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
424980/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
20250321,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-100,5,-1.62,99062020,16126,497.87,6170,6400,6040,8020,4320,6170,6142.98,1.11,0,-39,6456,6312,6206,6062,5956,6260,6010,30,1850,500,3820,10,1,5918890,359,-4.35,1.07,12,0.27,-1397.00,5651.00,23750,20240503,-74.44,4745,20241209,27.92,7590,-20.03,20250109,5690,6.68,20250311,23750,-74.44,20240503,4745,27.92,20241209,1.86,N,424980,500,29 억,,65562,N,N,0,N,00,N
20250321,151308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-70,5,-1.13,96269370,15666,483.67,6170,6400,6040,8020,4320,6170,6145.11,1.11,0,-30,6456,6312,6206,6062,5956,6260,6010,30,1850,500,3820,10,1,5918890,361,-4.37,1.08,12,0.26,-1397.00,5651.00,23750,20240503,-74.32,4745,20241209,28.56,7590,-19.63,20250109,5690,7.21,20250311,23750,-74.32,20240503,4745,28.56,20241209,1.86,N,424980,500,29 억,,65562,N,N,0,N,00,N
20250321,141309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,0,3,0.00,67290460,10897,336.43,6170,6400,6060,8020,4320,6170,6175.14,1.11,0,245,6456,6312,6206,6062,5956,6260,6010,30,1850,500,3820,10,1,5918890,365,-4.42,1.09,12,0.18,-1397.00,5651.00,23750,20240503,-74.02,4745,20241209,30.03,7590,-18.71,20250109,5690,8.44,20250311,23750,-74.02,20240503,4745,30.03,20241209,1.86,N,424980,500,29 억,,65562,N,N,0,N,00,N
20250321,131310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-20,5,-0.32,61526710,9961,307.53,6170,6400,6060,8020,4320,6170,6176.76,1.11,0,233,6456,6312,6206,6062,5956,6260,6010,30,1850,500,3820,10,1,5918890,364,-4.40,1.09,12,0.17,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5690,8.08,20250311,23750,-74.11,20240503,4745,29.61,20241209,1.86,N,424980,500,29 억,,65562,N,N,0,N,00,N
20250321,121309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,10,2,0.16,59104055,9567,295.37,6170,6400,6060,8020,4320,6170,6177.91,1.11,0,222,6456,6312,6206,6062,5956,6260,6010,30,1850,500,3820,10,1,5918890,366,-4.42,1.09,12,0.16,-1397.00,5651.00,23750,20240503,-73.98,4745,20241209,30.24,7590,-18.58,20250109,5690,8.61,20250311,23750,-73.98,20240503,4745,30.24,20241209,1.86,N,424980,500,29 억,,65562,N,N,0,N,00,N
20250321,111310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-40,5,-0.65,57305335,9276,286.38,6170,6400,6060,8020,4320,6170,6177.81,1.11,0,375,6456,6312,6206,6062,5956,6260,6010,30,1850,500,3820,10,1,5918890,363,-4.39,1.08,12,0.16,-1397.00,5651.00,23750,20240503,-74.19,4745,20241209,29.19,7590,-19.24,20250109,5690,7.73,20250311,23750,-74.19,20240503,4745,29.19,20241209,1.86,N,424980,500,29 억,,65562,N,N,0,N,00,N
20250321,101311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-60,5,-0.97,54829285,8870,273.85,6170,6400,6060,8020,4320,6170,6181.43,1.11,0,332,6456,6312,6206,6062,5956,6260,6010,30,1850,500,3820,10,1,5918890,362,-4.37,1.08,12,0.15,-1397.00,5651.00,23750,20240503,-74.27,4745,20241209,28.77,7590,-19.50,20250109,5690,7.38,20250311,23750,-74.27,20240503,4745,28.77,20241209,1.86,N,424980,500,29 억,,65562,N,N,0,N,00,N
