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
333620/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
20250321,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,-20,5,-0.24,253234580,30981,95.28,8350,8400,8050,10840,5840,8340,8173.84,0.94,0,-1842,8653,8496,8293,8136,7933,8575,8215,11,2500,100,6000,10,1,10556344,878,39.06,1.45,12,0.29,213.00,5755.00,13760,20240614,-39.53,6900,20241209,20.58,9650,-13.78,20250226,7180,15.88,20250203,13760,-39.53,20240614,6900,20.58,20241209,2.04,N,333620,100,10 억,,99679,N,N,0,N,00,N
20250321,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,-50,5,-0.60,237651640,29104,89.51,8350,8400,8050,10840,5840,8340,8165.60,0.94,0,-1081,8653,8496,8293,8136,7933,8575,8215,11,2500,100,6000,10,1,10556344,875,38.92,1.44,12,0.28,213.00,5755.00,13760,20240614,-39.75,6900,20241209,20.14,9650,-14.09,20250226,7180,15.46,20250203,13760,-39.75,20240614,6900,20.14,20241209,2.04,N,333620,100,10 억,,99679,N,N,0,N,00,N
20250321,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-140,5,-1.68,186189600,22877,70.36,8350,8390,8050,10840,5840,8340,8138.72,0.94,0,-641,8653,8496,8293,8136,7933,8575,8215,11,2500,100,6000,10,1,10556344,866,38.50,1.42,12,0.22,213.00,5755.00,13760,20240614,-40.41,6900,20241209,18.84,9650,-15.03,20250226,7180,14.21,20250203,13760,-40.41,20240614,6900,18.84,20241209,2.04,N,333620,100,10 억,,99679,N,N,0,N,00,N
20250321,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,-170,5,-2.04,157445520,19351,59.51,8350,8390,8050,10840,5840,8340,8136.30,0.94,0,-61,8653,8496,8293,8136,7933,8575,8215,11,2500,100,6000,10,1,10556344,862,38.36,1.42,12,0.18,213.00,5755.00,13760,20240614,-40.62,6900,20241209,18.41,9650,-15.34,20250226,7180,13.79,20250203,13760,-40.62,20240614,6900,18.41,20241209,2.04,N,333620,100,10 억,,99679,N,N,0,N,00,N
20250321,121204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-210,5,-2.52,130510970,16050,49.36,8350,8390,8050,10840,5840,8340,8131.52,0.94,0,-1849,8653,8496,8293,8136,7933,8575,8215,11,2500,100,6000,10,1,10556344,858,38.17,1.41,12,0.15,213.00,5755.00,13760,20240614,-40.92,6900,20241209,17.83,9650,-15.75,20250226,7180,13.23,20250203,13760,-40.92,20240614,6900,17.83,20241209,2.04,N,333620,100,10 억,,99679,N,N,0,N,00,N
20250321,111204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-200,5,-2.40,119674280,14721,45.27,8350,8390,8050,10840,5840,8340,8129.49,0.94,0,-2775,8653,8496,8293,8136,7933,8575,8215,11,2500,100,6000,10,1,10556344,859,38.22,1.41,12,0.14,213.00,5755.00,13760,20240614,-40.84,6900,20241209,17.97,9650,-15.65,20250226,7180,13.37,20250203,13760,-40.84,20240614,6900,17.97,20241209,2.04,N,333620,100,10 억,,99679,N,N,0,N,00,N
20250321,101205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-230,5,-2.76,109346600,13447,41.36,8350,8390,8050,10840,5840,8340,8131.67,0.94,0,-3513,8653,8496,8293,8136,7933,8575,8215,11,2500,100,6000,10,1,10556344,856,38.08,1.41,12,0.13,213.00,5755.00,13760,20240614,-41.06,6900,20241209,17.54,9650,-15.96,20250226,7180,12.95,20250203,13760,-41.06,20240614,6900,17.54,20241209,2.04,N,333620,100,10 억,,99679,N,N,0,N,00,N
