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
123010/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
20250321,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,-64,5,-4.66,736168514,557856,72.14,1365,1374,1300,1786,962,1374,1319.64,0.00,0,64602,1478,1425,1397,1344,1316,1412,1331,163,412,500,820,1,1,32658542,428,-3.54,0.92,12,1.71,-370.00,1419.00,2295,20250107,-42.92,475,20241115,175.79,2295,-42.92,20250107,976,34.22,20250114,2295,-42.92,20250107,475,175.79,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250321,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-66,5,-4.80,700799370,530848,68.65,1365,1374,1300,1786,962,1374,1320.15,0.00,0,63570,1478,1425,1397,1344,1316,1412,1331,163,412,500,820,1,1,32658542,427,-3.54,0.92,12,1.63,-370.00,1419.00,2295,20250107,-43.01,475,20241115,175.37,2295,-43.01,20250107,976,34.02,20250114,2295,-43.01,20250107,475,175.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250321,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,-61,5,-4.44,615213464,465345,60.18,1365,1374,1300,1786,962,1374,1322.06,0.00,0,55317,1478,1425,1397,1344,1316,1412,1331,163,412,500,820,1,1,32658542,429,-3.55,0.93,12,1.42,-370.00,1419.00,2295,20250107,-42.79,475,20241115,176.42,2295,-42.79,20250107,976,34.53,20250114,2295,-42.79,20250107,475,176.42,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250321,130830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-54,5,-3.93,574193775,434227,56.16,1365,1374,1300,1786,962,1374,1322.33,0.00,0,69911,1478,1425,1397,1344,1316,1412,1331,163,412,500,820,1,1,32658542,431,-3.57,0.93,12,1.33,-370.00,1419.00,2295,20250107,-42.48,475,20241115,177.89,2295,-42.48,20250107,976,35.25,20250114,2295,-42.48,20250107,475,177.89,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250321,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1344,-30,5,-2.18,523127025,395737,51.18,1365,1374,1300,1786,962,1374,1321.90,0.00,0,77001,1478,1425,1397,1344,1316,1412,1331,163,412,500,820,1,1,32658542,439,-3.63,0.95,12,1.21,-370.00,1419.00,2295,20250107,-41.44,475,20241115,182.95,2295,-41.44,20250107,976,37.70,20250114,2295,-41.44,20250107,475,182.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250321,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1334,-40,5,-2.91,493761943,373773,48.34,1365,1374,1300,1786,962,1374,1321.02,0.00,0,73406,1478,1425,1397,1344,1316,1412,1331,163,412,500,820,1,1,32658542,436,-3.61,0.94,12,1.14,-370.00,1419.00,2295,20250107,-41.87,475,20241115,180.84,2295,-41.87,20250107,976,36.68,20250114,2295,-41.87,20250107,475,180.84,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250321,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1323,-51,5,-3.71,376034087,285217,36.88,1365,1374,1300,1786,962,1374,1318.41,0.00,0,79246,1478,1425,1397,1344,1316,1412,1331,163,412,500,820,1,1,32658542,432,-3.58,0.93,12,0.87,-370.00,1419.00,2295,20250107,-42.35,475,20241115,178.53,2295,-42.35,20250107,976,35.55,20250114,2295,-42.35,20250107,475,178.53,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250321,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,-52,5,-3.78,87935159,65774,8.51,1365,1374,1300,1786,962,1374,1336.92,0.00,0,13976,1478,1425,1397,1344,1316,1412,1331,163,412,500,820,1,1,32658542,432,-3.57,0.93,12,0.20,-370.00,1419.00,2295,20250107,-42.40,475,20241115,178.32,2295,-42.40,20250107,976,35.45,20250114,2295,-42.40,20250107,475,178.32,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250320,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1374,-64,5,-4.45,1064151189,765865,88.87,1440,1450,1369,1869,1007,1438,1389.35,0.00,0,-11978,1524,1480,1452,1408,1380,1467,1395,163,431,500,860,1,1,32658542,449,-3.71,0.97,12,2.35,-370.00,1419.00,2295,20250107,-40.13,475,20241115,189.26,2295,-40.13,20250107,976,40.78,20250114,2295,-40.13,20250107,475,189.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250320,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1375,-63,5,-4.38,1037933295,746789,86.65,1440,1450,1369,1869,1007,1438,1389.70,0.00,0,-11603,1524,1480,1452,1408,1380,1467,1395,163,431,500,860,1,1,32658542,449,-3.72,0.97,12,2.29,-370.00,1419.00,2295,20250107,-40.09,475,20241115,189.47,2295,-40.09,20250107,976,40.88,20250114,2295,-40.09,20250107,475,189.