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
237750/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
20250321,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,55,2,1.44,31111005,8103,96.63,3815,3870,3785,4955,2675,3815,3836.51,1.30,0,-1365,3905,3860,3825,3780,3745,3842,3762,32,1140,500,2440,5,1,6496600,251,6.90,0.35,12,0.12,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.97,N,237750,500,32 억,,84269,N,N,0,N,00,N
20250321,151028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,55,2,1.44,25480645,6648,79.27,3815,3870,3785,4955,2675,3815,3832.83,1.30,0,-1309,3905,3860,3825,3780,3745,3842,3762,32,1140,500,2440,5,1,6496600,251,6.90,0.35,12,0.10,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.97,N,237750,500,32 억,,84269,N,N,0,N,00,N
20250321,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,0,3,0.00,11940040,3145,37.50,3815,3825,3785,4955,2675,3815,3796.52,1.30,0,-910,3905,3860,3825,3780,3745,3842,3762,32,1140,500,2440,5,1,6496600,248,6.80,0.35,12,0.05,561.00,11052.00,7640,20240508,-50.07,3280,20241209,16.31,4475,-14.75,20250117,3760,1.46,20250311,7640,-50.07,20240508,3280,16.31,20241209,0.97,N,237750,500,32 억,,84269,N,N,0,N,00,N
20250321,131030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-20,5,-0.52,11890685,3132,37.35,3815,3825,3785,4955,2675,3815,3796.52,1.30,0,-913,3905,3860,3825,3780,3745,3842,3762,32,1140,500,2440,5,1,6496600,247,6.76,0.34,12,0.05,561.00,11052.00,7640,20240508,-50.33,3280,20241209,15.70,4475,-15.20,20250117,3760,0.93,20250311,7640,-50.33,20240508,3280,15.70,20241209,0.97,N,237750,500,32 억,,84269,N,N,0,N,00,N
20250321,121031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-20,5,-0.52,11299200,2976,35.49,3815,3825,3785,4955,2675,3815,3796.77,1.30,0,-869,3905,3860,3825,3780,3745,3842,3762,32,1140,500,2440,5,1,6496600,247,6.76,0.34,12,0.05,561.00,11052.00,7640,20240508,-50.33,3280,20241209,15.70,4475,-15.20,20250117,3760,0.93,20250311,7640,-50.33,20240508,3280,15.70,20241209,0.97,N,237750,500,32 억,,84269,N,N,0,N,00,N
20250321,111030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,-5,5,-0.13,10101450,2662,31.74,3815,3825,3785,4955,2675,3815,3794.68,1.30,0,-861,3905,3860,3825,3780,3745,3842,3762,32,1140,500,2440,5,1,6496600,248,6.79,0.34,12,0.04,561.00,11052.00,7640,20240508,-50.13,3280,20241209,16.16,4475,-14.86,20250117,3760,1.33,20250311,7640,-50.13,20240508,3280,16.16,20241209,0.97,N,237750,500,32 억,,84269,N,N,0,N,00,N
20250321,101031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,-30,5,-0.79,9029495,2381,28.39,3815,3825,3785,4955,2675,3815,3792.31,1.30,0,-780,3905,3860,3825,3780,3745,3842,3762,32,1140,500,2440,5,1,6496600,246,6.75,0.34,12,0.04,561.00,11052.00,7640,20240508,-50.46,3280,20241209,15.40,4475,-15.42,20250117,3760,0.66,20250311,7640,-50.46,20240508,3280,15.40,20241209,0.97,N,237750,500,32 억,,84269,N,N,0,N,00,N
