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
175140/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
20250321,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-90,5,-1.68,292681110,55925,91.64,5350,5350,5180,6950,3750,5350,5233.46,0.55,0,-7841,5696,5522,5386,5212,5076,5455,5145,118,1600,500,3630,10,1,23628082,1243,-6.07,2.01,12,0.24,-866.00,2612.00,8690,20240527,-39.47,3845,20240318,36.80,6310,-16.64,20250305,4400,19.55,20250123,8690,-39.47,20240527,4200,25.24,20241031,0.00,N,175140,500,118 억,,130045,N,N,0,N,00,N
20250321,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-100,5,-1.87,268029770,51237,83.95,5350,5350,5180,6950,3750,5350,5231.18,0.55,0,-4347,5696,5522,5386,5212,5076,5455,5145,118,1600,500,3630,10,1,23628082,1240,-6.06,2.01,12,0.22,-866.00,2612.00,8690,20240527,-39.59,3845,20240318,36.54,6310,-16.80,20250305,4400,19.32,20250123,8690,-39.59,20240527,4200,25.00,20241031,0.00,N,175140,500,118 억,,130045,N,N,0,N,00,N
20250321,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-90,5,-1.68,205606790,39272,64.35,5350,5350,5180,6950,3750,5350,5235.46,0.55,0,-2827,5696,5522,5386,5212,5076,5455,5145,118,1600,500,3630,10,1,23628082,1243,-6.07,2.01,12,0.17,-866.00,2612.00,8690,20240527,-39.47,3845,20240318,36.80,6310,-16.64,20250305,4400,19.55,20250123,8690,-39.47,20240527,4200,25.24,20241031,0.00,N,175140,500,118 억,,130045,N,N,0,N,00,N
20250321,130918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-100,5,-1.87,195113030,37268,61.07,5350,5350,5180,6950,3750,5350,5235.40,0.55,0,-2797,5696,5522,5386,5212,5076,5455,5145,118,1600,500,3630,10,1,23628082,1240,-6.06,2.01,12,0.16,-866.00,2612.00,8690,20240527,-39.59,3845,20240318,36.54,6310,-16.80,20250305,4400,19.32,20250123,8690,-39.59,20240527,4200,25.00,20241031,0.00,N,175140,500,118 억,,130045,N,N,0,N,00,N
20250321,120918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-100,5,-1.87,142395450,27199,44.57,5350,5350,5180,6950,3750,5350,5235.32,0.55,0,2145,5696,5522,5386,5212,5076,5455,5145,118,1600,500,3630,10,1,23628082,1240,-6.06,2.01,12,0.12,-866.00,2612.00,8690,20240527,-39.59,3845,20240318,36.54,6310,-16.80,20250305,4400,19.32,20250123,8690,-39.59,20240527,4200,25.00,20241031,0.00,N,175140,500,118 억,,130045,N,N,0,N,00,N
20250321,110917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-50,5,-0.93,120142850,22963,37.63,5350,5350,5180,6950,3750,5350,5232.02,0.55,0,2145,5696,5522,5386,5212,5076,5455,5145,118,1600,500,3630,10,1,23628082,1252,-6.12,2.03,12,0.10,-866.00,2612.00,8690,20240527,-39.01,3845,20240318,37.84,6310,-16.01,20250305,4400,20.45,20250123,8690,-39.01,20240527,4200,26.19,20241031,0.00,N,175140,500,118 억,,130045,N,N,0,N,00,N
20250321,100919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-90,5,-1.68,94290150,18064,29.60,5350,5350,5180,6950,3750,5350,5219.78,0.55,0,239,5696,5522,5386,5212,5076,5455,5145,118,1600,500,3630,10,1,23628082,1243,-6.07,2.01,12,0.08,-866.00,2612.00,8690,20240527,-39.47,3845,20240318,36.80,6310,-16.64,20250305,4400,19.55,20250123,8690,-39.47,20240527,4200,25.24,20241031,0.00,N,175140,500,118 억,,130045,N,N,0,N,00,N
