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
331380/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
20250321,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1813,-58,5,-3.10,79996656,43166,114.13,1851,1883,1813,2430,1310,1871,1853.47,2.22,0,-1832,1939,1904,1882,1847,1825,1922,1865,23,559,100,1270,1,1,22725452,412,13.95,1.52,12,0.19,130.00,1196.00,5520,20240723,-67.16,1773,20250203,2.26,2310,-21.52,20250220,1773,2.26,20250203,5520,-67.16,20240723,1773,2.26,20250203,2.55,N,331380,100,22 억,,504537,N,N,0,N,00,N
20250321,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1860,-11,5,-0.59,59047625,31718,83.86,1851,1883,1850,2430,1310,1871,1861.64,2.22,0,-227,1939,1904,1882,1847,1825,1922,1865,23,559,100,1270,1,1,22725452,423,14.31,1.56,12,0.14,130.00,1196.00,5520,20240723,-66.30,1773,20250203,4.91,2310,-19.48,20250220,1773,4.91,20250203,5520,-66.30,20240723,1773,4.91,20250203,2.55,N,331380,100,22 억,,504537,N,N,0,N,00,N
20250321,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1863,-8,5,-0.43,43520120,23333,61.69,1851,1883,1850,2430,1310,1871,1865.17,2.22,0,-1164,1939,1904,1882,1847,1825,1922,1865,23,559,100,1270,1,1,22725452,423,14.33,1.56,12,0.10,130.00,1196.00,5520,20240723,-66.25,1773,20250203,5.08,2310,-19.35,20250220,1773,5.08,20250203,5520,-66.25,20240723,1773,5.08,20250203,2.55,N,331380,100,22 억,,504537,N,N,0,N,00,N
20250321,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1863,-8,5,-0.43,42796463,22944,60.66,1851,1883,1850,2430,1310,1871,1865.26,2.22,0,-1182,1939,1904,1882,1847,1825,1922,1865,23,559,100,1270,1,1,22725452,423,14.33,1.56,12,0.10,130.00,1196.00,5520,20240723,-66.25,1773,20250203,5.08,2310,-19.35,20250220,1773,5.08,20250203,5520,-66.25,20240723,1773,5.08,20250203,2.55,N,331380,100,22 억,,504537,N,N,0,N,00,N
20250321,121201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1864,-7,5,-0.37,31103128,16661,44.05,1851,1883,1850,2430,1310,1871,1866.82,2.22,0,-1200,1939,1904,1882,1847,1825,1922,1865,23,559,100,1270,1,1,22725452,424,14.34,1.56,12,0.07,130.00,1196.00,5520,20240723,-66.23,1773,20250203,5.13,2310,-19.31,20250220,1773,5.13,20250203,5520,-66.23,20240723,1773,5.13,20250203,2.55,N,331380,100,22 억,,504537,N,N,0,N,00,N
20250321,111201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1873,2,2,0.11,22301677,11914,31.50,1851,1883,1851,2430,1310,1871,1871.89,2.22,0,-1473,1939,1904,1882,1847,1825,1922,1865,23,559,100,1270,1,1,22725452,426,14.41,1.57,12,0.05,130.00,1196.00,5520,20240723,-66.07,1773,20250203,5.64,2310,-18.92,20250220,1773,5.64,20250203,5520,-66.07,20240723,1773,5.64,20250203,2.55,N,331380,100,22 억,,504537,N,N,0,N,00,N
20250321,101202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1873,2,2,0.11,19816643,10583,27.98,1851,1883,1851,2430,1310,1871,1872.50,2.22,0,-1409,1939,1904,1882,1847,1825,1922,1865,23,559,100,1270,1,1,22725452,426,14.41,1.57,12,0.05,130.00,1196.00,5520,20240723,-66.07,1773,20250203,5.64,2310,-18.92,20250220,1773,5.64,20250203,5520,-66.07,20240723,1773,5.64,20250203,2.55,N,331380,100,22 억,,504537,N,N,0,N,00,N
