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
361670/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
20250321,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,10,2,0.22,13969277,3078,81.17,4520,4595,4455,5930,3200,4565,4538.43,0.45,0,-390,4738,4651,4608,4521,4478,4630,4500,28,1365,500,2830,5,1,5667658,259,-7.72,1.29,12,0.05,-593.00,3554.00,12970,20240610,-64.73,4000,20240424,14.38,5580,-18.01,20250108,4255,7.52,20250311,12970,-64.73,20240610,4000,14.38,20240424,0.01,N,361670,500,28 억,,25560,N,N,0,N,00,N
20250321,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,10,2,0.22,13767975,3034,80.01,4520,4595,4455,5930,3200,4565,4537.90,0.45,0,-378,4738,4651,4608,4521,4478,4630,4500,28,1365,500,2830,5,1,5667658,259,-7.72,1.29,12,0.05,-593.00,3554.00,12970,20240610,-64.73,4000,20240424,14.38,5580,-18.01,20250108,4255,7.52,20250311,12970,-64.73,20240610,4000,14.38,20240424,0.01,N,361670,500,28 억,,25560,N,N,0,N,00,N
20250321,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,10,2,0.22,11832470,2611,68.86,4520,4595,4455,5930,3200,4565,4531.78,0.45,0,-362,4738,4651,4608,4521,4478,4630,4500,28,1365,500,2830,5,1,5667658,259,-7.72,1.29,12,0.05,-593.00,3554.00,12970,20240610,-64.73,4000,20240424,14.38,5580,-18.01,20250108,4255,7.52,20250311,12970,-64.73,20240610,4000,14.38,20240424,0.01,N,361670,500,28 억,,25560,N,N,0,N,00,N
20250321,131228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,10,2,0.22,7884610,1748,46.10,4520,4595,4455,5930,3200,4565,4510.65,0.45,0,-262,4738,4651,4608,4521,4478,4630,4500,28,1365,500,2830,5,1,5667658,259,-7.72,1.29,12,0.03,-593.00,3554.00,12970,20240610,-64.73,4000,20240424,14.38,5580,-18.01,20250108,4255,7.52,20250311,12970,-64.73,20240610,4000,14.38,20240424,0.01,N,361670,500,28 억,,25560,N,N,0,N,00,N
20250321,121228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,10,2,0.22,7848010,1740,45.89,4520,4595,4455,5930,3200,4565,4510.35,0.45,0,-256,4738,4651,4608,4521,4478,4630,4500,28,1365,500,2830,5,1,5667658,259,-7.72,1.29,12,0.03,-593.00,3554.00,12970,20240610,-64.73,4000,20240424,14.38,5580,-18.01,20250108,4255,7.52,20250311,12970,-64.73,20240610,4000,14.38,20240424,0.01,N,361670,500,28 억,,25560,N,N,0,N,00,N
20250321,111229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,30,2,0.66,6456565,1435,37.84,4520,4595,4455,5930,3200,4565,4499.35,0.45,0,-2,4738,4651,4608,4521,4478,4630,4500,28,1365,500,2830,5,1,5667658,260,-7.75,1.29,12,0.03,-593.00,3554.00,12970,20240610,-64.57,4000,20240424,14.88,5580,-17.65,20250108,4255,7.99,20250311,12970,-64.57,20240610,4000,14.88,20240424,0.01,N,361670,500,28 억,,25560,N,N,0,N,00,N
20250321,101230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-5,5,-0.11,6205710,1380,36.39,4520,4560,4455,5930,3200,4565,4496.89,0.45,0,18,4738,4651,4608,4521,4478,4630,4500,28,1365,500,2830,5,1,5667658,258,-7.69,1.28,12,0.02,-593.00,3554.00,12970,20240610,-64.84,4000,20240424,14.00,5580,-18.28,20250108,4255,7.17,20250311,12970,-64.84,20240610,4000,14.00,20240424,0.01,N,361670,500,28 억,,25560,N,N,0,N,00,N
