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
101330/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
20250321,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-75,5,-2.36,165188468,52891,73.29,3190,3190,3105,4130,2230,3180,3123.91,2.29,0,-4272,3280,3230,3200,3150,3120,3215,3135,120,950,500,2350,5,1,23147029,719,4.58,0.22,12,0.23,678.00,13907.00,4045,20240521,-23.24,2415,20241209,28.57,3350,-7.31,20250312,2605,19.19,20250203,4045,-23.24,20240521,2415,28.57,20241209,2.10,N,101330,500,119 억,,531144,N,N,0,N,00,N
20250321,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-50,5,-1.57,91447243,29184,40.44,3190,3190,3115,4130,2230,3180,3133.47,2.29,0,-2265,3280,3230,3200,3150,3120,3215,3135,120,950,500,2350,5,1,23147029,725,4.62,0.23,12,0.13,678.00,13907.00,4045,20240521,-22.62,2415,20241209,29.61,3350,-6.57,20250312,2605,20.15,20250203,4045,-22.62,20240521,2415,29.61,20241209,2.10,N,101330,500,119 억,,531144,N,N,0,N,00,N
20250321,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-55,5,-1.73,80425008,25661,35.56,3190,3190,3115,4130,2230,3180,3134.13,2.29,0,-1797,3280,3230,3200,3150,3120,3215,3135,120,950,500,2350,5,1,23147029,723,4.61,0.22,12,0.11,678.00,13907.00,4045,20240521,-22.74,2415,20241209,29.40,3350,-6.72,20250312,2605,19.96,20250203,4045,-22.74,20240521,2415,29.40,20241209,2.10,N,101330,500,119 억,,531144,N,N,0,N,00,N
20250321,130756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-55,5,-1.73,76274618,24333,33.72,3190,3190,3115,4130,2230,3180,3134.62,2.29,0,-1698,3280,3230,3200,3150,3120,3215,3135,120,950,500,2350,5,1,23147029,723,4.61,0.22,12,0.11,678.00,13907.00,4045,20240521,-22.74,2415,20241209,29.40,3350,-6.72,20250312,2605,19.96,20250203,4045,-22.74,20240521,2415,29.40,20241209,2.10,N,101330,500,119 억,,531144,N,N,0,N,00,N
20250321,120757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-15,5,-0.47,56645718,18086,25.06,3190,3190,3115,4130,2230,3180,3132.02,2.29,0,-4626,3280,3230,3200,3150,3120,3215,3135,120,950,500,2350,5,1,23147029,733,4.67,0.23,12,0.08,678.00,13907.00,4045,20240521,-21.76,2415,20241209,31.06,3350,-5.52,20250312,2605,21.50,20250203,4045,-21.76,20240521,2415,31.06,20241209,2.10,N,101330,500,119 억,,531144,N,N,0,N,00,N
20250321,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-60,5,-1.89,38390788,12268,17.00,3190,3190,3115,4130,2230,3180,3129.34,2.29,0,-4499,3280,3230,3200,3150,3120,3215,3135,120,950,500,2350,5,1,23147029,722,4.60,0.22,12,0.05,678.00,13907.00,4045,20240521,-22.87,2415,20241209,29.19,3350,-6.87,20250312,2605,19.77,20250203,4045,-22.87,20240521,2415,29.19,20241209,2.10,N,101330,500,119 억,,531144,N,N,0,N,00,N
20250321,100758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-50,5,-1.57,25828973,8242,11.42,3190,3190,3120,4130,2230,3180,3133.82,2.29,0,-4364,3280,3230,3200,3150,3120,3215,3135,120,950,500,2350,5,1,23147029,725,4.62,0.23,12,0.04,678.00,13907.00,4045,20240521,-22.62,2415,20241209,29.61,3350,-6.57,20250312,2605,20.15,20250203,4045,-22.62,20240521,2415,29.61,20241209,2.10,N,101330,500,119 억,,531144,N,N,0,N,00,N
