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
077360/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
20250321,160702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4520,-25,5,-0.55,997562733,222135,108.89,4505,4575,4445,5900,3185,4545,4490.79,1.83,0,-8956,4678,4611,4543,4476,4408,4577,4442,91,1355,200,3180,5,1,45437002,2054,36.16,0.71,12,0.49,125.00,6369.00,8600,20240527,-47.44,3160,20241209,43.04,4780,-5.44,20250319,3470,30.26,20250204,8600,-47.44,20240527,3160,43.04,20241209,2.29,N,077360,200,90 억,,833022,N,N,0,N,00,N
20250321,150646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4495,-50,5,-1.10,896786593,199670,97.87,4505,4575,4445,5900,3185,4545,4491.34,1.83,0,-13751,4678,4611,4543,4476,4408,4577,4442,91,1355,200,3180,5,1,45437002,2042,35.96,0.71,12,0.44,125.00,6369.00,8600,20240527,-47.73,3160,20241209,42.25,4780,-5.96,20250319,3470,29.54,20250204,8600,-47.73,20240527,3160,42.25,20241209,2.29,N,077360,200,90 억,,833022,N,N,0,N,00,N
20250321,140647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4470,-75,5,-1.65,801348213,178395,87.45,4505,4575,4445,5900,3185,4545,4491.99,1.83,0,-7872,4678,4611,4543,4476,4408,4577,4442,91,1355,200,3180,5,1,45437002,2031,35.76,0.70,12,0.39,125.00,6369.00,8600,20240527,-48.02,3160,20241209,41.46,4780,-6.49,20250319,3470,28.82,20250204,8600,-48.02,20240527,3160,41.46,20241209,2.29,N,077360,200,90 억,,833022,N,N,0,N,00,N
20250321,130647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4510,-35,5,-0.77,699746898,155777,76.36,4505,4575,4445,5900,3185,4545,4491.98,1.83,0,-5199,4678,4611,4543,4476,4408,4577,4442,91,1355,200,3180,5,1,45437002,2049,36.08,0.71,12,0.34,125.00,6369.00,8600,20240527,-47.56,3160,20241209,42.72,4780,-5.65,20250319,3470,29.97,20250204,8600,-47.56,20240527,3160,42.72,20241209,2.29,N,077360,200,90 억,,833022,N,N,0,N,00,N
20250321,120648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4550,5,2,0.11,619372025,137987,67.64,4505,4575,4445,5900,3185,4545,4488.63,1.83,0,3100,4678,4611,4543,4476,4408,4577,4442,91,1355,200,3180,5,1,45437002,2067,36.40,0.71,12,0.30,125.00,6369.00,8600,20240527,-47.09,3160,20241209,43.99,4780,-4.81,20250319,3470,31.12,20250204,8600,-47.09,20240527,3160,43.99,20241209,2.29,N,077360,200,90 억,,833022,N,N,0,N,00,N
20250321,110647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4530,-15,5,-0.33,513463760,114682,56.21,4505,4535,4445,5900,3185,4545,4477.28,1.83,0,10709,4678,4611,4543,4476,4408,4577,4442,91,1355,200,3180,5,1,45437002,2058,36.24,0.71,12,0.25,125.00,6369.00,8600,20240527,-47.33,3160,20241209,43.35,4780,-5.23,20250319,3470,30.55,20250204,8600,-47.33,20240527,3160,43.35,20241209,2.29,N,077360,200,90 억,,833022,N,N,0,N,00,N
20250321,100648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4475,-70,5,-1.54,442547895,98967,48.51,4505,4530,4445,5900,3185,4545,4471.67,1.83,0,11121,4678,4611,4543,4476,4408,4577,4442,91,1355,200,3180,5,1,45437002,2033,35.80,0.70,12,0.22,125.00,6369.00,8600,20240527,-47.97,3160,20241209,41.61,4780,-6.38,20250319,3470,28.96,20250204,8600,-47.97,20240527,3160,41.61,20241209,2.29,N,077360,200,90 억,,833022,N,N,0,N,00,N