20250321,091212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-180,5,-2.16,21485900,2611,8.03,8350,8390,8150,10840,5840,8340,8228.99,0.94,0,-413,8653,8496,8293,8136,7933,8575,8215,11,2500,100,6000,10,1,10556344,861,38.31,1.42,12,0.02,213.00,5755.00,13760,20240614,-40.70,6900,20241209,18.26,9650,-15.44,20250226,7180,13.65,20250203,13760,-40.70,20240614,6900,18.26,20241209,2.04,N,333620,100,10 억,,99679,N,N,0,N,00,N
20250320,161816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,190,2,2.33,270062050,32460,293.33,8190,8450,8090,10590,5710,8150,8319.65,0.92,0,2795,8290,8220,8180,8110,8070,8200,8090,11,2440,100,5860,10,1,10556344,880,39.15,1.45,12,0.31,213.00,5755.00,13760,20240614,-39.39,6900,20241209,20.87,9650,-13.58,20250226,7180,16.16,20250203,13760,-39.39,20240614,6900,20.87,20241209,2.01,N,333620,100,10 억,,96890,N,N,0,N,00,N
20250320,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,170,2,2.09,256726540,30860,278.87,8190,8450,8090,10590,5710,8150,8319.07,0.92,0,2862,8290,8220,8180,8110,8070,8200,8090,11,2440,100,5860,10,1,10556344,878,39.06,1.45,12,0.29,213.00,5755.00,13760,20240614,-39.53,6900,20241209,20.58,9650,-13.78,20250226,7180,15.88,20250203,13760,-39.53,20240614,6900,20.58,20241209,2.01,N,333620,100,10 억,,96890,N,N,0,N,00,N
20250320,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,180,2,2.21,212645580,25580,231.16,8190,8450,8090,10590,5710,8150,8312.96,0.92,0,2421,8290,8220,8180,8110,8070,8200,8090,11,2440,100,5860,10,1,10556344,879,39.11,1.45,12,0.24,213.00,5755.00,13760,20240614,-39.46,6900,20241209,20.72,9650,-13.68,20250226,7180,16.02,20250203,13760,-39.46,20240614,6900,20.72,20241209,2.01,N,333620,100,10 억,,96890,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 161216 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 -20 5 -0.24 253234580 30981 95.28 8350 8400 8050 10840 5840 8340 8173.84 0.94 0 -1842 8653 8496 8293 8136 7933 8575 8215 11 2500 100 6000 10 1 10556344 878 39.06 1.45 12 0.29 213.00 5755.00 13760 20240614 -39.53 6900 20241209 20.58 9650 -13.78 20250226 7180 15.88 20250203 13760 -39.53 20240614 6900 20.58 20241209 2.04 N 333620 100 10 억 99679 N N 0 N 00 N
3 20250321 151201 57 100.00 KOSDAQ 전기·전자 N N N N N 8290 -50 5 -0.60 237651640 29104 89.51 8350 8400 8050 10840 5840 8340 8165.60 0.94 0 -1081 8653 8496 8293 8136 7933 8575 8215 11 2500 100 6000 10 1 10556344 875 38.92 1.44 12 0.28 213.00 5755.00 13760 20240614 -39.75 6900 20241209 20.14 9650 -14.09 20250226 7180 15.46 20250203 13760 -39.75 20240614 6900 20.14 20241209 2.04 N 333620 100 10 억 99679 N N 0 N 00 N
4 20250321 141202 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 -140 5 -1.68 186189600 22877 70.36 8350 8390 8050 10840 5840 8340 8138.72 0.94 0 -641 8653 8496 8293 8136 7933 8575 8215 11 2500 100 6000 10 1 10556344 866 38.50 1.42 12 0.22 213.00 5755.00 13760 20240614 -40.41 6900 20241209 18.84 9650 -15.03 20250226 7180 14.21 20250203 13760 -40.41 20240614 6900 18.84 20241209 2.04 N 333620 100 10 억 99679 N N 0 N 00 N
5 20250321 131204 57 100.00 KOSDAQ 전기·전자 N N N N N 8170 -170 5 -2.04 157445520 19351 59.51 8350 8390 8050 10840 5840 8340 8136.30 0.94 0 -61 8653 8496 8293 8136 7933 8575 8215 11 2500 100 6000 10 1 10556344 862 38.36 1.42 12 0.18 213.00 5755.00 13760 20240614 -40.62 6900 20241209 18.41 9650 -15.34 20250226 7180 13.79 20250203 13760 -40.62 20240614 6900 18.41 20241209 2.04 N 333620 100 10 억 99679 N N 0 N 00 N