20250321,091318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,60,2,0.97,23964870,3835,118.40,6170,6400,6170,8020,4320,6170,6248.99,1.11,0,-40,6456,6312,6206,6062,5956,6260,6010,30,1850,500,3820,10,1,5918890,369,-4.46,1.10,12,0.06,-1397.00,5651.00,23750,20240503,-73.77,4745,20241209,31.30,7590,-17.92,20250109,5690,9.49,20250311,23750,-73.77,20240503,4745,31.30,20241209,1.86,N,424980,500,29 억,,65562,N,N,0,N,00,N
20250320,161934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,20,2,0.33,19967750,3238,13.73,6350,6350,6100,7990,4310,6150,6166.69,1.11,0,39,6330,6240,6120,6030,5910,6285,6075,30,1840,500,3810,10,1,5918890,365,-4.42,1.09,12,0.05,-1397.00,5651.00,23750,20240503,-74.02,4745,20241209,30.03,7590,-18.71,20250109,5690,8.44,20250311,23750,-74.02,20240503,4745,30.03,20241209,1.87,N,424980,500,29 억,,65792,N,N,0,N,00,N
20250320,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,10,2,0.16,17633770,2859,12.12,6350,6350,6100,7990,4310,6150,6167.81,1.11,0,-47,6330,6240,6120,6030,5910,6285,6075,30,1840,500,3810,10,1,5918890,365,-4.41,1.09,12,0.05,-1397.00,5651.00,23750,20240503,-74.06,4745,20241209,29.82,7590,-18.84,20250109,5690,8.26,20250311,23750,-74.06,20240503,4745,29.82,20241209,1.87,N,424980,500,29 억,,65792,N,N,0,N,00,N
20250320,141310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-40,5,-0.65,16409550,2660,11.28,6350,6350,6100,7990,4310,6150,6169.00,1.11,0,-195,6330,6240,6120,6030,5910,6285,6075,30,1840,500,3810,10,1,5918890,362,-4.37,1.08,12,0.04,-1397.00,5651.00,23750,20240503,-74.27,4745,20241209,28.77,7590,-19.50,20250109,5690,7.38,20250311,23750,-74.27,20240503,4745,28.77,20241209,1.87,N,424980,500,29 억,,65792,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 161322 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 -100 5 -1.62 99062020 16126 497.87 6170 6400 6040 8020 4320 6170 6142.98 1.11 0 -39 6456 6312 6206 6062 5956 6260 6010 30 1850 500 3820 10 1 5918890 359 -4.35 1.07 12 0.27 -1397.00 5651.00 23750 20240503 -74.44 4745 20241209 27.92 7590 -20.03 20250109 5690 6.68 20250311 23750 -74.44 20240503 4745 27.92 20241209 1.86 N 424980 500 29 억 65562 N N 0 N 00 N
3 20250321 151308 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 -70 5 -1.13 96269370 15666 483.67 6170 6400 6040 8020 4320 6170 6145.11 1.11 0 -30 6456 6312 6206 6062 5956 6260 6010 30 1850 500 3820 10 1 5918890 361 -4.37 1.08 12 0.26 -1397.00 5651.00 23750 20240503 -74.32 4745 20241209 28.56 7590 -19.63 20250109 5690 7.21 20250311 23750 -74.32 20240503 4745 28.56 20241209 1.86 N 424980 500 29 억 65562 N N 0 N 00 N
4 20250321 141309 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 0 3 0.00 67290460 10897 336.43 6170 6400 6060 8020 4320 6170 6175.14 1.11 0 245 6456 6312 6206 6062 5956 6260 6010 30 1850 500 3820 10 1 5918890 365 -4.42 1.09 12 0.18 -1397.00 5651.00 23750 20240503 -74.02 4745 20241209 30.03 7590 -18.71 20250109 5690 8.44 20250311 23750 -74.02 20240503 4745 30.03 20241209 1.86 N 424980 500 29 억 65562 N N 0 N 00 N
5 20250321 131310 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -20 5 -0.32 61526710 9961 307.53 6170 6400 6060 8020 4320 6170 6176.76 1.11 0 233 6456 6312 6206 6062 5956 6260 6010 30 1850 500 3820 10 1 5918890 364 -4.40 1.09 12 0.17 -1397.00 5651.00 23750 20240503 -74.11 4745 20241209 29.61 7590 -18.97 20250109 5690 8.08 20250311 23750 -74.11 20240503 4745 29.61 20241209 1.86 N 424980 500 29 억 65562 N N 0 N 00 N