20250321,091209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1877,6,2,0.32,5268435,2819,7.45,1851,1877,1851,2430,1310,1871,1868.90,2.22,0,-943,1939,1904,1882,1847,1825,1922,1865,23,559,100,1270,1,1,22725452,427,14.44,1.57,12,0.01,130.00,1196.00,5520,20240723,-66.00,1773,20250203,5.87,2310,-18.74,20250220,1773,5.87,20250203,5520,-66.00,20240723,1773,5.87,20250203,2.55,N,331380,100,22 억,,504537,N,N,0,N,00,N
20250320,161813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1871,2,2,0.11,71161481,37821,140.16,1860,1917,1860,2425,1309,1869,1881.53,2.24,0,-5642,1906,1887,1859,1840,1812,1892,1845,23,556,100,1270,1,1,22725452,425,14.39,1.56,12,0.17,130.00,1196.00,5520,20240723,-66.11,1773,20250203,5.53,2310,-19.00,20250220,1773,5.53,20250203,5520,-66.11,20240723,1773,5.53,20250203,2.53,N,331380,100,22 억,,508179,N,N,0,N,00,N
20250320,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,7,2,0.37,64146563,34076,126.28,1860,1917,1860,2425,1309,1869,1882.46,2.24,0,-5013,1906,1887,1859,1840,1812,1892,1845,23,556,100,1270,1,1,22725452,426,14.43,1.57,12,0.15,130.00,1196.00,5520,20240723,-66.01,1773,20250203,5.81,2310,-18.79,20250220,1773,5.81,20250203,5520,-66.01,20240723,1773,5.81,20250203,2.53,N,331380,100,22 억,,508179,N,N,0,N,00,N
20250320,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1879,10,2,0.54,56617789,30049,111.36,1860,1917,1860,2425,1309,1869,1884.18,2.24,0,-4737,1906,1887,1859,1840,1812,1892,1845,23,556,100,1270,1,1,22725452,427,14.45,1.57,12,0.13,130.00,1196.00,5520,20240723,-65.96,1773,20250203,5.98,2310,-18.66,20250220,1773,5.98,20250203,5520,-65.96,20240723,1773,5.98,20250203,2.53,N,331380,100,22 억,,508179,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 161214 57 100.00 KOSDAQ 전기·전자 N N N N N 1813 -58 5 -3.10 79996656 43166 114.13 1851 1883 1813 2430 1310 1871 1853.47 2.22 0 -1832 1939 1904 1882 1847 1825 1922 1865 23 559 100 1270 1 1 22725452 412 13.95 1.52 12 0.19 130.00 1196.00 5520 20240723 -67.16 1773 20250203 2.26 2310 -21.52 20250220 1773 2.26 20250203 5520 -67.16 20240723 1773 2.26 20250203 2.55 N 331380 100 22 억 504537 N N 0 N 00 N
3 20250321 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 1860 -11 5 -0.59 59047625 31718 83.86 1851 1883 1850 2430 1310 1871 1861.64 2.22 0 -227 1939 1904 1882 1847 1825 1922 1865 23 559 100 1270 1 1 22725452 423 14.31 1.56 12 0.14 130.00 1196.00 5520 20240723 -66.30 1773 20250203 4.91 2310 -19.48 20250220 1773 4.91 20250203 5520 -66.30 20240723 1773 4.91 20250203 2.55 N 331380 100 22 억 504537 N N 0 N 00 N
4 20250321 141159 57 100.00 KOSDAQ 전기·전자 N N N N N 1863 -8 5 -0.43 43520120 23333 61.69 1851 1883 1850 2430 1310 1871 1865.17 2.22 0 -1164 1939 1904 1882 1847 1825 1922 1865 23 559 100 1270 1 1 22725452 423 14.33 1.56 12 0.10 130.00 1196.00 5520 20240723 -66.25 1773 20250203 5.08 2310 -19.35 20250220 1773 5.08 20250203 5520 -66.25 20240723 1773 5.08 20250203 2.55 N 331380 100 22 억 504537 N N 0 N 00 N
