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
340360/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
20250321,161222,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1688,88,2,5.50,3730965234,2282682,318.47,1605,1706,1548,2080,1120,1600,1634.43,3.71,0,-375351,1726,1662,1557,1493,1388,1695,1526,44,480,100,1120,1,1,43951909,742,-40.19,4.36,12,5.19,-42.00,387.00,3550,20240507,-52.45,1341,20250319,25.88,2125,-20.56,20250124,1341,25.88,20250319,3550,-52.45,20240507,1341,25.88,20250319,2.18,N,340360,100,43 억,,1629553,N,N,0,N,01,N
20250321,151207,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1680,80,2,5.00,3552355193,2176851,303.71,1605,1706,1548,2080,1120,1600,1631.88,3.71,0,-383438,1726,1662,1557,1493,1388,1695,1526,44,480,100,1120,1,1,43951909,738,-40.00,4.34,12,4.95,-42.00,387.00,3550,20240507,-52.68,1341,20250319,25.28,2125,-20.94,20250124,1341,25.28,20250319,3550,-52.68,20240507,1341,25.28,20250319,2.18,N,340360,100,43 억,,1629553,N,N,0,N,01,N
20250321,141208,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1694,94,2,5.88,2993930769,1846827,257.66,1605,1705,1548,2080,1120,1600,1621.12,3.71,0,-384170,1726,1662,1557,1493,1388,1695,1526,44,480,100,1120,1,1,43951909,745,-40.33,4.38,12,4.20,-42.00,387.00,3550,20240507,-52.28,1341,20250319,26.32,2125,-20.28,20250124,1341,26.32,20250319,3550,-52.28,20240507,1341,26.32,20250319,2.18,N,340360,100,43 억,,1629553,N,N,0,N,01,N
20250321,131210,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1608,8,2,0.50,1790206773,1123195,156.70,1605,1650,1548,2080,1120,1600,1593.85,3.71,0,-254273,1726,1662,1557,1493,1388,1695,1526,44,480,100,1120,1,1,43951909,707,-38.29,4.16,12,2.56,-42.00,387.00,3550,20240507,-54.70,1341,20250319,19.91,2125,-24.33,20250124,1341,19.91,20250319,3550,-54.70,20240507,1341,19.91,20250319,2.18,N,340360,100,43 억,,1629553,N,N,0,N,01,N
20250321,121210,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1576,-24,5,-1.50,1488465109,932700,130.13,1605,1650,1548,2080,1120,1600,1595.87,3.71,0,-214299,1726,1662,1557,1493,1388,1695,1526,44,480,100,1120,1,1,43951909,693,-37.52,4.07,12,2.12,-42.00,387.00,3550,20240507,-55.61,1341,20250319,17.52,2125,-25.84,20250124,1341,17.52,20250319,3550,-55.61,20240507,1341,17.52,20250319,2.18,N,340360,100,43 억,,1629553,N,N,0,N,01,N
20250321,111209,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1586,-14,5,-0.88,802568678,503268,70.21,1605,1647,1556,2080,1120,1600,1594.71,3.71,0,-138300,1726,1662,1557,1493,1388,1695,1526,44,480,100,1120,1,1,43951909,697,-37.76,4.10,12,1.15,-42.00,387.00,3550,20240507,-55.32,1341,20250319,18.27,2125,-25.36,20250124,1341,18.27,20250319,3550,-55.32,20240507,1341,18.27,20250319,2.18,N,340360,100,43 억,,1629553,N,N,0,N,01,N
20250321,101210,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,-2,5,-0.12,569117692,357750,49.91,1605,1647,1556,2080,1120,1600,1590.83,3.71,0,-76230,1726,1662,1557,1493,1388,1695,1526,44,480,100,1120,1,1,43951909,702,-38.05,4.13,12,0.81,-42.00,387.00,3550,20240507,-54.99,1341,20250319,19.16,2125,-24.80,20250124,1341,19.16,20250319,3550,-54.99,20240507,1341,19.16,20250319,2.18,N,340360,100,43 억,,1629553,N,N,0,N,01,N