20250321,091037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,10,2,0.26,461910,121,1.44,3815,3825,3800,4955,2675,3815,3817.44,1.30,0,-30,3905,3860,3825,3780,3745,3842,3762,32,1140,500,2440,5,1,6496600,248,6.82,0.35,12,0.00,561.00,11052.00,7640,20240508,-49.93,3280,20241209,16.62,4475,-14.53,20250117,3760,1.73,20250311,7640,-49.93,20240508,3280,16.62,20241209,0.97,N,237750,500,32 억,,84269,N,N,0,N,00,N
20250320,161643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,-30,5,-0.78,31961120,8384,119.12,3845,3870,3790,4995,2695,3845,3812.16,1.31,0,-765,3908,3876,3848,3816,3788,3862,3802,32,1150,500,2460,5,1,6496600,248,6.80,0.35,12,0.13,561.00,11052.00,7640,20240508,-50.07,3280,20241209,16.31,4475,-14.75,20250117,3760,1.46,20250311,7640,-50.07,20240508,3280,16.31,20241209,0.97,N,237750,500,32 억,,85033,N,N,0,N,00,N
20250320,151026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-55,5,-1.43,30573370,8019,113.94,3845,3870,3790,4995,2695,3845,3812.62,1.31,0,-467,3908,3876,3848,3816,3788,3862,3802,32,1150,500,2460,5,1,6496600,246,6.76,0.34,12,0.12,561.00,11052.00,7640,20240508,-50.39,3280,20241209,15.55,4475,-15.31,20250117,3760,0.80,20250311,7640,-50.39,20240508,3280,15.55,20241209,0.97,N,237750,500,32 억,,85033,N,N,0,N,00,N
20250320,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-50,5,-1.30,28748660,7538,107.10,3845,3870,3795,4995,2695,3845,3813.83,1.31,0,-368,3908,3876,3848,3816,3788,3862,3802,32,1150,500,2460,5,1,6496600,247,6.76,0.34,12,0.12,561.00,11052.00,7640,20240508,-50.33,3280,20241209,15.70,4475,-15.20,20250117,3760,0.93,20250311,7640,-50.33,20240508,3280,15.70,20241209,0.97,N,237750,500,32 억,,85033,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 161043 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 55 2 1.44 31111005 8103 96.63 3815 3870 3785 4955 2675 3815 3836.51 1.30 0 -1365 3905 3860 3825 3780 3745 3842 3762 32 1140 500 2440 5 1 6496600 251 6.90 0.35 12 0.12 561.00 11052.00 7640 20240508 -49.35 3280 20241209 17.99 4475 -13.52 20250117 3760 2.93 20250311 7640 -49.35 20240508 3280 17.99 20241209 0.97 N 237750 500 32 억 84269 N N 0 N 00 N
3 20250321 151028 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 55 2 1.44 25480645 6648 79.27 3815 3870 3785 4955 2675 3815 3832.83 1.30 0 -1309 3905 3860 3825 3780 3745 3842 3762 32 1140 500 2440 5 1 6496600 251 6.90 0.35 12 0.10 561.00 11052.00 7640 20240508 -49.35 3280 20241209 17.99 4475 -13.52 20250117 3760 2.93 20250311 7640 -49.35 20240508 3280 17.99 20241209 0.97 N 237750 500 32 억 84269 N N 0 N 00 N
4 20250321 141029 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 0 3 0.00 11940040 3145 37.50 3815 3825 3785 4955 2675 3815 3796.52 1.30 0 -910 3905 3860 3825 3780 3745 3842 3762 32 1140 500 2440 5 1 6496600 248 6.80 0.35 12 0.05 561.00 11052.00 7640 20240508 -50.07 3280 20241209 16.31 4475 -14.75 20250117 3760 1.46 20250311 7640 -50.07 20240508 3280 16.31 20241209 0.97 N 237750 500 32 억 84269 N N 0 N 00 N
5 20250321 131030 57 100.00 KOSDAQ 전기·전자 N N N N N 3795 -20 5 -0.52 11890685 3132 37.35 3815 3825 3785 4955 2675 3815 3796.52 1.30 0 -913 3905 3860 3825 3780 3745 3842 3762 32 1140 500 2440 5 1 6496600 247 6.76 0.34 12 0.05 561.00 11052.00 7640 20240508 -50.33 3280 20241209 15.70 4475 -15.20 20250117 3760 0.93 20250311 7640 -50.33 20240508 3280 15.70 20241209 0.97 N 237750 500 32 억 84269 N N 0 N 00 N