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250320,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1379,-59,5,-4.10,912883740,655740,76.09,1440,1450,1377,1869,1007,1438,1391.96,0.00,0,-8691,1524,1480,1452,1408,1380,1467,1395,163,431,500,860,1,1,32658542,450,-3.73,0.97,12,2.01,-370.00,1419.00,2295,20250107,-39.91,475,20241115,190.32,2295,-39.91,20250107,976,41.29,20250114,2295,-39.91,20250107,475,190.32,20241115,0.02,N,123010,500,163 억,,0,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 160845 57 100.00 KOSDAQ 전기·전자 N N N N N 1310 -64 5 -4.66 736168514 557856 72.14 1365 1374 1300 1786 962 1374 1319.64 0.00 0 64602 1478 1425 1397 1344 1316 1412 1331 163 412 500 820 1 1 32658542 428 -3.54 0.92 12 1.71 -370.00 1419.00 2295 20250107 -42.92 475 20241115 175.79 2295 -42.92 20250107 976 34.22 20250114 2295 -42.92 20250107 475 175.79 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250321 150830 57 100.00 KOSDAQ 전기·전자 N N N N N 1308 -66 5 -4.80 700799370 530848 68.65 1365 1374 1300 1786 962 1374 1320.15 0.00 0 63570 1478 1425 1397 1344 1316 1412 1331 163 412 500 820 1 1 32658542 427 -3.54 0.92 12 1.63 -370.00 1419.00 2295 20250107 -43.01 475 20241115 175.37 2295 -43.01 20250107 976 34.02 20250114 2295 -43.01 20250107 475 175.37 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250321 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 1313 -61 5 -4.44 615213464 465345 60.18 1365 1374 1300 1786 962 1374 1322.06 0.00 0 55317 1478 1425 1397 1344 1316 1412 1331 163 412 500 820 1 1 32658542 429 -3.55 0.93 12 1.42 -370.00 1419.00 2295 20250107 -42.79 475 20241115 176.42 2295 -42.79 20250107 976 34.53 20250114 2295 -42.79 20250107 475 176.42 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250321 130830 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 -54 5 -3.93 574193775 434227 56.16 1365 1374 1300 1786 962 1374 1322.33 0.00 0 69911 1478 1425 1397 1344 1316 1412 1331 163 412 500 820 1 1 32658542 431 -3.57 0.93 12 1.33 -370.00 1419.00 2295 20250107 -42.48 475 20241115 177.89 2295 -42.48 20250107 976 35.25 20250114 2295 -42.48 20250107 475 177.89 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250321 120831 57 100.00 KOSDAQ 전기·전자 N N N N N 1344 -30 5 -2.18 523127025 395737 51.18 1365 1374 1300 1786 962 1374 1321.90 0.00 0 77001 1478 1425 1397 1344 1316 1412 1331 163 412 500 820 1 1 32658542 439 -3.63 0.95 12 1.21 -370.00 1419.00 2295 20250107 -41.44 475 20241115 182.95 2295 -41.44 20250107 976 37.70 20250114 2295 -41.44 20250107 475 182.95 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250321 110831 57 100.00 KOSDAQ 전기·전자 N N N N N 1334 -40 5 -2.91 493761943 373773 48.34 1365 1374 1300 1786 962 1374 1321.02 0.00 0 73406 1478 1425 1397 1344 1316 1412 1331 163 412 500 820 1 1 32658542 436 -3.61 0.94 12 1.14 -370.00 1419.00 2295 20250107 -41.87 475 20241115 180.84 2295 -41.87 20250107 976 36.68 20250114 2295 -41.87 20250107 475 180.84 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250321 100832 57 100.00 KOSDAQ 전기·전자 N N N N N 1323 -51 5 -3.71 376034087 285217 36.88 1365 1374 1300 1786 962 1374 1318.41 0.00 0 79246 1478 1425 1397 1344 1316 1412 1331 163 412 500 820 1 1 32658542 432 -3.58 0.93 12 0.87 -370.00 1419.00 2295 20250107 -42.35 475 20241115 178.53 2295 -42.35 20250107 976 35.55 20250114 2295 -42.35 20250107 475 178.53 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250321 090836 57 100.00 KOSDAQ 전기·전자 N N N N N 1322 -52 5 -3.78 87935159 65774 8.51 1365 1374 1300 1786 962 1374 1336.92 0.00 0 13976 1478 1425 1397 1344 1316 1412 1331 163 412 500 820 1 1 32658542 432 -3.57 0.93 12 0.20 -370.00 1419.00 2295 20250107 -42.40 475 20241115 178.32 2295 -42.40 20250107 976 35.45 20250114 2295 -42.40 20250107 475 178.32 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250320 161313 57 100.00 KOSDAQ 전기·전자 N N N N N 1374 -64 5 -4.45 1064151189 765865 88.87 1440 1450 1369 1869 1007 1438 1389.35 0.00 0 -11978 1524 1480 1452 1408 1380 1467 1395 163 431 500 860 1 1 32658542 449 -3.71 0.97 12 2.35 -370.00 1419.00 2295 20250107 -40.13 475 20241115 189.26 2295 -40.13 20250107 976 40.78 20250114 2295 -40.13 20250107 475 189.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250320 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 1375 -63 5 -4.38 1037933295 746789 86.65 1440 1450 1369 1869 1007 1438 1389.70 0.00 0 -11603 1524 1480 1452 1408 1380 1467 1395 163 431 500 860 1 1 32658542 449 -3.72 0.97 12 2.29 -370.00 1419.00 2295 20250107 -40.09 475 20241115 189.47 2295 -40.09 20250107 976 40.88 20250114 2295 -40.09 20250107 475 189.47 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250320 140832 57 100.00 KOSDAQ 전기·전자 N N N N N 1379 -59 5 -4.10 912883740 655740 76.09 1440 1450 1377 1869 1007 1438 1391.96 0.00 0 -8691 1524 1480 1452 1408 1380 1467 1395 163 431 500 860 1 1 32658542 450 -3.73 0.97 12 2.01 -370.00 1419.00 2295 20250107 -39.91 475 20241115 190.32 2295 -39.91 20250107 976 41.29 20250114 2295 -39.91 20250107 475 190.32 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N