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
101400/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
20250321,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,-6,5,-1.56,97133291,259021,77.90,384,385,364,500,270,385,375.00,0.43,0,-465,404,394,389,379,374,392,377,324,115,500,260,1,1,64712413,245,-13.07,0.62,12,0.40,-29.00,613.00,637,20240426,-40.50,360,20241125,5.28,496,-23.59,20250307,360,5.28,20250217,637,-40.50,20240426,360,5.28,20241125,0.00,N,101400,500,323 억,,277189,N,N,0,N,00,N
20250321,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,-7,5,-1.82,91907783,245204,73.74,384,385,364,500,270,385,374.82,0.43,0,2665,404,394,389,379,374,392,377,324,115,500,260,1,1,64712413,245,-13.03,0.62,12,0.38,-29.00,613.00,637,20240426,-40.66,360,20241125,5.00,496,-23.79,20250307,360,5.00,20250217,637,-40.66,20240426,360,5.00,20241125,0.00,N,101400,500,323 억,,277189,N,N,0,N,00,N
20250321,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,376,-9,5,-2.34,88540000,236262,71.05,384,385,364,500,270,385,374.75,0.43,0,4793,404,394,389,379,374,392,377,324,115,500,260,1,1,64712413,243,-12.97,0.61,12,0.37,-29.00,613.00,637,20240426,-40.97,360,20241125,4.44,496,-24.19,20250307,360,4.44,20250217,637,-40.97,20240426,360,4.44,20241125,0.00,N,101400,500,323 억,,277189,N,N,0,N,00,N
20250321,130757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,375,-10,5,-2.60,88178268,235302,70.77,384,385,364,500,270,385,374.75,0.43,0,5245,404,394,389,379,374,392,377,324,115,500,260,1,1,64712413,243,-12.93,0.61,12,0.36,-29.00,613.00,637,20240426,-41.13,360,20241125,4.17,496,-24.40,20250307,360,4.17,20250217,637,-41.13,20240426,360,4.17,20241125,0.00,N,101400,500,323 억,,277189,N,N,0,N,00,N
20250321,120758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,-5,5,-1.30,80176419,213961,64.35,384,385,364,500,270,385,374.72,0.43,0,927,404,394,389,379,374,392,377,324,115,500,260,1,1,64712413,246,-13.10,0.62,12,0.33,-29.00,613.00,637,20240426,-40.35,360,20241125,5.56,496,-23.39,20250307,360,5.56,20250217,637,-40.35,20240426,360,5.56,20241125,0.00,N,101400,500,323 억,,277189,N,N,0,N,00,N
20250321,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,373,-12,5,-3.12,78365696,209153,62.90,384,385,364,500,270,385,374.68,0.43,0,-229,404,394,389,379,374,392,377,324,115,500,260,1,1,64712413,241,-12.86,0.61,12,0.32,-29.00,613.00,637,20240426,-41.44,360,20241125,3.61,496,-24.80,20250307,360,3.61,20250217,637,-41.44,20240426,360,3.61,20241125,0.00,N,101400,500,323 억,,277189,N,N,0,N,00,N
20250321,100759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,374,-11,5,-2.86,55219209,146837,44.16,384,385,364,500,270,385,376.06,0.43,0,-4873,404,394,389,379,374,392,377,324,115,500,260,1,1,64712413,242,-12.90,0.61,12,0.23,-29.00,613.00,637,20240426,-41.29,360,20241125,3.89,496,-24.60,20250307,360,3.89,20250217,637,-41.29,20240426,360,3.89,20241125,0.00,N,101400,500,323 억,,277189,N,N,0,N,00,N
