345,500,2780,5,1,8052610,361,8.96,0.51,12,0.19,500.00,8834.00,6520,20240403,-31.29,3135,20241209,42.90,4755,-5.78,20250311,3420,30.99,20250103,6520,-31.29,20240403,3135,42.90,20241209,1.41,N,072950,500,40 억,,179373,N,N,0,N,00,N
20250320,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,5,2,0.11,62317950,14020,76.50,4485,4490,4420,5830,3140,4485,4444.93,2.23,0,1143,4605,4545,4480,4420,4355,4512,4387,40,1345,500,2780,5,1,8052610,362,8.98,0.51,12,0.17,500.00,8834.00,6520,20240403,-31.13,3135,20241209,43.22,4755,-5.57,20250311,3420,31.29,20250103,6520,-31.13,20240403,3135,43.22,20241209,1.41,N,072950,500,40 억,,179373,N,N,0,N,00,N
20250320,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-35,5,-0.78,51653555,11628,63.45,4485,4490,4420,5830,3140,4485,4442.17,2.23,0,1761,4605,4545,4480,4420,4355,4512,4387,40,1345,500,2780,5,1,8052610,358,8.90,0.50,12,0.14,500.00,8834.00,6520,20240403,-31.75,3135,20241209,41.95,4755,-6.41,20250311,3420,30.12,20250103,6520,-31.75,20240403,3135,41.95,20241209,1.41,N,072950,500,40 억,,179373,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 160656 57 100.00 KOSDAQ 전기·전자 N N N N N 4445 -35 5 -0.78 65130780 14736 98.33 4450 4530 4400 5820 3140 4480 4419.03 2.24 0 -1413 4533 4506 4463 4436 4393 4485 4415 40 1340 500 2770 5 1 8052610 358 8.89 0.50 12 0.18 500.00 8834.00 6520 20240403 -31.83 3135 20241209 41.79 4755 -6.52 20250311 3420 29.97 20250103 6520 -31.83 20240403 3135 41.79 20241209 1.41 N 072950 500 40 억 179977 N N 0 N 00 N
3 20250321 150640 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 -25 5 -0.56 44570800 10086 67.30 4450 4530 4400 5820 3140 4480 4419.08 2.24 0 -1217 4533 4506 4463 4436 4393 4485 4415 40 1340 500 2770 5 1 8052610 359 8.91 0.50 12 0.13 500.00 8834.00 6520 20240403 -31.67 3135 20241209 42.11 4755 -6.31 20250311 3420 30.26 20250103 6520 -31.67 20240403 3135 42.11 20241209 1.41 N 072950 500 40 억 179977 N N 0 N 00 N
4 20250321 140641 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 -60 5 -1.34 39045395 8838 58.98 4450 4530 4400 5820 3140 4480 4417.90 2.24 0 -1209 4533 4506 4463 4436 4393 4485 4415 40 1340 500 2770 5 1 8052610 356 8.84 0.50 12 0.11 500.00 8834.00 6520 20240403 -32.21 3135 20241209 40.99 4755 -7.05 20250311 3420 29.24 20250103 6520 -32.21 20240403 3135 40.99 20241209 1.41 N 072950 500 40 억 179977 N N 0 N 00 N
5 20250321 130641 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 -65 5 -1.45 33964645 7694 51.34 4450 4530 4400 5820 3140 4480 4414.43 2.24 0 -932 4533 4506 4463 4436 4393 4485 4415 40 1340 500 2770 5 1 8052610 356 8.83 0.50 12 0.10 500.00 8834.00 6520 20240403 -32.29 3135 20241209 40.83 4755 -7.15 20250311 3420 29.09 20250103 6520 -32.29 20240403 3135 40.83 20241209 1.41 N 072950 500 40 억 179977 N N 0 N 00 N