20250321,091217,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1595,-5,5,-0.31,308067442,191312,26.69,1605,1647,1561,2080,1120,1600,1610.29,3.71,0,-11860,1726,1662,1557,1493,1388,1695,1526,44,480,100,1120,1,1,43951909,701,-37.98,4.12,12,0.44,-42.00,387.00,3550,20240507,-55.07,1341,20250319,18.94,2125,-24.94,20250124,1341,18.94,20250319,3550,-55.07,20240507,1341,18.94,20250319,2.18,N,340360,100,43 억,,1629553,N,N,0,N,01,N
20250320,161821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,93,2,6.17,1107491754,712589,50.39,1534,1621,1452,1959,1055,1507,1554.15,3.84,0,-73120,1649,1577,1459,1387,1269,1614,1424,44,452,100,1050,1,1,43951909,703,-38.10,4.13,12,1.62,-42.00,387.00,3550,20240507,-54.93,1341,20250319,19.31,2125,-24.71,20250124,1341,19.31,20250319,3550,-54.93,20240507,1341,19.31,20250319,2.19,N,340360,100,43 억,,1688316,N,N,0,N,00,N
20250320,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1609,102,2,6.77,977286332,631422,44.65,1534,1621,1452,1959,1055,1507,1547.75,3.84,0,-50836,1649,1577,1459,1387,1269,1614,1424,44,452,100,1050,1,1,43951909,707,-38.31,4.16,12,1.44,-42.00,387.00,3550,20240507,-54.68,1341,20250319,19.99,2125,-24.28,20250124,1341,19.99,20250319,3550,-54.68,20240507,1341,19.99,20250319,2.19,N,340360,100,43 억,,1688316,N,N,0,N,00,N
20250320,141209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1584,77,2,5.11,544360775,360514,25.49,1534,1584,1452,1959,1055,1507,1509.96,3.84,0,-30738,1649,1577,1459,1387,1269,1614,1424,44,452,100,1050,1,1,43951909,696,-37.71,4.09,12,0.82,-42.00,387.00,3550,20240507,-55.38,1341,20250319,18.12,2125,-25.46,20250124,1341,18.12,20250319,3550,-55.38,20240507,1341,18.12,20250319,2.19,N,340360,100,43 억,,1688316,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 161222 54 100.00 KOSDAQ 전기·전자 N N N N N 1688 88 2 5.50 3730965234 2282682 318.47 1605 1706 1548 2080 1120 1600 1634.43 3.71 0 -375351 1726 1662 1557 1493 1388 1695 1526 44 480 100 1120 1 1 43951909 742 -40.19 4.36 12 5.19 -42.00 387.00 3550 20240507 -52.45 1341 20250319 25.88 2125 -20.56 20250124 1341 25.88 20250319 3550 -52.45 20240507 1341 25.88 20250319 2.18 N 340360 100 43 억 1629553 N N 0 N 01 N
3 20250321 151207 54 100.00 KOSDAQ 전기·전자 N N N N N 1680 80 2 5.00 3552355193 2176851 303.71 1605 1706 1548 2080 1120 1600 1631.88 3.71 0 -383438 1726 1662 1557 1493 1388 1695 1526 44 480 100 1120 1 1 43951909 738 -40.00 4.34 12 4.95 -42.00 387.00 3550 20240507 -52.68 1341 20250319 25.28 2125 -20.94 20250124 1341 25.28 20250319 3550 -52.68 20240507 1341 25.28 20250319 2.18 N 340360 100 43 억 1629553 N N 0 N 01 N
4 20250321 141208 54 100.00 KOSDAQ 전기·전자 N N N N N 1694 94 2 5.88 2993930769 1846827 257.66 1605 1705 1548 2080 1120 1600 1621.12 3.71 0 -384170 1726 1662 1557 1493 1388 1695 1526 44 480 100 1120 1 1 43951909 745 -40.33 4.38 12 4.20 -42.00 387.00 3550 20240507 -52.28 1341 20250319 26.32 2125 -20.28 20250124 1341 26.32 20250319 3550 -52.28 20240507 1341 26.32 20250319 2.18 N 340360 100 43 억 1629553 N N 0 N 01 N
