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
371950/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
20250321,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-240,5,-1.90,283097505,22874,34.21,12300,12650,12240,16440,8860,12650,12376.36,0.78,0,581,13423,13036,12413,12026,11403,13230,12220,105,3790,500,8090,10,1,21040488,2611,-11.96,4.53,12,0.11,-1038.00,2742.00,18000,20240627,-31.06,5910,20240319,109.98,13950,-11.04,20250312,8300,49.52,20250114,18000,-31.06,20240627,5950,108.57,20240329,1.10,N,371950,500,105 억,,164234,N,N,0,N,00,N
20250321,151232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,-270,5,-2.13,278785455,22526,33.69,12300,12650,12240,16440,8860,12650,12376.16,0.78,0,854,13423,13036,12413,12026,11403,13230,12220,105,3790,500,8090,10,1,21040488,2605,-11.93,4.51,12,0.11,-1038.00,2742.00,18000,20240627,-31.22,5910,20240319,109.48,13950,-11.25,20250312,8300,49.16,20250114,18000,-31.22,20240627,5950,108.07,20240329,1.10,N,371950,500,105 억,,164234,N,N,0,N,00,N
20250321,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12430,-220,5,-1.74,243389655,19671,29.42,12300,12650,12240,16440,8860,12650,12373.02,0.78,0,763,13423,13036,12413,12026,11403,13230,12220,105,3790,500,8090,10,1,21040488,2615,-11.97,4.53,12,0.09,-1038.00,2742.00,18000,20240627,-30.94,5910,20240319,110.32,13950,-10.90,20250312,8300,49.76,20250114,18000,-30.94,20240627,5950,108.91,20240329,1.10,N,371950,500,105 억,,164234,N,N,0,N,00,N
20250321,131234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-240,5,-1.90,230114890,18602,27.82,12300,12650,12240,16440,8860,12650,12370.44,0.78,0,779,13423,13036,12413,12026,11403,13230,12220,105,3790,500,8090,10,1,21040488,2611,-11.96,4.53,12,0.09,-1038.00,2742.00,18000,20240627,-31.06,5910,20240319,109.98,13950,-11.04,20250312,8300,49.52,20250114,18000,-31.06,20240627,5950,108.57,20240329,1.10,N,371950,500,105 억,,164234,N,N,0,N,00,N
20250321,121234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-240,5,-1.90,215488020,17425,26.06,12300,12650,12240,16440,8860,12650,12366.60,0.78,0,437,13423,13036,12413,12026,11403,13230,12220,105,3790,500,8090,10,1,21040488,2611,-11.96,4.53,12,0.08,-1038.00,2742.00,18000,20240627,-31.06,5910,20240319,109.98,13950,-11.04,20250312,8300,49.52,20250114,18000,-31.06,20240627,5950,108.57,20240329,1.10,N,371950,500,105 억,,164234,N,N,0,N,00,N
20250321,111234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12460,-190,5,-1.50,203999300,16499,24.68,12300,12650,12240,16440,8860,12650,12364.34,0.78,0,462,13423,13036,12413,12026,11403,13230,12220,105,3790,500,8090,10,1,21040488,2622,-12.00,4.54,12,0.08,-1038.00,2742.00,18000,20240627,-30.78,5910,20240319,110.83,13950,-10.68,20250312,8300,50.12,20250114,18000,-30.78,20240627,5950,109.41,20240329,1.10,N,371950,500,105 억,,164234,N,N,0,N,00,N
20250321,101235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,-350,5,-2.77,139056790,11278,16.87,12300,12650,12250,16440,8860,12650,12329.92,0.78,0,-1060,13423,13036,12413,12026,11403,13230,12220,105,3790,500,8090,10,1,21040488,2588,-11.85,4.49,12,0.05,-1038.00,2742.00,18000,20240627,-31.67,5910,20240319,108.12,13950,-11.83,20250312,8300,48.19,20250114,18000,-31.67,20240627,5950,106.72,20240329,1.10,N,371950,500,105 억,,164234,N,N,0,N,00,N