20250321,090802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,-3,5,-0.78,8375374,22222,6.68,384,385,364,500,270,385,376.90,0.43,0,-4459,404,394,389,379,374,392,377,324,115,500,260,1,1,64712413,247,-13.17,0.62,12,0.03,-29.00,613.00,637,20240426,-40.03,360,20241125,6.11,496,-22.98,20250307,360,6.11,20250217,637,-40.03,20240426,360,6.11,20241125,0.00,N,101400,500,323 억,,277189,N,N,0,N,00,N
20250320,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,-7,5,-1.79,128906007,331463,12.44,392,399,384,509,275,392,388.90,0.41,0,10987,528,460,425,357,322,442,339,324,117,500,270,1,1,64712413,249,-13.28,0.63,12,0.51,-29.00,613.00,637,20240426,-39.56,360,20241125,6.94,496,-22.38,20250307,360,6.94,20250217,637,-39.56,20240426,360,6.94,20241125,0.00,N,101400,500,323 억,,266202,N,N,0,N,00,N
20250320,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,-5,5,-1.28,126596403,325478,12.21,392,399,384,509,275,392,388.96,0.41,0,11625,528,460,425,357,322,442,339,324,117,500,270,1,1,64712413,250,-13.34,0.63,12,0.50,-29.00,613.00,637,20240426,-39.25,360,20241125,7.50,496,-21.98,20250307,360,7.50,20250217,637,-39.25,20240426,360,7.50,20241125,0.00,N,101400,500,323 억,,266202,N,N,0,N,00,N
20250320,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,386,-6,5,-1.53,118253632,303857,11.40,392,399,384,509,275,392,389.18,0.41,0,12495,528,460,425,357,322,442,339,324,117,500,270,1,1,64712413,250,-13.31,0.63,12,0.47,-29.00,613.00,637,20240426,-39.40,360,20241125,7.22,496,-22.18,20250307,360,7.22,20250217,637,-39.40,20240426,360,7.22,20241125,0.00,N,101400,500,323 억,,266202,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 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 379 -6 5 -1.56 97133291 259021 77.90 384 385 364 500 270 385 375.00 0.43 0 -465 404 394 389 379 374 392 377 324 115 500 260 1 1 64712413 245 -13.07 0.62 12 0.40 -29.00 613.00 637 20240426 -40.50 360 20241125 5.28 496 -23.59 20250307 360 5.28 20250217 637 -40.50 20240426 360 5.28 20241125 0.00 N 101400 500 323 억 277189 N N 0 N 00 N
3 20250321 150756 57 100.00 KOSDAQ 전기·전자 N N N N N 378 -7 5 -1.82 91907783 245204 73.74 384 385 364 500 270 385 374.82 0.43 0 2665 404 394 389 379 374 392 377 324 115 500 260 1 1 64712413 245 -13.03 0.62 12 0.38 -29.00 613.00 637 20240426 -40.66 360 20241125 5.00 496 -23.79 20250307 360 5.00 20250217 637 -40.66 20240426 360 5.00 20241125 0.00 N 101400 500 323 억 277189 N N 0 N 00 N
4 20250321 140757 57 100.00 KOSDAQ 전기·전자 N N N N N 376 -9 5 -2.34 88540000 236262 71.05 384 385 364 500 270 385 374.75 0.43 0 4793 404 394 389 379 374 392 377 324 115 500 260 1 1 64712413 243 -12.97 0.61 12 0.37 -29.00 613.00 637 20240426 -40.97 360 20241125 4.44 496 -24.19 20250307 360 4.44 20250217 637 -40.97 20240426 360 4.44 20241125 0.00 N 101400 500 323 억 277189 N N 0 N 00 N