5 20250321 131201 57 100.00 KOSDAQ 전기·전자 N N N N N 1863 -8 5 -0.43 42796463 22944 60.66 1851 1883 1850 2430 1310 1871 1865.26 2.22 0 -1182 1939 1904 1882 1847 1825 1922 1865 23 559 100 1270 1 1 22725452 423 14.33 1.56 12 0.10 130.00 1196.00 5520 20240723 -66.25 1773 20250203 5.08 2310 -19.35 20250220 1773 5.08 20250203 5520 -66.25 20240723 1773 5.08 20250203 2.55 N 331380 100 22 억 504537 N N 0 N 00 N
6 20250321 121201 57 100.00 KOSDAQ 전기·전자 N N N N N 1864 -7 5 -0.37 31103128 16661 44.05 1851 1883 1850 2430 1310 1871 1866.82 2.22 0 -1200 1939 1904 1882 1847 1825 1922 1865 23 559 100 1270 1 1 22725452 424 14.34 1.56 12 0.07 130.00 1196.00 5520 20240723 -66.23 1773 20250203 5.13 2310 -19.31 20250220 1773 5.13 20250203 5520 -66.23 20240723 1773 5.13 20250203 2.55 N 331380 100 22 억 504537 N N 0 N 00 N
7 20250321 111201 57 100.00 KOSDAQ 전기·전자 N N N N N 1873 2 2 0.11 22301677 11914 31.50 1851 1883 1851 2430 1310 1871 1871.89 2.22 0 -1473 1939 1904 1882 1847 1825 1922 1865 23 559 100 1270 1 1 22725452 426 14.41 1.57 12 0.05 130.00 1196.00 5520 20240723 -66.07 1773 20250203 5.64 2310 -18.92 20250220 1773 5.64 20250203 5520 -66.07 20240723 1773 5.64 20250203 2.55 N 331380 100 22 억 504537 N N 0 N 00 N
8 20250321 101202 57 100.00 KOSDAQ 전기·전자 N N N N N 1873 2 2 0.11 19816643 10583 27.98 1851 1883 1851 2430 1310 1871 1872.50 2.22 0 -1409 1939 1904 1882 1847 1825 1922 1865 23 559 100 1270 1 1 22725452 426 14.41 1.57 12 0.05 130.00 1196.00 5520 20240723 -66.07 1773 20250203 5.64 2310 -18.92 20250220 1773 5.64 20250203 5520 -66.07 20240723 1773 5.64 20250203 2.55 N 331380 100 22 억 504537 N N 0 N 00 N
9 20250321 091209 57 100.00 KOSDAQ 전기·전자 N N N N N 1877 6 2 0.32 5268435 2819 7.45 1851 1877 1851 2430 1310 1871 1868.90 2.22 0 -943 1939 1904 1882 1847 1825 1922 1865 23 559 100 1270 1 1 22725452 427 14.44 1.57 12 0.01 130.00 1196.00 5520 20240723 -66.00 1773 20250203 5.87 2310 -18.74 20250220 1773 5.87 20250203 5520 -66.00 20240723 1773 5.87 20250203 2.55 N 331380 100 22 억 504537 N N 0 N 00 N
10 20250320 161813 57 100.00 KOSDAQ 전기·전자 N N N N N 1871 2 2 0.11 71161481 37821 140.16 1860 1917 1860 2425 1309 1869 1881.53 2.24 0 -5642 1906 1887 1859 1840 1812 1892 1845 23 556 100 1270 1 1 22725452 425 14.39 1.56 12 0.17 130.00 1196.00 5520 20240723 -66.11 1773 20250203 5.53 2310 -19.00 20250220 1773 5.53 20250203 5520 -66.11 20240723 1773 5.53 20250203 2.53 N 331380 100 22 억 508179 N N 0 N 00 N
11 20250320 151157 57 100.00 KOSDAQ 전기·전자 N N N N N 1876 7 2 0.37 64146563 34076 126.28 1860 1917 1860 2425 1309 1869 1882.46 2.24 0 -5013 1906 1887 1859 1840 1812 1892 1845 23 556 100 1270 1 1 22725452 426 14.43 1.57 12 0.15 130.00 1196.00 5520 20240723 -66.01 1773 20250203 5.81 2310 -18.79 20250220 1773 5.81 20250203 5520 -66.01 20240723 1773 5.81 20250203 2.53 N 331380 100 22 억 508179 N N 0 N 00 N
12 20250320 141200 57 100.00 KOSDAQ 전기·전자 N N N N N 1879 10 2 0.54 56617789 30049 111.36 1860 1917 1860 2425 1309 1869 1884.18 2.24 0 -4737 1906 1887 1859 1840 1812 1892 1845 23 556 100 1270 1 1 22725452 427 14.45 1.57 12 0.13 130.00 1196.00 5520 20240723 -65.96 1773 20250203 5.98 2310 -18.66 20250220 1773 5.98 20250203 5520 -65.96 20240723 1773 5.98 20250203 2.53 N 331380 100 22 억 508179 N N 0 N 00 N