6 20250321 121031 57 100.00 KOSDAQ 전기·전자 N N N N N 3795 -20 5 -0.52 11299200 2976 35.49 3815 3825 3785 4955 2675 3815 3796.77 1.30 0 -869 3905 3860 3825 3780 3745 3842 3762 32 1140 500 2440 5 1 6496600 247 6.76 0.34 12 0.05 561.00 11052.00 7640 20240508 -50.33 3280 20241209 15.70 4475 -15.20 20250117 3760 0.93 20250311 7640 -50.33 20240508 3280 15.70 20241209 0.97 N 237750 500 32 억 84269 N N 0 N 00 N
7 20250321 111030 57 100.00 KOSDAQ 전기·전자 N N N N N 3810 -5 5 -0.13 10101450 2662 31.74 3815 3825 3785 4955 2675 3815 3794.68 1.30 0 -861 3905 3860 3825 3780 3745 3842 3762 32 1140 500 2440 5 1 6496600 248 6.79 0.34 12 0.04 561.00 11052.00 7640 20240508 -50.13 3280 20241209 16.16 4475 -14.86 20250117 3760 1.33 20250311 7640 -50.13 20240508 3280 16.16 20241209 0.97 N 237750 500 32 억 84269 N N 0 N 00 N
8 20250321 101031 57 100.00 KOSDAQ 전기·전자 N N N N N 3785 -30 5 -0.79 9029495 2381 28.39 3815 3825 3785 4955 2675 3815 3792.31 1.30 0 -780 3905 3860 3825 3780 3745 3842 3762 32 1140 500 2440 5 1 6496600 246 6.75 0.34 12 0.04 561.00 11052.00 7640 20240508 -50.46 3280 20241209 15.40 4475 -15.42 20250117 3760 0.66 20250311 7640 -50.46 20240508 3280 15.40 20241209 0.97 N 237750 500 32 억 84269 N N 0 N 00 N
9 20250321 091037 57 100.00 KOSDAQ 전기·전자 N N N N N 3825 10 2 0.26 461910 121 1.44 3815 3825 3800 4955 2675 3815 3817.44 1.30 0 -30 3905 3860 3825 3780 3745 3842 3762 32 1140 500 2440 5 1 6496600 248 6.82 0.35 12 0.00 561.00 11052.00 7640 20240508 -49.93 3280 20241209 16.62 4475 -14.53 20250117 3760 1.73 20250311 7640 -49.93 20240508 3280 16.62 20241209 0.97 N 237750 500 32 억 84269 N N 0 N 00 N
10 20250320 161643 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 -30 5 -0.78 31961120 8384 119.12 3845 3870 3790 4995 2695 3845 3812.16 1.31 0 -765 3908 3876 3848 3816 3788 3862 3802 32 1150 500 2460 5 1 6496600 248 6.80 0.35 12 0.13 561.00 11052.00 7640 20240508 -50.07 3280 20241209 16.31 4475 -14.75 20250117 3760 1.46 20250311 7640 -50.07 20240508 3280 16.31 20241209 0.97 N 237750 500 32 억 85033 N N 0 N 00 N
11 20250320 151026 57 100.00 KOSDAQ 전기·전자 N N N N N 3790 -55 5 -1.43 30573370 8019 113.94 3845 3870 3790 4995 2695 3845 3812.62 1.31 0 -467 3908 3876 3848 3816 3788 3862 3802 32 1150 500 2460 5 1 6496600 246 6.76 0.34 12 0.12 561.00 11052.00 7640 20240508 -50.39 3280 20241209 15.55 4475 -15.31 20250117 3760 0.80 20250311 7640 -50.39 20240508 3280 15.55 20241209 0.97 N 237750 500 32 억 85033 N N 0 N 00 N
12 20250320 141030 57 100.00 KOSDAQ 전기·전자 N N N N N 3795 -50 5 -1.30 28748660 7538 107.10 3845 3870 3795 4995 2695 3845 3813.83 1.31 0 -368 3908 3876 3848 3816 3788 3862 3802 32 1150 500 2460 5 1 6496600 247 6.76 0.34 12 0.12 561.00 11052.00 7640 20240508 -50.33 3280 20241209 15.70 4475 -15.20 20250117 3760 0.93 20250311 7640 -50.33 20240508 3280 15.70 20241209 0.97 N 237750 500 32 억 85033 N N 0 N 00 N