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
368600/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
20250321,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-20,5,-0.67,188703960,63481,1113.70,2950,3055,2850,3860,2080,2970,2972.61,0.62,0,-6387,3030,3000,2985,2955,2940,2992,2947,88,890,500,1960,5,1,17538346,517,-4.73,0.91,12,0.36,-624.00,3253.00,6900,20240514,-57.25,2300,20241209,28.26,3530,-16.43,20250117,2850,3.51,20250321,6900,-57.25,20240514,2300,28.26,20241209,0.63,N,368600,500,87 억,,109317,N,N,0,N,00,N
20250321,151231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-20,5,-0.67,183075550,61575,1080.26,2950,3055,2850,3860,2080,2970,2973.21,0.62,0,-5882,3030,3000,2985,2955,2940,2992,2947,88,890,500,1960,5,1,17538346,517,-4.73,0.91,12,0.35,-624.00,3253.00,6900,20240514,-57.25,2300,20241209,28.26,3530,-16.43,20250117,2850,3.51,20250321,6900,-57.25,20240514,2300,28.26,20241209,0.63,N,368600,500,87 억,,109317,N,N,0,N,00,N
20250321,141231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-20,5,-0.67,177494270,59686,1047.12,2950,3055,2850,3860,2080,2970,2973.80,0.62,0,-5904,3030,3000,2985,2955,2940,2992,2947,88,890,500,1960,5,1,17538346,517,-4.73,0.91,12,0.34,-624.00,3253.00,6900,20240514,-57.25,2300,20241209,28.26,3530,-16.43,20250117,2850,3.51,20250321,6900,-57.25,20240514,2300,28.26,20241209,0.63,N,368600,500,87 억,,109317,N,N,0,N,00,N
20250321,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,30,2,1.01,160028860,53779,943.49,2950,3055,2850,3860,2080,2970,2975.68,0.62,0,-7470,3030,3000,2985,2955,2940,2992,2947,88,890,500,1960,5,1,17538346,526,-4.81,0.92,12,0.31,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2850,5.26,20250321,6900,-56.52,20240514,2300,30.43,20241209,0.63,N,368600,500,87 억,,109317,N,N,0,N,00,N
20250321,121233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,35,2,1.18,152087555,51159,897.53,2950,3055,2850,3860,2080,2970,2972.84,0.62,0,-7474,3030,3000,2985,2955,2940,2992,2947,88,890,500,1960,5,1,17538346,527,-4.82,0.92,12,0.29,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2850,5.44,20250321,6900,-56.45,20240514,2300,30.65,20241209,0.63,N,368600,500,87 억,,109317,N,N,0,N,00,N
20250321,111233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,0,3,0.00,110850590,37626,660.11,2950,2975,2850,3860,2080,2970,2946.12,0.62,0,-6382,3030,3000,2985,2955,2940,2992,2947,88,890,500,1960,5,1,17538346,521,-4.76,0.91,12,0.21,-624.00,3253.00,6900,20240514,-56.96,2300,20241209,29.13,3530,-15.86,20250117,2850,4.21,20250321,6900,-56.96,20240514,2300,29.13,20241209,0.63,N,368600,500,87 억,,109317,N,N,0,N,00,N
20250321,101234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,-25,5,-0.84,37491725,12797,224.51,2950,2975,2850,3860,2080,2970,2929.73,0.62,0,-6804,3030,3000,2985,2955,2940,2992,2947,88,890,500,1960,5,1,17538346,517,-4.72,0.91,12,0.07,-624.00,3253.00,6900,20240514,-57.32,2300,20241209,28.04,3530,-16.57,20250117,2850,3.33,20250321,6900,-57.32,20240514,2300,28.04,20241209,0.63,N,368600,500,87 억,,109317,N,N,0,N,00,N
