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
073540/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
20250321,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,-46,5,-3.13,234083011,167067,1007.52,1455,1510,1287,1908,1028,1468,1401.13,1.88,0,6055,1491,1479,1472,1460,1453,1476,1457,57,440,500,990,1,1,11400000,162,8.13,0.28,12,1.47,175.00,5098.00,2300,20240311,-38.17,1021,20240805,39.28,1552,-8.38,20250214,1287,10.49,20250321,2250,-36.80,20240321,1021,39.28,20240805,0.00,N,073540,500,57 억,,214405,N,N,0,N,00,N
20250321,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,-62,5,-4.22,227289240,162290,978.71,1455,1510,1287,1908,1028,1468,1400.51,1.88,0,6019,1491,1479,1472,1460,1453,1476,1457,57,440,500,990,1,1,11400000,160,8.03,0.28,12,1.42,175.00,5098.00,2300,20240311,-38.87,1021,20240805,37.71,1552,-9.41,20250214,1287,9.25,20250321,2250,-37.51,20240321,1021,37.71,20240805,0.00,N,073540,500,57 억,,214405,N,N,0,N,00,N
20250321,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,-68,5,-4.63,225403982,160948,970.62,1455,1510,1287,1908,1028,1468,1400.48,1.88,0,6011,1491,1479,1472,1460,1453,1476,1457,57,440,500,990,1,1,11400000,160,8.00,0.27,12,1.41,175.00,5098.00,2300,20240311,-39.13,1021,20240805,37.12,1552,-9.79,20250214,1287,8.78,20250321,2250,-37.78,20240321,1021,37.12,20240805,0.00,N,073540,500,57 억,,214405,N,N,0,N,00,N
20250321,130643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1384,-84,5,-5.72,206615199,147444,889.18,1455,1510,1287,1908,1028,1468,1401.31,1.88,0,6331,1491,1479,1472,1460,1453,1476,1457,57,440,500,990,1,1,11400000,158,7.91,0.27,12,1.29,175.00,5098.00,2300,20240311,-39.83,1021,20240805,35.55,1552,-10.82,20250214,1287,7.54,20250321,2250,-38.49,20240321,1021,35.55,20240805,0.00,N,073540,500,57 억,,214405,N,N,0,N,00,N
20250321,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,-116,5,-7.90,174575887,123813,746.67,1455,1510,1287,1908,1028,1468,1410.00,1.88,0,10145,1491,1479,1472,1460,1453,1476,1457,57,440,500,990,1,1,11400000,154,7.73,0.27,12,1.09,175.00,5098.00,2300,20240311,-41.22,1021,20240805,32.42,1552,-12.89,20250214,1287,5.05,20250321,2250,-39.91,20240321,1021,32.42,20240805,0.00,N,073540,500,57 억,,214405,N,N,0,N,00,N
20250321,110643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,31,2,2.11,69446110,46843,282.49,1455,1510,1454,1908,1028,1468,1482.53,1.88,0,1909,1491,1479,1472,1460,1453,1476,1457,57,440,500,990,1,1,11400000,171,8.57,0.29,12,0.41,175.00,5098.00,2300,20240311,-34.83,1021,20240805,46.82,1552,-3.41,20250214,1326,13.05,20250102,2250,-33.38,20240321,1021,46.82,20240805,0.00,N,073540,500,57 억,,214405,N,N,0,N,00,N
20250321,100644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,42,2,2.86,36629613,24707,149.00,1455,1510,1454,1908,1028,1468,1482.56,1.88,0,288,1491,1479,1472,1460,1453,1476,1457,57,440,500,990,1,1,11400000,172,8.63,0.30,12,0.22,175.00,5098.00,2300,20240311,-34.35,1021,20240805,47.89,1552,-2.71,20250214,1326,13.88,20250102,2250,-32.89,20240321,1021,47.89,20240805,0.00,N,073540,500,57 억,,214405,N,N,0,N,00,N