20250321,090651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4505,-40,5,-0.88,51809810,11518,5.65,4505,4530,4480,5900,3185,4545,4498.16,1.83,0,1078,4678,4611,4543,4476,4408,4577,4442,91,1355,200,3180,5,1,45437002,2047,36.04,0.71,12,0.03,125.00,6369.00,8600,20240527,-47.62,3160,20241209,42.56,4780,-5.75,20250319,3470,29.83,20250204,8600,-47.62,20240527,3160,42.56,20241209,2.29,N,077360,200,90 억,,833022,N,N,0,N,00,N
20250320,160940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4545,-70,5,-1.52,896539102,198317,27.74,4610,4610,4475,5990,3235,4615,4520.60,1.95,0,-63040,4985,4800,4595,4410,4205,4892,4502,91,1375,200,3230,5,1,45437002,2065,36.36,0.71,12,0.44,125.00,6369.00,8600,20240527,-47.15,3160,20241209,43.83,4780,-4.92,20250319,3470,30.98,20250204,8600,-47.15,20240527,3160,43.83,20241209,2.33,N,077360,200,90 억,,887646,N,N,0,N,00,N
20250320,150646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4530,-85,5,-1.84,812009142,179680,25.14,4610,4610,4475,5990,3235,4615,4519.20,1.95,0,-54353,4985,4800,4595,4410,4205,4892,4502,91,1375,200,3230,5,1,45437002,2058,36.24,0.71,12,0.40,125.00,6369.00,8600,20240527,-47.33,3160,20241209,43.35,4780,-5.23,20250319,3470,30.55,20250204,8600,-47.33,20240527,3160,43.35,20241209,2.33,N,077360,200,90 억,,887646,N,N,0,N,00,N
20250320,140648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4510,-105,5,-2.28,716797517,158614,22.19,4610,4610,4475,5990,3235,4615,4519.13,1.95,0,-48989,4985,4800,4595,4410,4205,4892,4502,91,1375,200,3230,5,1,45437002,2049,36.08,0.71,12,0.35,125.00,6369.00,8600,20240527,-47.56,3160,20241209,42.72,4780,-5.65,20250319,3470,29.97,20250204,8600,-47.56,20240527,3160,42.72,20241209,2.33,N,077360,200,90 억,,887646,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 160702 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4520 -25 5 -0.55 997562733 222135 108.89 4505 4575 4445 5900 3185 4545 4490.79 1.83 0 -8956 4678 4611 4543 4476 4408 4577 4442 91 1355 200 3180 5 1 45437002 2054 36.16 0.71 12 0.49 125.00 6369.00 8600 20240527 -47.44 3160 20241209 43.04 4780 -5.44 20250319 3470 30.26 20250204 8600 -47.44 20240527 3160 43.04 20241209 2.29 N 077360 200 90 억 833022 N N 0 N 00 N
3 20250321 150646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4495 -50 5 -1.10 896786593 199670 97.87 4505 4575 4445 5900 3185 4545 4491.34 1.83 0 -13751 4678 4611 4543 4476 4408 4577 4442 91 1355 200 3180 5 1 45437002 2042 35.96 0.71 12 0.44 125.00 6369.00 8600 20240527 -47.73 3160 20241209 42.25 4780 -5.96 20250319 3470 29.54 20250204 8600 -47.73 20240527 3160 42.25 20241209 2.29 N 077360 200 90 억 833022 N N 0 N 00 N
4 20250321 140647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4470 -75 5 -1.65 801348213 178395 87.45 4505 4575 4445 5900 3185 4545 4491.99 1.83 0 -7872 4678 4611 4543 4476 4408 4577 4442 91 1355 200 3180 5 1 45437002 2031 35.76 0.70 12 0.39 125.00 6369.00 8600 20240527 -48.02 3160 20241209 41.46 4780 -6.49 20250319 3470 28.82 20250204 8600 -48.02 20240527 3160 41.46 20241209 2.29 N 077360 200 90 억 833022 N N 0 N 00 N
5 20250321 130647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4510 -35 5 -0.77 699746898 155777 76.36 4505 4575 4445 5900 3185 4545 4491.98 1.83 0 -5199 4678 4611 4543 4476 4408 4577 4442 91 1355 200 3180 5 1 45437002 2049 36.08 0.71 12 0.34 125.00 6369.00 8600 20240527 -47.56 3160 20241209 42.72 4780 -5.65 20250319 3470 29.97 20250204 8600 -47.56 20240527 3160 42.72 20241209 2.29 N 077360 200 90 억 833022 N N 0 N 00 N