20250321,091241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,0,3,0.00,1238950,419,7.35,2950,2975,2945,3860,2080,2970,2956.92,0.62,0,-395,3030,3000,2985,2955,2940,2992,2947,88,890,500,1960,5,1,17538346,521,-4.76,0.91,12,0.00,-624.00,3253.00,6900,20240514,-56.96,2300,20241209,29.13,3530,-15.86,20250117,2900,2.41,20250102,6900,-56.96,20240514,2300,29.13,20241209,0.63,N,368600,500,87 억,,109317,N,N,0,N,00,N
20250320,161844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-15,5,-0.50,16952445,5700,11.09,2970,3015,2970,3880,2090,2985,2974.11,0.63,0,-667,3131,3057,3016,2942,2901,3095,2980,88,895,500,1970,5,1,17538346,521,-4.76,0.91,12,0.03,-624.00,3253.00,6900,20240514,-56.96,2300,20241209,29.13,3530,-15.86,20250117,2900,2.41,20250102,6900,-56.96,20240514,2300,29.13,20241209,0.63,N,368600,500,87 억,,109984,N,N,0,N,00,N
20250320,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-15,5,-0.50,15348540,5160,10.04,2970,3015,2970,3880,2090,2985,2974.52,0.63,0,-134,3131,3057,3016,2942,2901,3095,2980,88,895,500,1970,5,1,17538346,521,-4.76,0.91,12,0.03,-624.00,3253.00,6900,20240514,-56.96,2300,20241209,29.13,3530,-15.86,20250117,2900,2.41,20250102,6900,-56.96,20240514,2300,29.13,20241209,0.63,N,368600,500,87 억,,109984,N,N,0,N,00,N
20250320,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,0,3,0.00,9587255,3221,6.27,2970,3015,2970,3880,2090,2985,2976.48,0.63,0,-282,3131,3057,3016,2942,2901,3095,2980,88,895,500,1970,5,1,17538346,524,-4.78,0.92,12,0.02,-624.00,3253.00,6900,20240514,-56.74,2300,20241209,29.78,3530,-15.44,20250117,2900,2.93,20250102,6900,-56.74,20240514,2300,29.78,20241209,0.63,N,368600,500,87 억,,109984,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 161245 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -20 5 -0.67 188703960 63481 1113.70 2950 3055 2850 3860 2080 2970 2972.61 0.62 0 -6387 3030 3000 2985 2955 2940 2992 2947 88 890 500 1960 5 1 17538346 517 -4.73 0.91 12 0.36 -624.00 3253.00 6900 20240514 -57.25 2300 20241209 28.26 3530 -16.43 20250117 2850 3.51 20250321 6900 -57.25 20240514 2300 28.26 20241209 0.63 N 368600 500 87 억 109317 N N 0 N 00 N
3 20250321 151231 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -20 5 -0.67 183075550 61575 1080.26 2950 3055 2850 3860 2080 2970 2973.21 0.62 0 -5882 3030 3000 2985 2955 2940 2992 2947 88 890 500 1960 5 1 17538346 517 -4.73 0.91 12 0.35 -624.00 3253.00 6900 20240514 -57.25 2300 20241209 28.26 3530 -16.43 20250117 2850 3.51 20250321 6900 -57.25 20240514 2300 28.26 20241209 0.63 N 368600 500 87 억 109317 N N 0 N 00 N
4 20250321 141231 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -20 5 -0.67 177494270 59686 1047.12 2950 3055 2850 3860 2080 2970 2973.80 0.62 0 -5904 3030 3000 2985 2955 2940 2992 2947 88 890 500 1960 5 1 17538346 517 -4.73 0.91 12 0.34 -624.00 3253.00 6900 20240514 -57.25 2300 20241209 28.26 3530 -16.43 20250117 2850 3.51 20250321 6900 -57.25 20240514 2300 28.26 20241209 0.63 N 368600 500 87 억 109317 N N 0 N 00 N
5 20250321 131233 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 30 2 1.01 160028860 53779 943.49 2950 3055 2850 3860 2080 2970 2975.68 0.62 0 -7470 3030 3000 2985 2955 2940 2992 2947 88 890 500 1960 5 1 17538346 526 -4.81 0.92 12 0.31 -624.00 3253.00 6900 20240514 -56.52 2300 20241209 30.43 3530 -15.01 20250117 2850 5.26 20250321 6900 -56.52 20240514 2300 30.43 20241209 0.63 N 368600 500 87 억 109317 N N 0 N 00 N
