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
357580/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
20250321,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-50,5,-0.81,66640270,11018,44.33,6150,6150,5970,7990,4310,6150,6048.30,0.41,0,-2364,6376,6262,6206,6092,6036,6235,6065,56,1840,500,4180,10,1,11220264,684,39.35,1.65,12,0.10,155.00,3691.00,12280,20240522,-50.33,4445,20241209,37.23,7900,-22.78,20250210,4660,30.90,20250203,12280,-50.33,20240522,4445,37.23,20241209,1.21,N,357580,500,56 억,,45908,N,N,0,N,00,N
20250321,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-80,5,-1.30,63706400,10537,42.40,6150,6150,5970,7990,4310,6150,6045.97,0.41,0,-2013,6376,6262,6206,6092,6036,6235,6065,56,1840,500,4180,10,1,11220264,681,39.16,1.64,12,0.09,155.00,3691.00,12280,20240522,-50.57,4445,20241209,36.56,7900,-23.16,20250210,4660,30.26,20250203,12280,-50.57,20240522,4445,36.56,20241209,1.21,N,357580,500,56 억,,45908,N,N,0,N,00,N
20250321,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-40,5,-0.65,61840860,10230,41.16,6150,6150,5970,7990,4310,6150,6045.05,0.41,0,-1957,6376,6262,6206,6092,6036,6235,6065,56,1840,500,4180,10,1,11220264,686,39.42,1.66,12,0.09,155.00,3691.00,12280,20240522,-50.24,4445,20241209,37.46,7900,-22.66,20250210,4660,31.12,20250203,12280,-50.24,20240522,4445,37.46,20241209,1.21,N,357580,500,56 억,,45908,N,N,0,N,00,N
20250321,131226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-50,5,-0.81,53809440,8916,35.88,6150,6150,5970,7990,4310,6150,6035.15,0.41,0,-1015,6376,6262,6206,6092,6036,6235,6065,56,1840,500,4180,10,1,11220264,684,39.35,1.65,12,0.08,155.00,3691.00,12280,20240522,-50.33,4445,20241209,37.23,7900,-22.78,20250210,4660,30.90,20250203,12280,-50.33,20240522,4445,37.23,20241209,1.21,N,357580,500,56 억,,45908,N,N,0,N,00,N
20250321,121226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-60,5,-0.98,49845470,8267,33.26,6150,6150,5970,7990,4310,6150,6029.45,0.41,0,-699,6376,6262,6206,6092,6036,6235,6065,56,1840,500,4180,10,1,11220264,683,39.29,1.65,12,0.07,155.00,3691.00,12280,20240522,-50.41,4445,20241209,37.01,7900,-22.91,20250210,4660,30.69,20250203,12280,-50.41,20240522,4445,37.01,20241209,1.21,N,357580,500,56 억,,45908,N,N,0,N,00,N
20250321,111226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-110,5,-1.79,48264440,8006,32.21,6150,6150,5970,7990,4310,6150,6028.53,0.41,0,-723,6376,6262,6206,6092,6036,6235,6065,56,1840,500,4180,10,1,11220264,678,38.97,1.64,12,0.07,155.00,3691.00,12280,20240522,-50.81,4445,20241209,35.88,7900,-23.54,20250210,4660,29.61,20250203,12280,-50.81,20240522,4445,35.88,20241209,1.21,N,357580,500,56 억,,45908,N,N,0,N,00,N
20250321,101227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-150,5,-2.44,34973380,5792,23.31,6150,6150,5980,7990,4310,6150,6038.22,0.41,0,-1073,6376,6262,6206,6092,6036,6235,6065,56,1840,500,4180,10,1,11220264,673,38.71,1.63,12,0.05,155.00,3691.00,12280,20240522,-51.14,4445,20241209,34.98,7900,-24.05,20250210,4660,28.76,20250203,12280,-51.14,20240522,4445,34.98,20241209,1.21,N,357580,500,56 억,,45908,N,N,0,N,00,N