20250321,091242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,-270,5,-2.13,32848960,2650,3.96,12300,12650,12300,16440,8860,12650,12395.83,0.78,0,349,13423,13036,12413,12026,11403,13230,12220,105,3790,500,8090,10,1,21040488,2605,-11.93,4.51,12,0.01,-1038.00,2742.00,18000,20240627,-31.22,5910,20240319,109.48,13950,-11.25,20250312,8300,49.16,20250114,18000,-31.22,20240627,5950,108.07,20240329,1.10,N,371950,500,105 억,,164234,N,N,0,N,00,N
20250320,161846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12650,240,2,1.93,828667605,66832,60.29,12440,12800,11790,16130,8690,12410,12399.26,0.79,0,-976,13723,13066,12593,11936,11463,12830,11700,105,3720,500,7940,10,1,21040488,2662,-12.19,4.61,12,0.32,-1038.00,2742.00,18000,20240627,-29.72,5910,20240319,114.04,13950,-9.32,20250312,8300,52.41,20250114,18000,-29.72,20240627,5910,114.04,20240320,1.12,N,371950,500,105 억,,165631,N,N,0,N,00,N
20250320,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12700,290,2,2.34,817592145,65956,59.49,12440,12800,11790,16130,8690,12410,12396.02,0.79,0,-839,13723,13066,12593,11936,11463,12830,11700,105,3720,500,7940,10,1,21040488,2672,-12.24,4.63,12,0.31,-1038.00,2742.00,18000,20240627,-29.44,5910,20240319,114.89,13950,-8.96,20250312,8300,53.01,20250114,18000,-29.44,20240627,5910,114.89,20240320,1.12,N,371950,500,105 억,,165631,N,N,0,N,00,N
20250320,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,180,2,1.45,754985100,61014,55.04,12440,12800,11790,16130,8690,12410,12373.96,0.79,0,-1116,13723,13066,12593,11936,11463,12830,11700,105,3720,500,7940,10,1,21040488,2649,-12.13,4.59,12,0.29,-1038.00,2742.00,18000,20240627,-30.06,5910,20240319,113.03,13950,-9.75,20250312,8300,51.69,20250114,18000,-30.06,20240627,5910,113.03,20240320,1.12,N,371950,500,105 억,,165631,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 161247 57 100.00 KOSDAQ 전기·전자 N N N N N 12410 -240 5 -1.90 283097505 22874 34.21 12300 12650 12240 16440 8860 12650 12376.36 0.78 0 581 13423 13036 12413 12026 11403 13230 12220 105 3790 500 8090 10 1 21040488 2611 -11.96 4.53 12 0.11 -1038.00 2742.00 18000 20240627 -31.06 5910 20240319 109.98 13950 -11.04 20250312 8300 49.52 20250114 18000 -31.06 20240627 5950 108.57 20240329 1.10 N 371950 500 105 억 164234 N N 0 N 00 N
3 20250321 151232 57 100.00 KOSDAQ 전기·전자 N N N N N 12380 -270 5 -2.13 278785455 22526 33.69 12300 12650 12240 16440 8860 12650 12376.16 0.78 0 854 13423 13036 12413 12026 11403 13230 12220 105 3790 500 8090 10 1 21040488 2605 -11.93 4.51 12 0.11 -1038.00 2742.00 18000 20240627 -31.22 5910 20240319 109.48 13950 -11.25 20250312 8300 49.16 20250114 18000 -31.22 20240627 5950 108.07 20240329 1.10 N 371950 500 105 억 164234 N N 0 N 00 N
4 20250321 141233 57 100.00 KOSDAQ 전기·전자 N N N N N 12430 -220 5 -1.74 243389655 19671 29.42 12300 12650 12240 16440 8860 12650 12373.02 0.78 0 763 13423 13036 12413 12026 11403 13230 12220 105 3790 500 8090 10 1 21040488 2615 -11.97 4.53 12 0.09 -1038.00 2742.00 18000 20240627 -30.94 5910 20240319 110.32 13950 -10.90 20250312 8300 49.76 20250114 18000 -30.94 20240627 5950 108.91 20240329 1.10 N 371950 500 105 억 164234 N N 0 N 00 N