20250321,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-10,5,-0.19,811730,152,0.25,5350,5350,5330,6950,3750,5350,5340.33,0.55,0,-8,5696,5522,5386,5212,5076,5455,5145,118,1600,500,3630,10,1,23628082,1262,-6.17,2.04,12,0.00,-866.00,2612.00,8690,20240527,-38.55,3845,20240318,38.88,6310,-15.37,20250305,4400,21.36,20250123,8690,-38.55,20240527,4200,27.14,20241031,0.00,N,175140,500,118 억,,130045,N,N,0,N,00,N
20250320,161400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-80,5,-1.47,309320675,58262,152.68,5430,5560,5250,7050,3810,5430,5309.10,0.64,0,-6803,5636,5532,5466,5362,5296,5585,5415,108,1620,500,3690,10,1,21515292,1151,-6.18,2.05,12,0.27,-866.00,2612.00,8690,20240527,-38.43,3845,20240318,39.14,6310,-15.21,20250305,4400,21.59,20250123,8690,-38.43,20240527,4095,30.65,20240320,0.00,N,175140,500,107 억,,136840,N,N,0,N,00,N
20250320,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-110,5,-2.03,300294505,56571,148.25,5430,5560,5250,7050,3810,5430,5308.28,0.64,0,-6452,5636,5532,5466,5362,5296,5585,5415,108,1620,500,3690,10,1,21515292,1145,-6.14,2.04,12,0.26,-866.00,2612.00,8690,20240527,-38.78,3845,20240318,38.36,6310,-15.69,20250305,4400,20.91,20250123,8690,-38.78,20240527,4095,29.91,20240320,0.00,N,175140,500,107 억,,136840,N,N,0,N,00,N
20250320,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5285,-145,5,-2.67,252983525,47630,124.82,5430,5560,5250,7050,3810,5430,5311.43,0.64,0,-5095,5636,5532,5466,5362,5296,5585,5415,108,1620,500,3690,10,1,21515292,1137,-6.10,2.02,12,0.22,-866.00,2612.00,8690,20240527,-39.18,3845,20240318,37.45,6310,-16.24,20250305,4400,20.11,20250123,8690,-39.18,20240527,4095,29.06,20240320,0.00,N,175140,500,107 억,,136840,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 160931 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -90 5 -1.68 292681110 55925 91.64 5350 5350 5180 6950 3750 5350 5233.46 0.55 0 -7841 5696 5522 5386 5212 5076 5455 5145 118 1600 500 3630 10 1 23628082 1243 -6.07 2.01 12 0.24 -866.00 2612.00 8690 20240527 -39.47 3845 20240318 36.80 6310 -16.64 20250305 4400 19.55 20250123 8690 -39.47 20240527 4200 25.24 20241031 0.00 N 175140 500 118 억 130045 N N 0 N 00 N
3 20250321 150916 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -100 5 -1.87 268029770 51237 83.95 5350 5350 5180 6950 3750 5350 5231.18 0.55 0 -4347 5696 5522 5386 5212 5076 5455 5145 118 1600 500 3630 10 1 23628082 1240 -6.06 2.01 12 0.22 -866.00 2612.00 8690 20240527 -39.59 3845 20240318 36.54 6310 -16.80 20250305 4400 19.32 20250123 8690 -39.59 20240527 4200 25.00 20241031 0.00 N 175140 500 118 억 130045 N N 0 N 00 N
4 20250321 140917 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -90 5 -1.68 205606790 39272 64.35 5350 5350 5180 6950 3750 5350 5235.46 0.55 0 -2827 5696 5522 5386 5212 5076 5455 5145 118 1600 500 3630 10 1 23628082 1243 -6.07 2.01 12 0.17 -866.00 2612.00 8690 20240527 -39.47 3845 20240318 36.80 6310 -16.64 20250305 4400 19.55 20250123 8690 -39.47 20240527 4200 25.24 20241031 0.00 N 175140 500 118 억 130045 N N 0 N 00 N
5 20250321 130918 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -100 5 -1.87 195113030 37268 61.07 5350 5350 5180 6950 3750 5350 5235.40 0.55 0 -2797 5696 5522 5386 5212 5076 5455 5145 118 1600 500 3630 10 1 23628082 1240 -6.06 2.01 12 0.16 -866.00 2612.00 8690 20240527 -39.59 3845 20240318 36.54 6310 -16.80 20250305 4400 19.32 20250123 8690 -39.59 20240527 4200 25.00 20241031 0.00 N 175140 500 118 억 130045 N N 0 N 00 N
