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
376290/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
20250321,161250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,0,3,0.00,12629036,3952,75.33,3200,3250,3110,4160,2240,3200,3195.61,69.76,0,415,3293,3246,3223,3176,3153,3235,3165,88,960,500,2240,5,1,17657500,565,61.54,0.56,12,0.02,52.00,5693.00,4045,20240604,-20.89,2700,20241209,18.52,3455,-7.38,20250210,2855,12.08,20250203,4045,-20.89,20240604,2700,18.52,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250321,151236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,30,2,0.94,12196996,3817,72.76,3200,3250,3110,4160,2240,3200,3195.44,69.76,0,415,3293,3246,3223,3176,3153,3235,3165,88,960,500,2240,5,1,17657500,570,62.12,0.57,12,0.02,52.00,5693.00,4045,20240604,-20.15,2700,20241209,19.63,3455,-6.51,20250210,2855,13.13,20250203,4045,-20.15,20240604,2700,19.63,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250321,141237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,50,2,1.56,12125705,3795,72.34,3200,3250,3110,4160,2240,3200,3195.18,69.76,0,416,3293,3246,3223,3176,3153,3235,3165,88,960,500,2240,5,1,17657500,574,62.50,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250321,131238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,45,2,1.41,10943700,3431,65.40,3200,3250,3110,4160,2240,3200,3189.65,69.76,0,416,3293,3246,3223,3176,3153,3235,3165,88,960,500,2240,5,1,17657500,573,62.40,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.78,2700,20241209,20.19,3455,-6.08,20250210,2855,13.66,20250203,4045,-19.78,20240604,2700,20.19,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250321,121238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,45,2,1.41,10943700,3431,65.40,3200,3250,3110,4160,2240,3200,3189.65,69.76,0,416,3293,3246,3223,3176,3153,3235,3165,88,960,500,2240,5,1,17657500,573,62.40,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.78,2700,20241209,20.19,3455,-6.08,20250210,2855,13.66,20250203,4045,-19.78,20240604,2700,20.19,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250321,111238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,40,2,1.25,8285350,2610,49.75,3200,3250,3110,4160,2240,3200,3174.46,69.76,0,662,3293,3246,3223,3176,3153,3235,3165,88,960,500,2240,5,1,17657500,572,62.31,0.57,12,0.01,52.00,5693.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250321,101239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,25,2,0.78,5896980,1865,35.55,3200,3250,3110,4160,2240,3200,3161.92,69.76,0,679,3293,3246,3223,3176,3153,3235,3165,88,960,500,2240,5,1,17657500,569,62.02,0.57,12,0.01,52.00,5693.00,4045,20240604,-20.27,2700,20241209,19.44,3455,-6.66,20250210,2855,12.96,20250203,4045,-20.27,20240604,2700,19.44,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250321,091246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,50,2,1.56,605240,187,3.56,3200,3250,3200,4160,2240,3200,3236.58,69.76,0,-3,3293,3246,3223,3176,3153,3235,3165,88,960,500,2240,5,1,17657500,574,62.50,0.57,12,0.00,52.00,5693.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250320,161849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-45,5,-1.39,16943110,5246,56.31,3265,3270,3200,4215,2275,3245,3229.72,69.76,0,0,3285,3265,3240,3220,3195,3252,3207,88,970,500,2270,5,1,17657500,565,61.54,0.56,12,0.03,52.00,5693.00,4045,20240604,-20.89,2700,20241209,18.52,3455,-7.38,20250210,2855,12.08,20250203,4045,-20.89,20240604,2700,18.52,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250320,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,5,2,0.15,15023110,4646,49.87,3265,3270,3200,4215,2275,3245,3233.56,69.76,0,0,3285,3265,3240,3220,3195,3252,3207,88,970,500,2270,5,1,17657500,574,62.50,0.57,12,0.03,52.00,5693.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.72,N,376290,500,88 억,,12317756,N,N,0,N,00,N
20250320,141238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-30,5,-0.92,11696285,3611,38.76,3265,3270,3200,4215,2275,3245,3239.07,69.76,0,6,3285,3265,3240,3220,3195,3252,3207,88,970,500,2270,5,1,17657500,568,61.83,0.56,12,0.02,52.00,5693.00,4045,20240604,-20.52,2700,20241209,19.07,3455,-6.95,20250210,2855,12.61,20250203,4045,-20.52,20240604,2700,19.07,20241209,0.72,N,376290,500,88 억,,12317756,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 161250 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 0 3 0.00 12629036 3952 75.33 3200 3250 3110 4160 2240 3200 3195.61 69.76 0 415 3293 3246 3223 3176 3153 3235 3165 88 960 500 2240 5 1 17657500 565 61.54 0.56 12 0.02 52.00 5693.00 4045 20240604 -20.89 2700 20241209 18.52 3455 -7.38 20250210 2855 12.08 20250203 4045 -20.89 20240604 2700 18.52 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