6 20250321 120648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4550 5 2 0.11 619372025 137987 67.64 4505 4575 4445 5900 3185 4545 4488.63 1.83 0 3100 4678 4611 4543 4476 4408 4577 4442 91 1355 200 3180 5 1 45437002 2067 36.40 0.71 12 0.30 125.00 6369.00 8600 20240527 -47.09 3160 20241209 43.99 4780 -4.81 20250319 3470 31.12 20250204 8600 -47.09 20240527 3160 43.99 20241209 2.29 N 077360 200 90 억 833022 N N 0 N 00 N
7 20250321 110647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4530 -15 5 -0.33 513463760 114682 56.21 4505 4535 4445 5900 3185 4545 4477.28 1.83 0 10709 4678 4611 4543 4476 4408 4577 4442 91 1355 200 3180 5 1 45437002 2058 36.24 0.71 12 0.25 125.00 6369.00 8600 20240527 -47.33 3160 20241209 43.35 4780 -5.23 20250319 3470 30.55 20250204 8600 -47.33 20240527 3160 43.35 20241209 2.29 N 077360 200 90 억 833022 N N 0 N 00 N
8 20250321 100648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4475 -70 5 -1.54 442547895 98967 48.51 4505 4530 4445 5900 3185 4545 4471.67 1.83 0 11121 4678 4611 4543 4476 4408 4577 4442 91 1355 200 3180 5 1 45437002 2033 35.80 0.70 12 0.22 125.00 6369.00 8600 20240527 -47.97 3160 20241209 41.61 4780 -6.38 20250319 3470 28.96 20250204 8600 -47.97 20240527 3160 41.61 20241209 2.29 N 077360 200 90 억 833022 N N 0 N 00 N
9 20250321 090651 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4505 -40 5 -0.88 51809810 11518 5.65 4505 4530 4480 5900 3185 4545 4498.16 1.83 0 1078 4678 4611 4543 4476 4408 4577 4442 91 1355 200 3180 5 1 45437002 2047 36.04 0.71 12 0.03 125.00 6369.00 8600 20240527 -47.62 3160 20241209 42.56 4780 -5.75 20250319 3470 29.83 20250204 8600 -47.62 20240527 3160 42.56 20241209 2.29 N 077360 200 90 억 833022 N N 0 N 00 N
10 20250320 160940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4545 -70 5 -1.52 896539102 198317 27.74 4610 4610 4475 5990 3235 4615 4520.60 1.95 0 -63040 4985 4800 4595 4410 4205 4892 4502 91 1375 200 3230 5 1 45437002 2065 36.36 0.71 12 0.44 125.00 6369.00 8600 20240527 -47.15 3160 20241209 43.83 4780 -4.92 20250319 3470 30.98 20250204 8600 -47.15 20240527 3160 43.83 20241209 2.33 N 077360 200 90 억 887646 N N 0 N 00 N
11 20250320 150646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4530 -85 5 -1.84 812009142 179680 25.14 4610 4610 4475 5990 3235 4615 4519.20 1.95 0 -54353 4985 4800 4595 4410 4205 4892 4502 91 1375 200 3230 5 1 45437002 2058 36.24 0.71 12 0.40 125.00 6369.00 8600 20240527 -47.33 3160 20241209 43.35 4780 -5.23 20250319 3470 30.55 20250204 8600 -47.33 20240527 3160 43.35 20241209 2.33 N 077360 200 90 억 887646 N N 0 N 00 N
12 20250320 140648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4510 -105 5 -2.28 716797517 158614 22.19 4610 4610 4475 5990 3235 4615 4519.13 1.95 0 -48989 4985 4800 4595 4410 4205 4892 4502 91 1375 200 3230 5 1 45437002 2049 36.08 0.71 12 0.35 125.00 6369.00 8600 20240527 -47.56 3160 20241209 42.72 4780 -5.65 20250319 3470 29.97 20250204 8600 -47.56 20240527 3160 42.72 20241209 2.33 N 077360 200 90 억 887646 N N 0 N 00 N