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
336680/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
20250321,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-20,5,-0.22,219546905,23999,125.34,9200,9250,9010,11960,6440,9200,9148.14,0.19,0,-3605,9353,9276,9193,9116,9033,9235,9075,98,2760,500,6440,10,1,19572779,1797,5.87,1.44,12,0.12,1563.00,6355.00,18800,20241101,-51.17,8830,20241209,3.96,11880,-22.73,20250116,8990,2.11,20250311,18800,-51.17,20241101,8830,3.96,20241209,0.41,N,336680,500,97 억,,36309,N,N,0,N,00,N
20250321,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-60,5,-0.65,210052105,22960,119.91,9200,9250,9010,11960,6440,9200,9148.61,0.19,0,-3499,9353,9276,9193,9116,9033,9235,9075,98,2760,500,6440,10,1,19572779,1789,5.85,1.44,12,0.12,1563.00,6355.00,18800,20241101,-51.38,8830,20241209,3.51,11880,-23.06,20250116,8990,1.67,20250311,18800,-51.38,20241101,8830,3.51,20241209,0.41,N,336680,500,97 억,,36309,N,N,0,N,00,N
20250321,141206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9120,-80,5,-0.87,179005525,19552,102.12,9200,9250,9010,11960,6440,9200,9155.36,0.19,0,-3416,9353,9276,9193,9116,9033,9235,9075,98,2760,500,6440,10,1,19572779,1785,5.83,1.44,12,0.10,1563.00,6355.00,18800,20241101,-51.49,8830,20241209,3.28,11880,-23.23,20250116,8990,1.45,20250311,18800,-51.49,20241101,8830,3.28,20241209,0.41,N,336680,500,97 억,,36309,N,N,0,N,00,N
20250321,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-20,5,-0.22,162159115,17705,92.47,9200,9250,9010,11960,6440,9200,9158.94,0.19,0,-3072,9353,9276,9193,9116,9033,9235,9075,98,2760,500,6440,10,1,19572779,1797,5.87,1.44,12,0.09,1563.00,6355.00,18800,20241101,-51.17,8830,20241209,3.96,11880,-22.73,20250116,8990,2.11,20250311,18800,-51.17,20241101,8830,3.96,20241209,0.41,N,336680,500,97 억,,36309,N,N,0,N,00,N
20250321,121207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-40,5,-0.43,155159050,16940,88.47,9200,9250,9010,11960,6440,9200,9159.33,0.19,0,-2952,9353,9276,9193,9116,9033,9235,9075,98,2760,500,6440,10,1,19572779,1793,5.86,1.44,12,0.09,1563.00,6355.00,18800,20241101,-51.28,8830,20241209,3.74,11880,-22.90,20250116,8990,1.89,20250311,18800,-51.28,20241101,8830,3.74,20241209,0.41,N,336680,500,97 억,,36309,N,N,0,N,00,N
20250321,111207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-40,5,-0.43,148598505,16225,84.74,9200,9250,9010,11960,6440,9200,9158.61,0.19,0,-3345,9353,9276,9193,9116,9033,9235,9075,98,2760,500,6440,10,1,19572779,1793,5.86,1.44,12,0.08,1563.00,6355.00,18800,20241101,-51.28,8830,20241209,3.74,11880,-22.90,20250116,8990,1.89,20250311,18800,-51.28,20241101,8830,3.74,20241209,0.41,N,336680,500,97 억,,36309,N,N,0,N,00,N
20250321,101208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9120,-80,5,-0.87,134600005,14692,76.73,9200,9250,9010,11960,6440,9200,9161.45,0.19,0,-3436,9353,9276,9193,9116,9033,9235,9075,98,2760,500,6440,10,1,19572779,1785,5.83,1.44,12,0.08,1563.00,6355.00,18800,20241101,-51.49,8830,20241209,3.28,11880,-23.23,20250116,8990,1.45,20250311,18800,-51.49,20241101,8830,3.28,20241209,0.41,N,336680,500,97 억,,36309,N,N,0,N,00,N