6 20250321 121204 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 -210 5 -2.52 130510970 16050 49.36 8350 8390 8050 10840 5840 8340 8131.52 0.94 0 -1849 8653 8496 8293 8136 7933 8575 8215 11 2500 100 6000 10 1 10556344 858 38.17 1.41 12 0.15 213.00 5755.00 13760 20240614 -40.92 6900 20241209 17.83 9650 -15.75 20250226 7180 13.23 20250203 13760 -40.92 20240614 6900 17.83 20241209 2.04 N 333620 100 10 억 99679 N N 0 N 00 N
7 20250321 111204 57 100.00 KOSDAQ 전기·전자 N N N N N 8140 -200 5 -2.40 119674280 14721 45.27 8350 8390 8050 10840 5840 8340 8129.49 0.94 0 -2775 8653 8496 8293 8136 7933 8575 8215 11 2500 100 6000 10 1 10556344 859 38.22 1.41 12 0.14 213.00 5755.00 13760 20240614 -40.84 6900 20241209 17.97 9650 -15.65 20250226 7180 13.37 20250203 13760 -40.84 20240614 6900 17.97 20241209 2.04 N 333620 100 10 억 99679 N N 0 N 00 N
8 20250321 101205 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -230 5 -2.76 109346600 13447 41.36 8350 8390 8050 10840 5840 8340 8131.67 0.94 0 -3513 8653 8496 8293 8136 7933 8575 8215 11 2500 100 6000 10 1 10556344 856 38.08 1.41 12 0.13 213.00 5755.00 13760 20240614 -41.06 6900 20241209 17.54 9650 -15.96 20250226 7180 12.95 20250203 13760 -41.06 20240614 6900 17.54 20241209 2.04 N 333620 100 10 억 99679 N N 0 N 00 N
9 20250321 091212 57 100.00 KOSDAQ 전기·전자 N N N N N 8160 -180 5 -2.16 21485900 2611 8.03 8350 8390 8150 10840 5840 8340 8228.99 0.94 0 -413 8653 8496 8293 8136 7933 8575 8215 11 2500 100 6000 10 1 10556344 861 38.31 1.42 12 0.02 213.00 5755.00 13760 20240614 -40.70 6900 20241209 18.26 9650 -15.44 20250226 7180 13.65 20250203 13760 -40.70 20240614 6900 18.26 20241209 2.04 N 333620 100 10 억 99679 N N 0 N 00 N
10 20250320 161816 57 100.00 KOSDAQ 전기·전자 N N N N N 8340 190 2 2.33 270062050 32460 293.33 8190 8450 8090 10590 5710 8150 8319.65 0.92 0 2795 8290 8220 8180 8110 8070 8200 8090 11 2440 100 5860 10 1 10556344 880 39.15 1.45 12 0.31 213.00 5755.00 13760 20240614 -39.39 6900 20241209 20.87 9650 -13.58 20250226 7180 16.16 20250203 13760 -39.39 20240614 6900 20.87 20241209 2.01 N 333620 100 10 억 96890 N N 0 N 00 N
11 20250320 151200 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 170 2 2.09 256726540 30860 278.87 8190 8450 8090 10590 5710 8150 8319.07 0.92 0 2862 8290 8220 8180 8110 8070 8200 8090 11 2440 100 5860 10 1 10556344 878 39.06 1.45 12 0.29 213.00 5755.00 13760 20240614 -39.53 6900 20241209 20.58 9650 -13.78 20250226 7180 15.88 20250203 13760 -39.53 20240614 6900 20.58 20241209 2.01 N 333620 100 10 억 96890 N N 0 N 00 N
12 20250320 141203 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 180 2 2.21 212645580 25580 231.16 8190 8450 8090 10590 5710 8150 8312.96 0.92 0 2421 8290 8220 8180 8110 8070 8200 8090 11 2440 100 5860 10 1 10556344 879 39.11 1.45 12 0.24 213.00 5755.00 13760 20240614 -39.46 6900 20241209 20.72 9650 -13.68 20250226 7180 16.02 20250203 13760 -39.46 20240614 6900 20.72 20241209 2.01 N 333620 100 10 억 96890 N N 0 N 00 N