20250321,091234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-40,5,-0.65,2561290,418,1.68,6150,6150,6110,7990,4310,6150,6127.49,0.41,0,-301,6376,6262,6206,6092,6036,6235,6065,56,1840,500,4180,10,1,11220264,686,39.42,1.66,12,0.00,155.00,3691.00,12280,20240522,-50.24,4445,20241209,37.46,7900,-22.66,20250210,4660,31.12,20250203,12280,-50.24,20240522,4445,37.46,20241209,1.21,N,357580,500,56 억,,45908,N,N,0,N,00,N
20250320,161837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-120,5,-1.91,154458925,24822,297.13,6320,6320,6150,8150,4390,6270,6222.66,0.40,0,1535,6483,6376,6303,6196,6123,6340,6160,56,1880,500,4260,10,1,11220264,690,39.68,1.67,12,0.22,155.00,3691.00,12280,20240522,-49.92,4445,20241209,38.36,7900,-22.15,20250210,4660,31.97,20250203,12280,-49.92,20240522,4445,38.36,20241209,1.22,N,357580,500,56 억,,44373,N,N,0,N,00,N
20250320,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-90,5,-1.44,145659935,23393,280.02,6320,6320,6180,8150,4390,6270,6226.65,0.40,0,1648,6483,6376,6303,6196,6123,6340,6160,56,1880,500,4260,10,1,11220264,693,39.87,1.67,12,0.21,155.00,3691.00,12280,20240522,-49.67,4445,20241209,39.03,7900,-21.77,20250210,4660,32.62,20250203,12280,-49.67,20240522,4445,39.03,20241209,1.22,N,357580,500,56 억,,44373,N,N,0,N,00,N
20250320,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-80,5,-1.28,113596520,18231,218.23,6320,6320,6180,8150,4390,6270,6230.95,0.40,0,1831,6483,6376,6303,6196,6123,6340,6160,56,1880,500,4260,10,1,11220264,695,39.94,1.68,12,0.16,155.00,3691.00,12280,20240522,-49.59,4445,20241209,39.26,7900,-21.65,20250210,4660,32.83,20250203,12280,-49.59,20240522,4445,39.26,20241209,1.22,N,357580,500,56 억,,44373,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 161238 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 -50 5 -0.81 66640270 11018 44.33 6150 6150 5970 7990 4310 6150 6048.30 0.41 0 -2364 6376 6262 6206 6092 6036 6235 6065 56 1840 500 4180 10 1 11220264 684 39.35 1.65 12 0.10 155.00 3691.00 12280 20240522 -50.33 4445 20241209 37.23 7900 -22.78 20250210 4660 30.90 20250203 12280 -50.33 20240522 4445 37.23 20241209 1.21 N 357580 500 56 억 45908 N N 0 N 00 N
3 20250321 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 -80 5 -1.30 63706400 10537 42.40 6150 6150 5970 7990 4310 6150 6045.97 0.41 0 -2013 6376 6262 6206 6092 6036 6235 6065 56 1840 500 4180 10 1 11220264 681 39.16 1.64 12 0.09 155.00 3691.00 12280 20240522 -50.57 4445 20241209 36.56 7900 -23.16 20250210 4660 30.26 20250203 12280 -50.57 20240522 4445 36.56 20241209 1.21 N 357580 500 56 억 45908 N N 0 N 00 N
4 20250321 141224 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -40 5 -0.65 61840860 10230 41.16 6150 6150 5970 7990 4310 6150 6045.05 0.41 0 -1957 6376 6262 6206 6092 6036 6235 6065 56 1840 500 4180 10 1 11220264 686 39.42 1.66 12 0.09 155.00 3691.00 12280 20240522 -50.24 4445 20241209 37.46 7900 -22.66 20250210 4660 31.12 20250203 12280 -50.24 20240522 4445 37.46 20241209 1.21 N 357580 500 56 억 45908 N N 0 N 00 N
5 20250321 131226 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 -50 5 -0.81 53809440 8916 35.88 6150 6150 5970 7990 4310 6150 6035.15 0.41 0 -1015 6376 6262 6206 6092 6036 6235 6065 56 1840 500 4180 10 1 11220264 684 39.35 1.65 12 0.08 155.00 3691.00 12280 20240522 -50.33 4445 20241209 37.23 7900 -22.78 20250210 4660 30.90 20250203 12280 -50.33 20240522 4445 37.23 20241209 1.21 N 357580 500 56 억 45908 N N 0 N 00 N