20250321,091215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-100,5,-1.09,48380750,5331,27.84,9200,9200,9010,11960,6440,9200,9075.36,0.19,0,-1891,9353,9276,9193,9116,9033,9235,9075,98,2760,500,6440,10,1,19572779,1781,5.82,1.43,12,0.03,1563.00,6355.00,18800,20241101,-51.60,8830,20241209,3.06,11880,-23.40,20250116,8990,1.22,20250311,18800,-51.60,20241101,8830,3.06,20241209,0.41,N,336680,500,97 억,,36309,N,N,0,N,00,N
20250320,161819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-60,5,-0.65,173005265,18860,63.69,9270,9270,9110,12030,6490,9260,9173.09,0.20,0,-3843,9413,9336,9203,9126,8993,9270,9060,98,2770,500,6480,10,1,19572779,1801,5.89,1.45,12,0.10,1563.00,6355.00,18800,20241101,-51.06,8830,20241209,4.19,11880,-22.56,20250116,8990,2.34,20250311,18800,-51.06,20241101,8830,4.19,20241209,0.40,N,336680,500,97 억,,39037,N,N,0,N,00,N
20250320,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-80,5,-0.86,159251305,17361,58.63,9270,9270,9110,12030,6490,9260,9172.93,0.20,0,-3685,9413,9336,9203,9126,8993,9270,9060,98,2770,500,6480,10,1,19572779,1797,5.87,1.44,12,0.09,1563.00,6355.00,18800,20241101,-51.17,8830,20241209,3.96,11880,-22.73,20250116,8990,2.11,20250311,18800,-51.17,20241101,8830,3.96,20241209,0.40,N,336680,500,97 억,,39037,N,N,0,N,00,N
20250320,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-80,5,-0.86,148936825,16239,54.84,9270,9270,9110,12030,6490,9260,9171.55,0.20,0,-3677,9413,9336,9203,9126,8993,9270,9060,98,2770,500,6480,10,1,19572779,1797,5.87,1.44,12,0.08,1563.00,6355.00,18800,20241101,-51.17,8830,20241209,3.96,11880,-22.73,20250116,8990,2.11,20250311,18800,-51.17,20241101,8830,3.96,20241209,0.40,N,336680,500,97 억,,39037,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 161220 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -20 5 -0.22 219546905 23999 125.34 9200 9250 9010 11960 6440 9200 9148.14 0.19 0 -3605 9353 9276 9193 9116 9033 9235 9075 98 2760 500 6440 10 1 19572779 1797 5.87 1.44 12 0.12 1563.00 6355.00 18800 20241101 -51.17 8830 20241209 3.96 11880 -22.73 20250116 8990 2.11 20250311 18800 -51.17 20241101 8830 3.96 20241209 0.41 N 336680 500 97 억 36309 N N 0 N 00 N
3 20250321 151205 57 100.00 KOSDAQ 전기·전자 N N N N N 9140 -60 5 -0.65 210052105 22960 119.91 9200 9250 9010 11960 6440 9200 9148.61 0.19 0 -3499 9353 9276 9193 9116 9033 9235 9075 98 2760 500 6440 10 1 19572779 1789 5.85 1.44 12 0.12 1563.00 6355.00 18800 20241101 -51.38 8830 20241209 3.51 11880 -23.06 20250116 8990 1.67 20250311 18800 -51.38 20241101 8830 3.51 20241209 0.41 N 336680 500 97 억 36309 N N 0 N 00 N
4 20250321 141206 57 100.00 KOSDAQ 전기·전자 N N N N N 9120 -80 5 -0.87 179005525 19552 102.12 9200 9250 9010 11960 6440 9200 9155.36 0.19 0 -3416 9353 9276 9193 9116 9033 9235 9075 98 2760 500 6440 10 1 19572779 1785 5.83 1.44 12 0.10 1563.00 6355.00 18800 20241101 -51.49 8830 20241209 3.28 11880 -23.23 20250116 8990 1.45 20250311 18800 -51.49 20241101 8830 3.28 20241209 0.41 N 336680 500 97 억 36309 N N 0 N 00 N
5 20250321 131207 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -20 5 -0.22 162159115 17705 92.47 9200 9250 9010 11960 6440 9200 9158.94 0.19 0 -3072 9353 9276 9193 9116 9033 9235 9075 98 2760 500 6440 10 1 19572779 1797 5.87 1.44 12 0.09 1563.00 6355.00 18800 20241101 -51.17 8830 20241209 3.96 11880 -22.73 20250116 8990 2.11 20250311 18800 -51.17 20241101 8830 3.96 20241209 0.41 N 336680 500 97 억 36309 N N 0 N 00 N