6 20250321 120918 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -100 5 -1.87 142395450 27199 44.57 5350 5350 5180 6950 3750 5350 5235.32 0.55 0 2145 5696 5522 5386 5212 5076 5455 5145 118 1600 500 3630 10 1 23628082 1240 -6.06 2.01 12 0.12 -866.00 2612.00 8690 20240527 -39.59 3845 20240318 36.54 6310 -16.80 20250305 4400 19.32 20250123 8690 -39.59 20240527 4200 25.00 20241031 0.00 N 175140 500 118 억 130045 N N 0 N 00 N
7 20250321 110917 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -50 5 -0.93 120142850 22963 37.63 5350 5350 5180 6950 3750 5350 5232.02 0.55 0 2145 5696 5522 5386 5212 5076 5455 5145 118 1600 500 3630 10 1 23628082 1252 -6.12 2.03 12 0.10 -866.00 2612.00 8690 20240527 -39.01 3845 20240318 37.84 6310 -16.01 20250305 4400 20.45 20250123 8690 -39.01 20240527 4200 26.19 20241031 0.00 N 175140 500 118 억 130045 N N 0 N 00 N
8 20250321 100919 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -90 5 -1.68 94290150 18064 29.60 5350 5350 5180 6950 3750 5350 5219.78 0.55 0 239 5696 5522 5386 5212 5076 5455 5145 118 1600 500 3630 10 1 23628082 1243 -6.07 2.01 12 0.08 -866.00 2612.00 8690 20240527 -39.47 3845 20240318 36.80 6310 -16.64 20250305 4400 19.55 20250123 8690 -39.47 20240527 4200 25.24 20241031 0.00 N 175140 500 118 억 130045 N N 0 N 00 N
9 20250321 090923 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -10 5 -0.19 811730 152 0.25 5350 5350 5330 6950 3750 5350 5340.33 0.55 0 -8 5696 5522 5386 5212 5076 5455 5145 118 1600 500 3630 10 1 23628082 1262 -6.17 2.04 12 0.00 -866.00 2612.00 8690 20240527 -38.55 3845 20240318 38.88 6310 -15.37 20250305 4400 21.36 20250123 8690 -38.55 20240527 4200 27.14 20241031 0.00 N 175140 500 118 억 130045 N N 0 N 00 N
10 20250320 161400 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -80 5 -1.47 309320675 58262 152.68 5430 5560 5250 7050 3810 5430 5309.10 0.64 0 -6803 5636 5532 5466 5362 5296 5585 5415 108 1620 500 3690 10 1 21515292 1151 -6.18 2.05 12 0.27 -866.00 2612.00 8690 20240527 -38.43 3845 20240318 39.14 6310 -15.21 20250305 4400 21.59 20250123 8690 -38.43 20240527 4095 30.65 20240320 0.00 N 175140 500 107 억 136840 N N 0 N 00 N
11 20250320 150915 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -110 5 -2.03 300294505 56571 148.25 5430 5560 5250 7050 3810 5430 5308.28 0.64 0 -6452 5636 5532 5466 5362 5296 5585 5415 108 1620 500 3690 10 1 21515292 1145 -6.14 2.04 12 0.26 -866.00 2612.00 8690 20240527 -38.78 3845 20240318 38.36 6310 -15.69 20250305 4400 20.91 20250123 8690 -38.78 20240527 4095 29.91 20240320 0.00 N 175140 500 107 억 136840 N N 0 N 00 N
12 20250320 140919 57 100.00 KOSDAQ 전기·전자 N N N N N 5285 -145 5 -2.67 252983525 47630 124.82 5430 5560 5250 7050 3810 5430 5311.43 0.64 0 -5095 5636 5532 5466 5362 5296 5585 5415 108 1620 500 3690 10 1 21515292 1137 -6.10 2.02 12 0.22 -866.00 2612.00 8690 20240527 -39.18 3845 20240318 37.45 6310 -16.24 20250305 4400 20.11 20250123 8690 -39.18 20240527 4095 29.06 20240320 0.00 N 175140 500 107 억 136840 N N 0 N 00 N