6 20250321 121226 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 -60 5 -0.98 49845470 8267 33.26 6150 6150 5970 7990 4310 6150 6029.45 0.41 0 -699 6376 6262 6206 6092 6036 6235 6065 56 1840 500 4180 10 1 11220264 683 39.29 1.65 12 0.07 155.00 3691.00 12280 20240522 -50.41 4445 20241209 37.01 7900 -22.91 20250210 4660 30.69 20250203 12280 -50.41 20240522 4445 37.01 20241209 1.21 N 357580 500 56 억 45908 N N 0 N 00 N
7 20250321 111226 57 100.00 KOSDAQ 전기·전자 N N N N N 6040 -110 5 -1.79 48264440 8006 32.21 6150 6150 5970 7990 4310 6150 6028.53 0.41 0 -723 6376 6262 6206 6092 6036 6235 6065 56 1840 500 4180 10 1 11220264 678 38.97 1.64 12 0.07 155.00 3691.00 12280 20240522 -50.81 4445 20241209 35.88 7900 -23.54 20250210 4660 29.61 20250203 12280 -50.81 20240522 4445 35.88 20241209 1.21 N 357580 500 56 억 45908 N N 0 N 00 N
8 20250321 101227 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 -150 5 -2.44 34973380 5792 23.31 6150 6150 5980 7990 4310 6150 6038.22 0.41 0 -1073 6376 6262 6206 6092 6036 6235 6065 56 1840 500 4180 10 1 11220264 673 38.71 1.63 12 0.05 155.00 3691.00 12280 20240522 -51.14 4445 20241209 34.98 7900 -24.05 20250210 4660 28.76 20250203 12280 -51.14 20240522 4445 34.98 20241209 1.21 N 357580 500 56 억 45908 N N 0 N 00 N
9 20250321 091234 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -40 5 -0.65 2561290 418 1.68 6150 6150 6110 7990 4310 6150 6127.49 0.41 0 -301 6376 6262 6206 6092 6036 6235 6065 56 1840 500 4180 10 1 11220264 686 39.42 1.66 12 0.00 155.00 3691.00 12280 20240522 -50.24 4445 20241209 37.46 7900 -22.66 20250210 4660 31.12 20250203 12280 -50.24 20240522 4445 37.46 20241209 1.21 N 357580 500 56 억 45908 N N 0 N 00 N
10 20250320 161837 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -120 5 -1.91 154458925 24822 297.13 6320 6320 6150 8150 4390 6270 6222.66 0.40 0 1535 6483 6376 6303 6196 6123 6340 6160 56 1880 500 4260 10 1 11220264 690 39.68 1.67 12 0.22 155.00 3691.00 12280 20240522 -49.92 4445 20241209 38.36 7900 -22.15 20250210 4660 31.97 20250203 12280 -49.92 20240522 4445 38.36 20241209 1.22 N 357580 500 56 억 44373 N N 0 N 00 N
11 20250320 151221 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 -90 5 -1.44 145659935 23393 280.02 6320 6320 6180 8150 4390 6270 6226.65 0.40 0 1648 6483 6376 6303 6196 6123 6340 6160 56 1880 500 4260 10 1 11220264 693 39.87 1.67 12 0.21 155.00 3691.00 12280 20240522 -49.67 4445 20241209 39.03 7900 -21.77 20250210 4660 32.62 20250203 12280 -49.67 20240522 4445 39.03 20241209 1.22 N 357580 500 56 억 44373 N N 0 N 00 N
12 20250320 141225 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -80 5 -1.28 113596520 18231 218.23 6320 6320 6180 8150 4390 6270 6230.95 0.40 0 1831 6483 6376 6303 6196 6123 6340 6160 56 1880 500 4260 10 1 11220264 695 39.94 1.68 12 0.16 155.00 3691.00 12280 20240522 -49.59 4445 20241209 39.26 7900 -21.65 20250210 4660 32.83 20250203 12280 -49.59 20240522 4445 39.26 20241209 1.22 N 357580 500 56 억 44373 N N 0 N 00 N