6 20250321 121233 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 35 2 1.18 152087555 51159 897.53 2950 3055 2850 3860 2080 2970 2972.84 0.62 0 -7474 3030 3000 2985 2955 2940 2992 2947 88 890 500 1960 5 1 17538346 527 -4.82 0.92 12 0.29 -624.00 3253.00 6900 20240514 -56.45 2300 20241209 30.65 3530 -14.87 20250117 2850 5.44 20250321 6900 -56.45 20240514 2300 30.65 20241209 0.63 N 368600 500 87 억 109317 N N 0 N 00 N
7 20250321 111233 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 0 3 0.00 110850590 37626 660.11 2950 2975 2850 3860 2080 2970 2946.12 0.62 0 -6382 3030 3000 2985 2955 2940 2992 2947 88 890 500 1960 5 1 17538346 521 -4.76 0.91 12 0.21 -624.00 3253.00 6900 20240514 -56.96 2300 20241209 29.13 3530 -15.86 20250117 2850 4.21 20250321 6900 -56.96 20240514 2300 29.13 20241209 0.63 N 368600 500 87 억 109317 N N 0 N 00 N
8 20250321 101234 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 -25 5 -0.84 37491725 12797 224.51 2950 2975 2850 3860 2080 2970 2929.73 0.62 0 -6804 3030 3000 2985 2955 2940 2992 2947 88 890 500 1960 5 1 17538346 517 -4.72 0.91 12 0.07 -624.00 3253.00 6900 20240514 -57.32 2300 20241209 28.04 3530 -16.57 20250117 2850 3.33 20250321 6900 -57.32 20240514 2300 28.04 20241209 0.63 N 368600 500 87 억 109317 N N 0 N 00 N
9 20250321 091241 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 0 3 0.00 1238950 419 7.35 2950 2975 2945 3860 2080 2970 2956.92 0.62 0 -395 3030 3000 2985 2955 2940 2992 2947 88 890 500 1960 5 1 17538346 521 -4.76 0.91 12 0.00 -624.00 3253.00 6900 20240514 -56.96 2300 20241209 29.13 3530 -15.86 20250117 2900 2.41 20250102 6900 -56.96 20240514 2300 29.13 20241209 0.63 N 368600 500 87 억 109317 N N 0 N 00 N
10 20250320 161844 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 -15 5 -0.50 16952445 5700 11.09 2970 3015 2970 3880 2090 2985 2974.11 0.63 0 -667 3131 3057 3016 2942 2901 3095 2980 88 895 500 1970 5 1 17538346 521 -4.76 0.91 12 0.03 -624.00 3253.00 6900 20240514 -56.96 2300 20241209 29.13 3530 -15.86 20250117 2900 2.41 20250102 6900 -56.96 20240514 2300 29.13 20241209 0.63 N 368600 500 87 억 109984 N N 0 N 00 N
11 20250320 151229 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 -15 5 -0.50 15348540 5160 10.04 2970 3015 2970 3880 2090 2985 2974.52 0.63 0 -134 3131 3057 3016 2942 2901 3095 2980 88 895 500 1970 5 1 17538346 521 -4.76 0.91 12 0.03 -624.00 3253.00 6900 20240514 -56.96 2300 20241209 29.13 3530 -15.86 20250117 2900 2.41 20250102 6900 -56.96 20240514 2300 29.13 20241209 0.63 N 368600 500 87 억 109984 N N 0 N 00 N
12 20250320 141233 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 0 3 0.00 9587255 3221 6.27 2970 3015 2970 3880 2090 2985 2976.48 0.63 0 -282 3131 3057 3016 2942 2901 3095 2980 88 895 500 1970 5 1 17538346 524 -4.78 0.92 12 0.02 -624.00 3253.00 6900 20240514 -56.74 2300 20241209 29.78 3530 -15.44 20250117 2900 2.93 20250102 6900 -56.74 20240514 2300 29.78 20241209 0.63 N 368600 500 87 억 109984 N N 0 N 00 N