20250321,090801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-30,5,-0.94,3617905,1143,1.58,3190,3190,3150,4130,2230,3180,3165.27,2.29,0,-738,3280,3230,3200,3150,3120,3215,3135,120,950,500,2350,5,1,23147029,729,4.65,0.23,12,0.00,678.00,13907.00,4045,20240521,-22.13,2415,20241209,30.43,3350,-5.97,20250312,2605,20.92,20250203,4045,-22.13,20240521,2415,30.43,20241209,2.10,N,101330,500,119 억,,531144,N,N,0,N,00,N
20250320,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-10,5,-0.31,230490412,72164,49.18,3250,3250,3170,4145,2235,3190,3194.06,2.42,0,-28035,3313,3251,3183,3121,3053,3282,3152,120,955,500,2360,5,1,23147029,736,4.69,0.23,12,0.31,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3350,-5.07,20250312,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.12,N,101330,500,119 억,,559777,N,N,0,N,00,N
20250320,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-15,5,-0.47,214940170,67269,45.85,3250,3250,3170,4145,2235,3190,3195.23,2.42,0,-25857,3313,3251,3183,3121,3053,3282,3152,120,955,500,2360,5,1,23147029,735,4.68,0.23,12,0.29,678.00,13907.00,4045,20240521,-21.51,2415,20241209,31.47,3350,-5.22,20250312,2605,21.88,20250203,4045,-21.51,20240521,2415,31.47,20241209,2.12,N,101330,500,119 억,,559777,N,N,0,N,00,N
20250320,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-5,5,-0.16,211179325,66086,45.04,3250,3250,3170,4145,2235,3190,3195.52,2.42,0,-25225,3313,3251,3183,3121,3053,3282,3152,120,955,500,2360,5,1,23147029,737,4.70,0.23,12,0.29,678.00,13907.00,4045,20240521,-21.26,2415,20241209,31.88,3350,-4.93,20250312,2605,22.26,20250203,4045,-21.26,20240521,2415,31.88,20241209,2.12,N,101330,500,119 억,,559777,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 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 -75 5 -2.36 165188468 52891 73.29 3190 3190 3105 4130 2230 3180 3123.91 2.29 0 -4272 3280 3230 3200 3150 3120 3215 3135 120 950 500 2350 5 1 23147029 719 4.58 0.22 12 0.23 678.00 13907.00 4045 20240521 -23.24 2415 20241209 28.57 3350 -7.31 20250312 2605 19.19 20250203 4045 -23.24 20240521 2415 28.57 20241209 2.10 N 101330 500 119 억 531144 N N 0 N 00 N
3 20250321 150755 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -50 5 -1.57 91447243 29184 40.44 3190 3190 3115 4130 2230 3180 3133.47 2.29 0 -2265 3280 3230 3200 3150 3120 3215 3135 120 950 500 2350 5 1 23147029 725 4.62 0.23 12 0.13 678.00 13907.00 4045 20240521 -22.62 2415 20241209 29.61 3350 -6.57 20250312 2605 20.15 20250203 4045 -22.62 20240521 2415 29.61 20241209 2.10 N 101330 500 119 억 531144 N N 0 N 00 N
4 20250321 140756 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -55 5 -1.73 80425008 25661 35.56 3190 3190 3115 4130 2230 3180 3134.13 2.29 0 -1797 3280 3230 3200 3150 3120 3215 3135 120 950 500 2350 5 1 23147029 723 4.61 0.22 12 0.11 678.00 13907.00 4045 20240521 -22.74 2415 20241209 29.40 3350 -6.72 20250312 2605 19.96 20250203 4045 -22.74 20240521 2415 29.40 20241209 2.10 N 101330 500 119 억 531144 N N 0 N 00 N
5 20250321 130756 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -55 5 -1.73 76274618 24333 33.72 3190 3190 3115 4130 2230 3180 3134.62 2.29 0 -1698 3280 3230 3200 3150 3120 3215 3135 120 950 500 2350 5 1 23147029 723 4.61 0.22 12 0.11 678.00 13907.00 4045 20240521 -22.74 2415 20241209 29.40 3350 -6.72 20250312 2605 19.96 20250203 4045 -22.74 20240521 2415 29.40 20241209 2.10 N 101330 500 119 억 531144 N N 0 N 00 N