20250321,090646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,0,3,0.00,8012898,5461,32.93,1455,1469,1454,1908,1028,1468,1467.30,1.88,0,-27,1491,1479,1472,1460,1453,1476,1457,57,440,500,990,1,1,11400000,167,8.39,0.29,12,0.05,175.00,5098.00,2300,20240311,-36.17,1021,20240805,43.78,1552,-5.41,20250214,1326,10.71,20250102,2250,-34.76,20240321,1021,43.78,20240805,0.00,N,073540,500,57 억,,214405,N,N,0,N,00,N
20250320,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,2,2,0.14,24399495,16582,45.02,1479,1484,1465,1905,1027,1466,1471.44,1.88,0,-50,1489,1477,1471,1459,1453,1475,1457,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.15,175.00,5098.00,2300,20240311,-36.17,1021,20240805,43.78,1552,-5.41,20250214,1326,10.71,20250102,2250,-34.76,20240321,1021,43.78,20240805,0.00,N,073540,500,57 억,,214455,N,N,0,N,00,N
20250320,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,2,2,0.14,23565671,16014,43.48,1479,1484,1465,1905,1027,1466,1471.57,1.88,0,467,1489,1477,1471,1459,1453,1475,1457,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.14,175.00,5098.00,2300,20240311,-36.17,1021,20240805,43.78,1552,-5.41,20250214,1326,10.71,20250102,2250,-34.76,20240321,1021,43.78,20240805,0.00,N,073540,500,57 억,,214455,N,N,0,N,00,N
20250320,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,5,2,0.34,18657010,12684,34.44,1479,1484,1465,1905,1027,1466,1470.91,1.88,0,649,1489,1477,1471,1459,1453,1475,1457,57,439,500,990,1,1,11400000,168,8.41,0.29,12,0.11,175.00,5098.00,2300,20240311,-36.04,1021,20240805,44.07,1552,-5.22,20250214,1326,10.94,20250102,2250,-34.62,20240321,1021,44.07,20240805,0.00,N,073540,500,57 억,,214455,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 160658 57 100.00 KOSDAQ 전기·전자 N N N N N 1422 -46 5 -3.13 234083011 167067 1007.52 1455 1510 1287 1908 1028 1468 1401.13 1.88 0 6055 1491 1479 1472 1460 1453 1476 1457 57 440 500 990 1 1 11400000 162 8.13 0.28 12 1.47 175.00 5098.00 2300 20240311 -38.17 1021 20240805 39.28 1552 -8.38 20250214 1287 10.49 20250321 2250 -36.80 20240321 1021 39.28 20240805 0.00 N 073540 500 57 억 214405 N N 0 N 00 N
3 20250321 150642 57 100.00 KOSDAQ 전기·전자 N N N N N 1406 -62 5 -4.22 227289240 162290 978.71 1455 1510 1287 1908 1028 1468 1400.51 1.88 0 6019 1491 1479 1472 1460 1453 1476 1457 57 440 500 990 1 1 11400000 160 8.03 0.28 12 1.42 175.00 5098.00 2300 20240311 -38.87 1021 20240805 37.71 1552 -9.41 20250214 1287 9.25 20250321 2250 -37.51 20240321 1021 37.71 20240805 0.00 N 073540 500 57 억 214405 N N 0 N 00 N
4 20250321 140643 57 100.00 KOSDAQ 전기·전자 N N N N N 1400 -68 5 -4.63 225403982 160948 970.62 1455 1510 1287 1908 1028 1468 1400.48 1.88 0 6011 1491 1479 1472 1460 1453 1476 1457 57 440 500 990 1 1 11400000 160 8.00 0.27 12 1.41 175.00 5098.00 2300 20240311 -39.13 1021 20240805 37.12 1552 -9.79 20250214 1287 8.78 20250321 2250 -37.78 20240321 1021 37.12 20240805 0.00 N 073540 500 57 억 214405 N N 0 N 00 N