20250321,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-5,5,-0.11,739145,164,4.32,4520,4560,4500,5930,3200,4565,4506.98,0.45,0,-4,4738,4651,4608,4521,4478,4630,4500,28,1365,500,2830,5,1,5667658,258,-7.69,1.28,12,0.00,-593.00,3554.00,12970,20240610,-64.84,4000,20240424,14.00,5580,-18.28,20250108,4255,7.17,20250311,12970,-64.84,20240610,4000,14.00,20240424,0.01,N,361670,500,28 억,,25560,N,N,0,N,00,N
20250320,161840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,-55,5,-1.19,16507295,3592,29.15,4625,4695,4565,6000,3235,4620,4595.57,0.45,0,-122,4833,4726,4658,4551,4483,4692,4517,28,1380,500,2860,5,1,5667658,259,-7.70,1.28,12,0.06,-593.00,3554.00,12970,20240610,-64.80,4000,20240424,14.12,5580,-18.19,20250108,4255,7.29,20250311,12970,-64.80,20240610,4000,14.12,20240424,0.01,N,361670,500,28 억,,25682,N,N,0,N,00,N
20250320,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-40,5,-0.87,14304460,3110,25.24,4625,4695,4570,6000,3235,4620,4599.50,0.45,0,-82,4833,4726,4658,4551,4483,4692,4517,28,1380,500,2860,5,1,5667658,260,-7.72,1.29,12,0.05,-593.00,3554.00,12970,20240610,-64.69,4000,20240424,14.50,5580,-17.92,20250108,4255,7.64,20250311,12970,-64.69,20240610,4000,14.50,20240424,0.01,N,361670,500,28 억,,25682,N,N,0,N,00,N
20250320,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-30,5,-0.65,9988620,2169,17.60,4625,4695,4570,6000,3235,4620,4605.17,0.45,0,75,4833,4726,4658,4551,4483,4692,4517,28,1380,500,2860,5,1,5667658,260,-7.74,1.29,12,0.04,-593.00,3554.00,12970,20240610,-64.61,4000,20240424,14.75,5580,-17.74,20250108,4255,7.87,20250311,12970,-64.61,20240610,4000,14.75,20240424,0.01,N,361670,500,28 억,,25682,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 161241 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 10 2 0.22 13969277 3078 81.17 4520 4595 4455 5930 3200 4565 4538.43 0.45 0 -390 4738 4651 4608 4521 4478 4630 4500 28 1365 500 2830 5 1 5667658 259 -7.72 1.29 12 0.05 -593.00 3554.00 12970 20240610 -64.73 4000 20240424 14.38 5580 -18.01 20250108 4255 7.52 20250311 12970 -64.73 20240610 4000 14.38 20240424 0.01 N 361670 500 28 억 25560 N N 0 N 00 N
3 20250321 151226 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 10 2 0.22 13767975 3034 80.01 4520 4595 4455 5930 3200 4565 4537.90 0.45 0 -378 4738 4651 4608 4521 4478 4630 4500 28 1365 500 2830 5 1 5667658 259 -7.72 1.29 12 0.05 -593.00 3554.00 12970 20240610 -64.73 4000 20240424 14.38 5580 -18.01 20250108 4255 7.52 20250311 12970 -64.73 20240610 4000 14.38 20240424 0.01 N 361670 500 28 억 25560 N N 0 N 00 N
4 20250321 141227 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 10 2 0.22 11832470 2611 68.86 4520 4595 4455 5930 3200 4565 4531.78 0.45 0 -362 4738 4651 4608 4521 4478 4630 4500 28 1365 500 2830 5 1 5667658 259 -7.72 1.29 12 0.05 -593.00 3554.00 12970 20240610 -64.73 4000 20240424 14.38 5580 -18.01 20250108 4255 7.52 20250311 12970 -64.73 20240610 4000 14.38 20240424 0.01 N 361670 500 28 억 25560 N N 0 N 00 N
5 20250321 131228 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 10 2 0.22 7884610 1748 46.10 4520 4595 4455 5930 3200 4565 4510.65 0.45 0 -262 4738 4651 4608 4521 4478 4630 4500 28 1365 500 2830 5 1 5667658 259 -7.72 1.29 12 0.03 -593.00 3554.00 12970 20240610 -64.73 4000 20240424 14.38 5580 -18.01 20250108 4255 7.52 20250311 12970 -64.73 20240610 4000 14.38 20240424 0.01 N 361670 500 28 억 25560 N N 0 N 00 N