6 20250321 121309 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 10 2 0.16 59104055 9567 295.37 6170 6400 6060 8020 4320 6170 6177.91 1.11 0 222 6456 6312 6206 6062 5956 6260 6010 30 1850 500 3820 10 1 5918890 366 -4.42 1.09 12 0.16 -1397.00 5651.00 23750 20240503 -73.98 4745 20241209 30.24 7590 -18.58 20250109 5690 8.61 20250311 23750 -73.98 20240503 4745 30.24 20241209 1.86 N 424980 500 29 억 65562 N N 0 N 00 N
7 20250321 111310 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 -40 5 -0.65 57305335 9276 286.38 6170 6400 6060 8020 4320 6170 6177.81 1.11 0 375 6456 6312 6206 6062 5956 6260 6010 30 1850 500 3820 10 1 5918890 363 -4.39 1.08 12 0.16 -1397.00 5651.00 23750 20240503 -74.19 4745 20241209 29.19 7590 -19.24 20250109 5690 7.73 20250311 23750 -74.19 20240503 4745 29.19 20241209 1.86 N 424980 500 29 억 65562 N N 0 N 00 N
8 20250321 101311 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -60 5 -0.97 54829285 8870 273.85 6170 6400 6060 8020 4320 6170 6181.43 1.11 0 332 6456 6312 6206 6062 5956 6260 6010 30 1850 500 3820 10 1 5918890 362 -4.37 1.08 12 0.15 -1397.00 5651.00 23750 20240503 -74.27 4745 20241209 28.77 7590 -19.50 20250109 5690 7.38 20250311 23750 -74.27 20240503 4745 28.77 20241209 1.86 N 424980 500 29 억 65562 N N 0 N 00 N
9 20250321 091318 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 60 2 0.97 23964870 3835 118.40 6170 6400 6170 8020 4320 6170 6248.99 1.11 0 -40 6456 6312 6206 6062 5956 6260 6010 30 1850 500 3820 10 1 5918890 369 -4.46 1.10 12 0.06 -1397.00 5651.00 23750 20240503 -73.77 4745 20241209 31.30 7590 -17.92 20250109 5690 9.49 20250311 23750 -73.77 20240503 4745 31.30 20241209 1.86 N 424980 500 29 억 65562 N N 0 N 00 N
10 20250320 161934 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 20 2 0.33 19967750 3238 13.73 6350 6350 6100 7990 4310 6150 6166.69 1.11 0 39 6330 6240 6120 6030 5910 6285 6075 30 1840 500 3810 10 1 5918890 365 -4.42 1.09 12 0.05 -1397.00 5651.00 23750 20240503 -74.02 4745 20241209 30.03 7590 -18.71 20250109 5690 8.44 20250311 23750 -74.02 20240503 4745 30.03 20241209 1.87 N 424980 500 29 억 65792 N N 0 N 00 N
11 20250320 151305 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 10 2 0.16 17633770 2859 12.12 6350 6350 6100 7990 4310 6150 6167.81 1.11 0 -47 6330 6240 6120 6030 5910 6285 6075 30 1840 500 3810 10 1 5918890 365 -4.41 1.09 12 0.05 -1397.00 5651.00 23750 20240503 -74.06 4745 20241209 29.82 7590 -18.84 20250109 5690 8.26 20250311 23750 -74.06 20240503 4745 29.82 20241209 1.87 N 424980 500 29 억 65792 N N 0 N 00 N
12 20250320 141310 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -40 5 -0.65 16409550 2660 11.28 6350 6350 6100 7990 4310 6150 6169.00 1.11 0 -195 6330 6240 6120 6030 5910 6285 6075 30 1840 500 3810 10 1 5918890 362 -4.37 1.08 12 0.04 -1397.00 5651.00 23750 20240503 -74.27 4745 20241209 28.77 7590 -19.50 20250109 5690 7.38 20250311 23750 -74.27 20240503 4745 28.77 20241209 1.87 N 424980 500 29 억 65792 N N 0 N 00 N