6 20250321 121207 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 -40 5 -0.43 155159050 16940 88.47 9200 9250 9010 11960 6440 9200 9159.33 0.19 0 -2952 9353 9276 9193 9116 9033 9235 9075 98 2760 500 6440 10 1 19572779 1793 5.86 1.44 12 0.09 1563.00 6355.00 18800 20241101 -51.28 8830 20241209 3.74 11880 -22.90 20250116 8990 1.89 20250311 18800 -51.28 20241101 8830 3.74 20241209 0.41 N 336680 500 97 억 36309 N N 0 N 00 N
7 20250321 111207 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 -40 5 -0.43 148598505 16225 84.74 9200 9250 9010 11960 6440 9200 9158.61 0.19 0 -3345 9353 9276 9193 9116 9033 9235 9075 98 2760 500 6440 10 1 19572779 1793 5.86 1.44 12 0.08 1563.00 6355.00 18800 20241101 -51.28 8830 20241209 3.74 11880 -22.90 20250116 8990 1.89 20250311 18800 -51.28 20241101 8830 3.74 20241209 0.41 N 336680 500 97 억 36309 N N 0 N 00 N
8 20250321 101208 57 100.00 KOSDAQ 전기·전자 N N N N N 9120 -80 5 -0.87 134600005 14692 76.73 9200 9250 9010 11960 6440 9200 9161.45 0.19 0 -3436 9353 9276 9193 9116 9033 9235 9075 98 2760 500 6440 10 1 19572779 1785 5.83 1.44 12 0.08 1563.00 6355.00 18800 20241101 -51.49 8830 20241209 3.28 11880 -23.23 20250116 8990 1.45 20250311 18800 -51.49 20241101 8830 3.28 20241209 0.41 N 336680 500 97 억 36309 N N 0 N 00 N
9 20250321 091215 57 100.00 KOSDAQ 전기·전자 N N N N N 9100 -100 5 -1.09 48380750 5331 27.84 9200 9200 9010 11960 6440 9200 9075.36 0.19 0 -1891 9353 9276 9193 9116 9033 9235 9075 98 2760 500 6440 10 1 19572779 1781 5.82 1.43 12 0.03 1563.00 6355.00 18800 20241101 -51.60 8830 20241209 3.06 11880 -23.40 20250116 8990 1.22 20250311 18800 -51.60 20241101 8830 3.06 20241209 0.41 N 336680 500 97 억 36309 N N 0 N 00 N
10 20250320 161819 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 -60 5 -0.65 173005265 18860 63.69 9270 9270 9110 12030 6490 9260 9173.09 0.20 0 -3843 9413 9336 9203 9126 8993 9270 9060 98 2770 500 6480 10 1 19572779 1801 5.89 1.45 12 0.10 1563.00 6355.00 18800 20241101 -51.06 8830 20241209 4.19 11880 -22.56 20250116 8990 2.34 20250311 18800 -51.06 20241101 8830 4.19 20241209 0.40 N 336680 500 97 억 39037 N N 0 N 00 N
11 20250320 151203 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -80 5 -0.86 159251305 17361 58.63 9270 9270 9110 12030 6490 9260 9172.93 0.20 0 -3685 9413 9336 9203 9126 8993 9270 9060 98 2770 500 6480 10 1 19572779 1797 5.87 1.44 12 0.09 1563.00 6355.00 18800 20241101 -51.17 8830 20241209 3.96 11880 -22.73 20250116 8990 2.11 20250311 18800 -51.17 20241101 8830 3.96 20241209 0.40 N 336680 500 97 억 39037 N N 0 N 00 N
12 20250320 141207 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -80 5 -0.86 148936825 16239 54.84 9270 9270 9110 12030 6490 9260 9171.55 0.20 0 -3677 9413 9336 9203 9126 8993 9270 9060 98 2770 500 6480 10 1 19572779 1797 5.87 1.44 12 0.08 1563.00 6355.00 18800 20241101 -51.17 8830 20241209 3.96 11880 -22.73 20250116 8990 2.11 20250311 18800 -51.17 20241101 8830 3.96 20241209 0.40 N 336680 500 97 억 39037 N N 0 N 00 N