6 20250321 121228 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 10 2 0.22 7848010 1740 45.89 4520 4595 4455 5930 3200 4565 4510.35 0.45 0 -256 4738 4651 4608 4521 4478 4630 4500 28 1365 500 2830 5 1 5667658 259 -7.72 1.29 12 0.03 -593.00 3554.00 12970 20240610 -64.73 4000 20240424 14.38 5580 -18.01 20250108 4255 7.52 20250311 12970 -64.73 20240610 4000 14.38 20240424 0.01 N 361670 500 28 억 25560 N N 0 N 00 N
7 20250321 111229 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 30 2 0.66 6456565 1435 37.84 4520 4595 4455 5930 3200 4565 4499.35 0.45 0 -2 4738 4651 4608 4521 4478 4630 4500 28 1365 500 2830 5 1 5667658 260 -7.75 1.29 12 0.03 -593.00 3554.00 12970 20240610 -64.57 4000 20240424 14.88 5580 -17.65 20250108 4255 7.99 20250311 12970 -64.57 20240610 4000 14.88 20240424 0.01 N 361670 500 28 억 25560 N N 0 N 00 N
8 20250321 101230 57 100.00 KOSDAQ 전기·전자 N N N N N 4560 -5 5 -0.11 6205710 1380 36.39 4520 4560 4455 5930 3200 4565 4496.89 0.45 0 18 4738 4651 4608 4521 4478 4630 4500 28 1365 500 2830 5 1 5667658 258 -7.69 1.28 12 0.02 -593.00 3554.00 12970 20240610 -64.84 4000 20240424 14.00 5580 -18.28 20250108 4255 7.17 20250311 12970 -64.84 20240610 4000 14.00 20240424 0.01 N 361670 500 28 억 25560 N N 0 N 00 N
9 20250321 091236 57 100.00 KOSDAQ 전기·전자 N N N N N 4560 -5 5 -0.11 739145 164 4.32 4520 4560 4500 5930 3200 4565 4506.98 0.45 0 -4 4738 4651 4608 4521 4478 4630 4500 28 1365 500 2830 5 1 5667658 258 -7.69 1.28 12 0.00 -593.00 3554.00 12970 20240610 -64.84 4000 20240424 14.00 5580 -18.28 20250108 4255 7.17 20250311 12970 -64.84 20240610 4000 14.00 20240424 0.01 N 361670 500 28 억 25560 N N 0 N 00 N
10 20250320 161840 57 100.00 KOSDAQ 전기·전자 N N N N N 4565 -55 5 -1.19 16507295 3592 29.15 4625 4695 4565 6000 3235 4620 4595.57 0.45 0 -122 4833 4726 4658 4551 4483 4692 4517 28 1380 500 2860 5 1 5667658 259 -7.70 1.28 12 0.06 -593.00 3554.00 12970 20240610 -64.80 4000 20240424 14.12 5580 -18.19 20250108 4255 7.29 20250311 12970 -64.80 20240610 4000 14.12 20240424 0.01 N 361670 500 28 억 25682 N N 0 N 00 N
11 20250320 151224 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 -40 5 -0.87 14304460 3110 25.24 4625 4695 4570 6000 3235 4620 4599.50 0.45 0 -82 4833 4726 4658 4551 4483 4692 4517 28 1380 500 2860 5 1 5667658 260 -7.72 1.29 12 0.05 -593.00 3554.00 12970 20240610 -64.69 4000 20240424 14.50 5580 -17.92 20250108 4255 7.64 20250311 12970 -64.69 20240610 4000 14.50 20240424 0.01 N 361670 500 28 억 25682 N N 0 N 00 N
12 20250320 141228 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 -30 5 -0.65 9988620 2169 17.60 4625 4695 4570 6000 3235 4620 4605.17 0.45 0 75 4833 4726 4658 4551 4483 4692 4517 28 1380 500 2860 5 1 5667658 260 -7.74 1.29 12 0.04 -593.00 3554.00 12970 20240610 -64.61 4000 20240424 14.75 5580 -17.74 20250108 4255 7.87 20250311 12970 -64.61 20240610 4000 14.75 20240424 0.01 N 361670 500 28 억 25682 N N 0 N 00 N