5 20250321 131234 57 100.00 KOSDAQ 전기·전자 N N N N N 12410 -240 5 -1.90 230114890 18602 27.82 12300 12650 12240 16440 8860 12650 12370.44 0.78 0 779 13423 13036 12413 12026 11403 13230 12220 105 3790 500 8090 10 1 21040488 2611 -11.96 4.53 12 0.09 -1038.00 2742.00 18000 20240627 -31.06 5910 20240319 109.98 13950 -11.04 20250312 8300 49.52 20250114 18000 -31.06 20240627 5950 108.57 20240329 1.10 N 371950 500 105 억 164234 N N 0 N 00 N
6 20250321 121234 57 100.00 KOSDAQ 전기·전자 N N N N N 12410 -240 5 -1.90 215488020 17425 26.06 12300 12650 12240 16440 8860 12650 12366.60 0.78 0 437 13423 13036 12413 12026 11403 13230 12220 105 3790 500 8090 10 1 21040488 2611 -11.96 4.53 12 0.08 -1038.00 2742.00 18000 20240627 -31.06 5910 20240319 109.98 13950 -11.04 20250312 8300 49.52 20250114 18000 -31.06 20240627 5950 108.57 20240329 1.10 N 371950 500 105 억 164234 N N 0 N 00 N
7 20250321 111234 57 100.00 KOSDAQ 전기·전자 N N N N N 12460 -190 5 -1.50 203999300 16499 24.68 12300 12650 12240 16440 8860 12650 12364.34 0.78 0 462 13423 13036 12413 12026 11403 13230 12220 105 3790 500 8090 10 1 21040488 2622 -12.00 4.54 12 0.08 -1038.00 2742.00 18000 20240627 -30.78 5910 20240319 110.83 13950 -10.68 20250312 8300 50.12 20250114 18000 -30.78 20240627 5950 109.41 20240329 1.10 N 371950 500 105 억 164234 N N 0 N 00 N
8 20250321 101235 57 100.00 KOSDAQ 전기·전자 N N N N N 12300 -350 5 -2.77 139056790 11278 16.87 12300 12650 12250 16440 8860 12650 12329.92 0.78 0 -1060 13423 13036 12413 12026 11403 13230 12220 105 3790 500 8090 10 1 21040488 2588 -11.85 4.49 12 0.05 -1038.00 2742.00 18000 20240627 -31.67 5910 20240319 108.12 13950 -11.83 20250312 8300 48.19 20250114 18000 -31.67 20240627 5950 106.72 20240329 1.10 N 371950 500 105 억 164234 N N 0 N 00 N
9 20250321 091242 57 100.00 KOSDAQ 전기·전자 N N N N N 12380 -270 5 -2.13 32848960 2650 3.96 12300 12650 12300 16440 8860 12650 12395.83 0.78 0 349 13423 13036 12413 12026 11403 13230 12220 105 3790 500 8090 10 1 21040488 2605 -11.93 4.51 12 0.01 -1038.00 2742.00 18000 20240627 -31.22 5910 20240319 109.48 13950 -11.25 20250312 8300 49.16 20250114 18000 -31.22 20240627 5950 108.07 20240329 1.10 N 371950 500 105 억 164234 N N 0 N 00 N
10 20250320 161846 57 100.00 KOSDAQ 전기·전자 N N N N N 12650 240 2 1.93 828667605 66832 60.29 12440 12800 11790 16130 8690 12410 12399.26 0.79 0 -976 13723 13066 12593 11936 11463 12830 11700 105 3720 500 7940 10 1 21040488 2662 -12.19 4.61 12 0.32 -1038.00 2742.00 18000 20240627 -29.72 5910 20240319 114.04 13950 -9.32 20250312 8300 52.41 20250114 18000 -29.72 20240627 5910 114.04 20240320 1.12 N 371950 500 105 억 165631 N N 0 N 00 N
11 20250320 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 12700 290 2 2.34 817592145 65956 59.49 12440 12800 11790 16130 8690 12410 12396.02 0.79 0 -839 13723 13066 12593 11936 11463 12830 11700 105 3720 500 7940 10 1 21040488 2672 -12.24 4.63 12 0.31 -1038.00 2742.00 18000 20240627 -29.44 5910 20240319 114.89 13950 -8.96 20250312 8300 53.01 20250114 18000 -29.44 20240627 5910 114.89 20240320 1.12 N 371950 500 105 억 165631 N N 0 N 00 N
12 20250320 141234 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 180 2 1.45 754985100 61014 55.04 12440 12800 11790 16130 8690 12410 12373.96 0.79 0 -1116 13723 13066 12593 11936 11463 12830 11700 105 3720 500 7940 10 1 21040488 2649 -12.13 4.59 12 0.29 -1038.00 2742.00 18000 20240627 -30.06 5910 20240319 113.03 13950 -9.75 20250312 8300 51.69 20250114 18000 -30.06 20240627 5910 113.03 20240320 1.12 N 371950 500 105 억 165631 N N 0 N 00 N