3 20250321 151236 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 30 2 0.94 12196996 3817 72.76 3200 3250 3110 4160 2240 3200 3195.44 69.76 0 415 3293 3246 3223 3176 3153 3235 3165 88 960 500 2240 5 1 17657500 570 62.12 0.57 12 0.02 52.00 5693.00 4045 20240604 -20.15 2700 20241209 19.63 3455 -6.51 20250210 2855 13.13 20250203 4045 -20.15 20240604 2700 19.63 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
4 20250321 141237 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 50 2 1.56 12125705 3795 72.34 3200 3250 3110 4160 2240 3200 3195.18 69.76 0 416 3293 3246 3223 3176 3153 3235 3165 88 960 500 2240 5 1 17657500 574 62.50 0.57 12 0.02 52.00 5693.00 4045 20240604 -19.65 2700 20241209 20.37 3455 -5.93 20250210 2855 13.84 20250203 4045 -19.65 20240604 2700 20.37 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
5 20250321 131238 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 45 2 1.41 10943700 3431 65.40 3200 3250 3110 4160 2240 3200 3189.65 69.76 0 416 3293 3246 3223 3176 3153 3235 3165 88 960 500 2240 5 1 17657500 573 62.40 0.57 12 0.02 52.00 5693.00 4045 20240604 -19.78 2700 20241209 20.19 3455 -6.08 20250210 2855 13.66 20250203 4045 -19.78 20240604 2700 20.19 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
6 20250321 121238 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 45 2 1.41 10943700 3431 65.40 3200 3250 3110 4160 2240 3200 3189.65 69.76 0 416 3293 3246 3223 3176 3153 3235 3165 88 960 500 2240 5 1 17657500 573 62.40 0.57 12 0.02 52.00 5693.00 4045 20240604 -19.78 2700 20241209 20.19 3455 -6.08 20250210 2855 13.66 20250203 4045 -19.78 20240604 2700 20.19 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
7 20250321 111238 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 40 2 1.25 8285350 2610 49.75 3200 3250 3110 4160 2240 3200 3174.46 69.76 0 662 3293 3246 3223 3176 3153 3235 3165 88 960 500 2240 5 1 17657500 572 62.31 0.57 12 0.01 52.00 5693.00 4045 20240604 -19.90 2700 20241209 20.00 3455 -6.22 20250210 2855 13.49 20250203 4045 -19.90 20240604 2700 20.00 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
8 20250321 101239 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 25 2 0.78 5896980 1865 35.55 3200 3250 3110 4160 2240 3200 3161.92 69.76 0 679 3293 3246 3223 3176 3153 3235 3165 88 960 500 2240 5 1 17657500 569 62.02 0.57 12 0.01 52.00 5693.00 4045 20240604 -20.27 2700 20241209 19.44 3455 -6.66 20250210 2855 12.96 20250203 4045 -20.27 20240604 2700 19.44 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
9 20250321 091246 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 50 2 1.56 605240 187 3.56 3200 3250 3200 4160 2240 3200 3236.58 69.76 0 -3 3293 3246 3223 3176 3153 3235 3165 88 960 500 2240 5 1 17657500 574 62.50 0.57 12 0.00 52.00 5693.00 4045 20240604 -19.65 2700 20241209 20.37 3455 -5.93 20250210 2855 13.84 20250203 4045 -19.65 20240604 2700 20.37 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
10 20250320 161849 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 -45 5 -1.39 16943110 5246 56.31 3265 3270 3200 4215 2275 3245 3229.72 69.76 0 0 3285 3265 3240 3220 3195 3252 3207 88 970 500 2270 5 1 17657500 565 61.54 0.56 12 0.03 52.00 5693.00 4045 20240604 -20.89 2700 20241209 18.52 3455 -7.38 20250210 2855 12.08 20250203 4045 -20.89 20240604 2700 18.52 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
11 20250320 151234 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 5 2 0.15 15023110 4646 49.87 3265 3270 3200 4215 2275 3245 3233.56 69.76 0 0 3285 3265 3240 3220 3195 3252 3207 88 970 500 2270 5 1 17657500 574 62.50 0.57 12 0.03 52.00 5693.00 4045 20240604 -19.65 2700 20241209 20.37 3455 -5.93 20250210 2855 13.84 20250203 4045 -19.65 20240604 2700 20.37 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N
12 20250320 141238 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 -30 5 -0.92 11696285 3611 38.76 3265 3270 3200 4215 2275 3245 3239.07 69.76 0 6 3285 3265 3240 3220 3195 3252 3207 88 970 500 2270 5 1 17657500 568 61.83 0.56 12 0.02 52.00 5693.00 4045 20240604 -20.52 2700 20241209 19.07 3455 -6.95 20250210 2855 12.61 20250203 4045 -20.52 20240604 2700 19.07 20241209 0.72 N 376290 500 88 억 12317756 N N 0 N 00 N