6 20250321 120642 57 100.00 KOSDAQ 전기·전자 N N N N N 4445 -35 5 -0.78 14981985 3381 22.56 4450 4530 4400 5820 3140 4480 4431.23 2.24 0 -884 4533 4506 4463 4436 4393 4485 4415 40 1340 500 2770 5 1 8052610 358 8.89 0.50 12 0.04 500.00 8834.00 6520 20240403 -31.83 3135 20241209 41.79 4755 -6.52 20250311 3420 29.97 20250103 6520 -31.83 20240403 3135 41.79 20241209 1.41 N 072950 500 40 억 179977 N N 0 N 00 N
7 20250321 110641 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -30 5 -0.67 8262145 1858 12.40 4450 4530 4410 5820 3140 4480 4446.79 2.24 0 -790 4533 4506 4463 4436 4393 4485 4415 40 1340 500 2770 5 1 8052610 358 8.90 0.50 12 0.02 500.00 8834.00 6520 20240403 -31.75 3135 20241209 41.95 4755 -6.41 20250311 3420 30.12 20250103 6520 -31.75 20240403 3135 41.95 20241209 1.41 N 072950 500 40 억 179977 N N 0 N 00 N
8 20250321 100642 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -30 5 -0.67 6363035 1429 9.54 4450 4530 4420 5820 3140 4480 4452.79 2.24 0 -692 4533 4506 4463 4436 4393 4485 4415 40 1340 500 2770 5 1 8052610 358 8.90 0.50 12 0.02 500.00 8834.00 6520 20240403 -31.75 3135 20241209 41.95 4755 -6.41 20250311 3420 30.12 20250103 6520 -31.75 20240403 3135 41.95 20241209 1.41 N 072950 500 40 억 179977 N N 0 N 00 N
9 20250321 090644 57 100.00 KOSDAQ 전기·전자 N N N N N 4430 -50 5 -1.12 97610 22 0.15 4450 4450 4430 5820 3140 4480 4436.82 2.24 0 0 4533 4506 4463 4436 4393 4485 4415 40 1340 500 2770 5 1 8052610 357 8.86 0.50 12 0.00 500.00 8834.00 6520 20240403 -32.06 3135 20241209 41.31 4755 -6.83 20250311 3420 29.53 20250103 6520 -32.06 20240403 3135 41.31 20241209 1.41 N 072950 500 40 억 179977 N N 0 N 00 N
10 20250320 160934 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -5 5 -0.11 66642115 14986 81.77 4485 4490 4420 5830 3140 4485 4446.96 2.23 0 1107 4605 4545 4480 4420 4355 4512 4387 40 1345 500 2780 5 1 8052610 361 8.96 0.51 12 0.19 500.00 8834.00 6520 20240403 -31.29 3135 20241209 42.90 4755 -5.78 20250311 3420 30.99 20250103 6520 -31.29 20240403 3135 42.90 20241209 1.41 N 072950 500 40 억 179373 N N 0 N 00 N
11 20250320 150640 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 5 2 0.11 62317950 14020 76.50 4485 4490 4420 5830 3140 4485 4444.93 2.23 0 1143 4605 4545 4480 4420 4355 4512 4387 40 1345 500 2780 5 1 8052610 362 8.98 0.51 12 0.17 500.00 8834.00 6520 20240403 -31.13 3135 20241209 43.22 4755 -5.57 20250311 3420 31.29 20250103 6520 -31.13 20240403 3135 43.22 20241209 1.41 N 072950 500 40 억 179373 N N 0 N 00 N
12 20250320 140642 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -35 5 -0.78 51653555 11628 63.45 4485 4490 4420 5830 3140 4485 4442.17 2.23 0 1761 4605 4545 4480 4420 4355 4512 4387 40 1345 500 2780 5 1 8052610 358 8.90 0.50 12 0.14 500.00 8834.00 6520 20240403 -31.75 3135 20241209 41.95 4755 -6.41 20250311 3420 30.12 20250103 6520 -31.75 20240403 3135 41.95 20241209 1.41 N 072950 500 40 억 179373 N N 0 N 00 N