5 20250321 130757 57 100.00 KOSDAQ 전기·전자 N N N N N 375 -10 5 -2.60 88178268 235302 70.77 384 385 364 500 270 385 374.75 0.43 0 5245 404 394 389 379 374 392 377 324 115 500 260 1 1 64712413 243 -12.93 0.61 12 0.36 -29.00 613.00 637 20240426 -41.13 360 20241125 4.17 496 -24.40 20250307 360 4.17 20250217 637 -41.13 20240426 360 4.17 20241125 0.00 N 101400 500 323 억 277189 N N 0 N 00 N
6 20250321 120758 57 100.00 KOSDAQ 전기·전자 N N N N N 380 -5 5 -1.30 80176419 213961 64.35 384 385 364 500 270 385 374.72 0.43 0 927 404 394 389 379 374 392 377 324 115 500 260 1 1 64712413 246 -13.10 0.62 12 0.33 -29.00 613.00 637 20240426 -40.35 360 20241125 5.56 496 -23.39 20250307 360 5.56 20250217 637 -40.35 20240426 360 5.56 20241125 0.00 N 101400 500 323 억 277189 N N 0 N 00 N
7 20250321 110757 57 100.00 KOSDAQ 전기·전자 N N N N N 373 -12 5 -3.12 78365696 209153 62.90 384 385 364 500 270 385 374.68 0.43 0 -229 404 394 389 379 374 392 377 324 115 500 260 1 1 64712413 241 -12.86 0.61 12 0.32 -29.00 613.00 637 20240426 -41.44 360 20241125 3.61 496 -24.80 20250307 360 3.61 20250217 637 -41.44 20240426 360 3.61 20241125 0.00 N 101400 500 323 억 277189 N N 0 N 00 N
8 20250321 100759 57 100.00 KOSDAQ 전기·전자 N N N N N 374 -11 5 -2.86 55219209 146837 44.16 384 385 364 500 270 385 376.06 0.43 0 -4873 404 394 389 379 374 392 377 324 115 500 260 1 1 64712413 242 -12.90 0.61 12 0.23 -29.00 613.00 637 20240426 -41.29 360 20241125 3.89 496 -24.60 20250307 360 3.89 20250217 637 -41.29 20240426 360 3.89 20241125 0.00 N 101400 500 323 억 277189 N N 0 N 00 N
9 20250321 090802 57 100.00 KOSDAQ 전기·전자 N N N N N 382 -3 5 -0.78 8375374 22222 6.68 384 385 364 500 270 385 376.90 0.43 0 -4459 404 394 389 379 374 392 377 324 115 500 260 1 1 64712413 247 -13.17 0.62 12 0.03 -29.00 613.00 637 20240426 -40.03 360 20241125 6.11 496 -22.98 20250307 360 6.11 20250217 637 -40.03 20240426 360 6.11 20241125 0.00 N 101400 500 323 억 277189 N N 0 N 00 N
10 20250320 161241 57 100.00 KOSDAQ 전기·전자 N N N N N 385 -7 5 -1.79 128906007 331463 12.44 392 399 384 509 275 392 388.90 0.41 0 10987 528 460 425 357 322 442 339 324 117 500 270 1 1 64712413 249 -13.28 0.63 12 0.51 -29.00 613.00 637 20240426 -39.56 360 20241125 6.94 496 -22.38 20250307 360 6.94 20250217 637 -39.56 20240426 360 6.94 20241125 0.00 N 101400 500 323 억 266202 N N 0 N 00 N
11 20250320 150756 57 100.00 KOSDAQ 전기·전자 N N N N N 387 -5 5 -1.28 126596403 325478 12.21 392 399 384 509 275 392 388.96 0.41 0 11625 528 460 425 357 322 442 339 324 117 500 270 1 1 64712413 250 -13.34 0.63 12 0.50 -29.00 613.00 637 20240426 -39.25 360 20241125 7.50 496 -21.98 20250307 360 7.50 20250217 637 -39.25 20240426 360 7.50 20241125 0.00 N 101400 500 323 억 266202 N N 0 N 00 N
12 20250320 140759 57 100.00 KOSDAQ 전기·전자 N N N N N 386 -6 5 -1.53 118253632 303857 11.40 392 399 384 509 275 392 389.18 0.41 0 12495 528 460 425 357 322 442 339 324 117 500 270 1 1 64712413 250 -13.31 0.63 12 0.47 -29.00 613.00 637 20240426 -39.40 360 20241125 7.22 496 -22.18 20250307 360 7.22 20250217 637 -39.40 20240426 360 7.22 20241125 0.00 N 101400 500 323 억 266202 N N 0 N 00 N