6 20250321 120757 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 -15 5 -0.47 56645718 18086 25.06 3190 3190 3115 4130 2230 3180 3132.02 2.29 0 -4626 3280 3230 3200 3150 3120 3215 3135 120 950 500 2350 5 1 23147029 733 4.67 0.23 12 0.08 678.00 13907.00 4045 20240521 -21.76 2415 20241209 31.06 3350 -5.52 20250312 2605 21.50 20250203 4045 -21.76 20240521 2415 31.06 20241209 2.10 N 101330 500 119 억 531144 N N 0 N 00 N
7 20250321 110757 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 -60 5 -1.89 38390788 12268 17.00 3190 3190 3115 4130 2230 3180 3129.34 2.29 0 -4499 3280 3230 3200 3150 3120 3215 3135 120 950 500 2350 5 1 23147029 722 4.60 0.22 12 0.05 678.00 13907.00 4045 20240521 -22.87 2415 20241209 29.19 3350 -6.87 20250312 2605 19.77 20250203 4045 -22.87 20240521 2415 29.19 20241209 2.10 N 101330 500 119 억 531144 N N 0 N 00 N
8 20250321 100758 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -50 5 -1.57 25828973 8242 11.42 3190 3190 3120 4130 2230 3180 3133.82 2.29 0 -4364 3280 3230 3200 3150 3120 3215 3135 120 950 500 2350 5 1 23147029 725 4.62 0.23 12 0.04 678.00 13907.00 4045 20240521 -22.62 2415 20241209 29.61 3350 -6.57 20250312 2605 20.15 20250203 4045 -22.62 20240521 2415 29.61 20241209 2.10 N 101330 500 119 억 531144 N N 0 N 00 N
9 20250321 090801 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 -30 5 -0.94 3617905 1143 1.58 3190 3190 3150 4130 2230 3180 3165.27 2.29 0 -738 3280 3230 3200 3150 3120 3215 3135 120 950 500 2350 5 1 23147029 729 4.65 0.23 12 0.00 678.00 13907.00 4045 20240521 -22.13 2415 20241209 30.43 3350 -5.97 20250312 2605 20.92 20250203 4045 -22.13 20240521 2415 30.43 20241209 2.10 N 101330 500 119 억 531144 N N 0 N 00 N
10 20250320 161240 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 -10 5 -0.31 230490412 72164 49.18 3250 3250 3170 4145 2235 3190 3194.06 2.42 0 -28035 3313 3251 3183 3121 3053 3282 3152 120 955 500 2360 5 1 23147029 736 4.69 0.23 12 0.31 678.00 13907.00 4045 20240521 -21.38 2415 20241209 31.68 3350 -5.07 20250312 2605 22.07 20250203 4045 -21.38 20240521 2415 31.68 20241209 2.12 N 101330 500 119 억 559777 N N 0 N 00 N
11 20250320 150755 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 -15 5 -0.47 214940170 67269 45.85 3250 3250 3170 4145 2235 3190 3195.23 2.42 0 -25857 3313 3251 3183 3121 3053 3282 3152 120 955 500 2360 5 1 23147029 735 4.68 0.23 12 0.29 678.00 13907.00 4045 20240521 -21.51 2415 20241209 31.47 3350 -5.22 20250312 2605 21.88 20250203 4045 -21.51 20240521 2415 31.47 20241209 2.12 N 101330 500 119 억 559777 N N 0 N 00 N
12 20250320 140758 57 100.00 KOSDAQ 전기·전자 N N N N N 3185 -5 5 -0.16 211179325 66086 45.04 3250 3250 3170 4145 2235 3190 3195.52 2.42 0 -25225 3313 3251 3183 3121 3053 3282 3152 120 955 500 2360 5 1 23147029 737 4.70 0.23 12 0.29 678.00 13907.00 4045 20240521 -21.26 2415 20241209 31.88 3350 -4.93 20250312 2605 22.26 20250203 4045 -21.26 20240521 2415 31.88 20241209 2.12 N 101330 500 119 억 559777 N N 0 N 00 N