5 20250321 131210 54 100.00 KOSDAQ 전기·전자 N N N N N 1608 8 2 0.50 1790206773 1123195 156.70 1605 1650 1548 2080 1120 1600 1593.85 3.71 0 -254273 1726 1662 1557 1493 1388 1695 1526 44 480 100 1120 1 1 43951909 707 -38.29 4.16 12 2.56 -42.00 387.00 3550 20240507 -54.70 1341 20250319 19.91 2125 -24.33 20250124 1341 19.91 20250319 3550 -54.70 20240507 1341 19.91 20250319 2.18 N 340360 100 43 억 1629553 N N 0 N 01 N
6 20250321 121210 54 100.00 KOSDAQ 전기·전자 N N N N N 1576 -24 5 -1.50 1488465109 932700 130.13 1605 1650 1548 2080 1120 1600 1595.87 3.71 0 -214299 1726 1662 1557 1493 1388 1695 1526 44 480 100 1120 1 1 43951909 693 -37.52 4.07 12 2.12 -42.00 387.00 3550 20240507 -55.61 1341 20250319 17.52 2125 -25.84 20250124 1341 17.52 20250319 3550 -55.61 20240507 1341 17.52 20250319 2.18 N 340360 100 43 억 1629553 N N 0 N 01 N
7 20250321 111209 54 100.00 KOSDAQ 전기·전자 N N N N N 1586 -14 5 -0.88 802568678 503268 70.21 1605 1647 1556 2080 1120 1600 1594.71 3.71 0 -138300 1726 1662 1557 1493 1388 1695 1526 44 480 100 1120 1 1 43951909 697 -37.76 4.10 12 1.15 -42.00 387.00 3550 20240507 -55.32 1341 20250319 18.27 2125 -25.36 20250124 1341 18.27 20250319 3550 -55.32 20240507 1341 18.27 20250319 2.18 N 340360 100 43 억 1629553 N N 0 N 01 N
8 20250321 101210 54 100.00 KOSDAQ 전기·전자 N N N N N 1598 -2 5 -0.12 569117692 357750 49.91 1605 1647 1556 2080 1120 1600 1590.83 3.71 0 -76230 1726 1662 1557 1493 1388 1695 1526 44 480 100 1120 1 1 43951909 702 -38.05 4.13 12 0.81 -42.00 387.00 3550 20240507 -54.99 1341 20250319 19.16 2125 -24.80 20250124 1341 19.16 20250319 3550 -54.99 20240507 1341 19.16 20250319 2.18 N 340360 100 43 억 1629553 N N 0 N 01 N
9 20250321 091217 54 100.00 KOSDAQ 전기·전자 N N N N N 1595 -5 5 -0.31 308067442 191312 26.69 1605 1647 1561 2080 1120 1600 1610.29 3.71 0 -11860 1726 1662 1557 1493 1388 1695 1526 44 480 100 1120 1 1 43951909 701 -37.98 4.12 12 0.44 -42.00 387.00 3550 20240507 -55.07 1341 20250319 18.94 2125 -24.94 20250124 1341 18.94 20250319 3550 -55.07 20240507 1341 18.94 20250319 2.18 N 340360 100 43 억 1629553 N N 0 N 01 N
10 20250320 161821 57 100.00 KOSDAQ 전기·전자 N N N N N 1600 93 2 6.17 1107491754 712589 50.39 1534 1621 1452 1959 1055 1507 1554.15 3.84 0 -73120 1649 1577 1459 1387 1269 1614 1424 44 452 100 1050 1 1 43951909 703 -38.10 4.13 12 1.62 -42.00 387.00 3550 20240507 -54.93 1341 20250319 19.31 2125 -24.71 20250124 1341 19.31 20250319 3550 -54.93 20240507 1341 19.31 20250319 2.19 N 340360 100 43 억 1688316 N N 0 N 00 N
11 20250320 151205 57 100.00 KOSDAQ 전기·전자 N N N N N 1609 102 2 6.77 977286332 631422 44.65 1534 1621 1452 1959 1055 1507 1547.75 3.84 0 -50836 1649 1577 1459 1387 1269 1614 1424 44 452 100 1050 1 1 43951909 707 -38.31 4.16 12 1.44 -42.00 387.00 3550 20240507 -54.68 1341 20250319 19.99 2125 -24.28 20250124 1341 19.99 20250319 3550 -54.68 20240507 1341 19.99 20250319 2.19 N 340360 100 43 억 1688316 N N 0 N 00 N
12 20250320 141209 57 100.00 KOSDAQ 전기·전자 N N N N N 1584 77 2 5.11 544360775 360514 25.49 1534 1584 1452 1959 1055 1507 1509.96 3.84 0 -30738 1649 1577 1459 1387 1269 1614 1424 44 452 100 1050 1 1 43951909 696 -37.71 4.09 12 0.82 -42.00 387.00 3550 20240507 -55.38 1341 20250319 18.12 2125 -25.46 20250124 1341 18.12 20250319 3550 -55.38 20240507 1341 18.12 20250319 2.19 N 340360 100 43 억 1688316 N N 0 N 00 N