5 20250321 130643 57 100.00 KOSDAQ 전기·전자 N N N N N 1384 -84 5 -5.72 206615199 147444 889.18 1455 1510 1287 1908 1028 1468 1401.31 1.88 0 6331 1491 1479 1472 1460 1453 1476 1457 57 440 500 990 1 1 11400000 158 7.91 0.27 12 1.29 175.00 5098.00 2300 20240311 -39.83 1021 20240805 35.55 1552 -10.82 20250214 1287 7.54 20250321 2250 -38.49 20240321 1021 35.55 20240805 0.00 N 073540 500 57 억 214405 N N 0 N 00 N
6 20250321 120644 57 100.00 KOSDAQ 전기·전자 N N N N N 1352 -116 5 -7.90 174575887 123813 746.67 1455 1510 1287 1908 1028 1468 1410.00 1.88 0 10145 1491 1479 1472 1460 1453 1476 1457 57 440 500 990 1 1 11400000 154 7.73 0.27 12 1.09 175.00 5098.00 2300 20240311 -41.22 1021 20240805 32.42 1552 -12.89 20250214 1287 5.05 20250321 2250 -39.91 20240321 1021 32.42 20240805 0.00 N 073540 500 57 억 214405 N N 0 N 00 N
7 20250321 110643 57 100.00 KOSDAQ 전기·전자 N N N N N 1499 31 2 2.11 69446110 46843 282.49 1455 1510 1454 1908 1028 1468 1482.53 1.88 0 1909 1491 1479 1472 1460 1453 1476 1457 57 440 500 990 1 1 11400000 171 8.57 0.29 12 0.41 175.00 5098.00 2300 20240311 -34.83 1021 20240805 46.82 1552 -3.41 20250214 1326 13.05 20250102 2250 -33.38 20240321 1021 46.82 20240805 0.00 N 073540 500 57 억 214405 N N 0 N 00 N
8 20250321 100644 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 42 2 2.86 36629613 24707 149.00 1455 1510 1454 1908 1028 1468 1482.56 1.88 0 288 1491 1479 1472 1460 1453 1476 1457 57 440 500 990 1 1 11400000 172 8.63 0.30 12 0.22 175.00 5098.00 2300 20240311 -34.35 1021 20240805 47.89 1552 -2.71 20250214 1326 13.88 20250102 2250 -32.89 20240321 1021 47.89 20240805 0.00 N 073540 500 57 억 214405 N N 0 N 00 N
9 20250321 090646 57 100.00 KOSDAQ 전기·전자 N N N N N 1468 0 3 0.00 8012898 5461 32.93 1455 1469 1454 1908 1028 1468 1467.30 1.88 0 -27 1491 1479 1472 1460 1453 1476 1457 57 440 500 990 1 1 11400000 167 8.39 0.29 12 0.05 175.00 5098.00 2300 20240311 -36.17 1021 20240805 43.78 1552 -5.41 20250214 1326 10.71 20250102 2250 -34.76 20240321 1021 43.78 20240805 0.00 N 073540 500 57 억 214405 N N 0 N 00 N
10 20250320 160936 57 100.00 KOSDAQ 전기·전자 N N N N N 1468 2 2 0.14 24399495 16582 45.02 1479 1484 1465 1905 1027 1466 1471.44 1.88 0 -50 1489 1477 1471 1459 1453 1475 1457 57 439 500 990 1 1 11400000 167 8.39 0.29 12 0.15 175.00 5098.00 2300 20240311 -36.17 1021 20240805 43.78 1552 -5.41 20250214 1326 10.71 20250102 2250 -34.76 20240321 1021 43.78 20240805 0.00 N 073540 500 57 억 214455 N N 0 N 00 N
11 20250320 150642 57 100.00 KOSDAQ 전기·전자 N N N N N 1468 2 2 0.14 23565671 16014 43.48 1479 1484 1465 1905 1027 1466 1471.57 1.88 0 467 1489 1477 1471 1459 1453 1475 1457 57 439 500 990 1 1 11400000 167 8.39 0.29 12 0.14 175.00 5098.00 2300 20240311 -36.17 1021 20240805 43.78 1552 -5.41 20250214 1326 10.71 20250102 2250 -34.76 20240321 1021 43.78 20240805 0.00 N 073540 500 57 억 214455 N N 0 N 00 N
12 20250320 140644 57 100.00 KOSDAQ 전기·전자 N N N N N 1471 5 2 0.34 18657010 12684 34.44 1479 1484 1465 1905 1027 1466 1470.91 1.88 0 649 1489 1477 1471 1459 1453 1475 1457 57 439 500 990 1 1 11400000 168 8.41 0.29 12 0.11 175.00 5098.00 2300 20240311 -36.04 1021 20240805 44.07 1552 -5.22 20250214 1326 10.94 20250102 2250 -34.62 20240321 1021 44.07 20240805 0.00 N 073540 500 57 억 214455 N N 0 N 00 N