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
456010/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
20250321,161349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12440,-690,5,-5.26,14883048980,1185878,57.94,12350,13040,12230,17060,9200,13130,12550.28,2.65,0,-53022,13896,13512,12846,12462,11796,13705,12655,66,3930,500,8140,10,1,13276856,1652,-15.15,14.69,12,8.93,-821.00,847.00,36950,20240517,-66.33,4805,20241209,158.90,15110,-17.67,20250317,8020,55.11,20250304,36950,-66.33,20240517,4805,158.90,20241209,4.67,N,456010,500,66 억,,351999,N,N,0,N,00,N
20250321,151337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12470,-660,5,-5.03,14274925590,1137067,55.56,12350,13040,12230,17060,9200,13130,12553.88,2.65,0,-55420,13896,13512,12846,12462,11796,13705,12655,66,3930,500,8140,10,1,13276856,1656,-15.19,14.72,12,8.56,-821.00,847.00,36950,20240517,-66.25,4805,20241209,159.52,15110,-17.47,20250317,8020,55.49,20250304,36950,-66.25,20240517,4805,159.52,20241209,4.67,N,456010,500,66 억,,351999,N,N,0,N,00,N
20250321,141337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,-820,5,-6.25,12390372900,985612,48.16,12350,13040,12230,17060,9200,13130,12570.93,2.65,0,-62702,13896,13512,12846,12462,11796,13705,12655,66,3930,500,8140,10,1,13276856,1634,-14.99,14.53,12,7.42,-821.00,847.00,36950,20240517,-66.68,4805,20241209,156.19,15110,-18.53,20250317,8020,53.49,20250304,36950,-66.68,20240517,4805,156.19,20241209,4.67,N,456010,500,66 억,,351999,N,N,0,N,00,N
20250321,131338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12390,-740,5,-5.64,10962441665,870014,42.51,12350,13040,12230,17060,9200,13130,12599.96,2.65,0,-58299,13896,13512,12846,12462,11796,13705,12655,66,3930,500,8140,10,1,13276856,1645,-15.09,14.63,12,6.55,-821.00,847.00,36950,20240517,-66.47,4805,20241209,157.86,15110,-18.00,20250317,8020,54.49,20250304,36950,-66.47,20240517,4805,157.86,20241209,4.67,N,456010,500,66 억,,351999,N,N,0,N,00,N
20250321,121337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12620,-510,5,-3.88,9717628835,770282,37.64,12350,13040,12230,17060,9200,13130,12615.30,2.65,0,-45064,13896,13512,12846,12462,11796,13705,12655,66,3930,500,8140,10,1,13276856,1676,-15.37,14.90,12,5.80,-821.00,847.00,36950,20240517,-65.85,4805,20241209,162.64,15110,-16.48,20250317,8020,57.36,20250304,36950,-65.85,20240517,4805,162.64,20241209,4.67,N,456010,500,66 억,,351999,N,N,0,N,00,N
20250321,111338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12800,-330,5,-2.51,7621488255,603573,29.49,12350,13040,12230,17060,9200,13130,12626.82,2.65,0,-51136,13896,13512,12846,12462,11796,13705,12655,66,3930,500,8140,10,1,13276856,1699,-15.59,15.11,12,4.55,-821.00,847.00,36950,20240517,-65.36,4805,20241209,166.39,15110,-15.29,20250317,8020,59.60,20250304,36950,-65.36,20240517,4805,166.39,20241209,4.67,N,456010,500,66 억,,351999,N,N,0,N,00,N
20250321,101339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12750,-380,5,-2.89,6615234600,525212,25.66,12350,13040,12230,17060,9200,13130,12594.79,2.65,0,-53242,13896,13512,12846,12462,11796,13705,12655,66,3930,500,8140,10,1,13276856,1693,-15.53,15.05,12,3.96,-821.00,847.00,36950,20240517,-65.49,4805,20241209,165.35,15110,-15.62,20250317,8020,58.98,20250304,36950,-65.49,20240517,4805,165.35,20241209,4.67,N,456010,500,66 억,,351999,N,N,0,N,00,N
20250321,091347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12600,-530,5,-4.04,3028410040,243833,11.91,12350,12650,12230,17060,9200,13130,12418.37,2.65,0,-53567,13896,13512,12846,12462,11796,13705,12655,66,3930,500,8140,10,1,13276856,1673,-15.35,14.88,12,1.84,-821.00,847.00,36950,20240517,-65.90,4805,20241209,162.23,15110,-16.61,20250317,8020,57.11,20250304,36950,-65.90,20240517,4805,162.23,20241209,4.67,N,456010,500,66 억,,351999,N,N,0,N,00,N
20250320,162001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13130,-170,5,-1.28,25624266485,2009737,70.43,12760,13230,12180,17290,9310,13300,12748.98,1.85,0,107695,14486,13892,13326,12732,12166,14190,13030,66,3990,500,8240,10,1,13276856,1743,-15.99,15.50,12,15.14,-821.00,847.00,36950,20240517,-64.47,4805,20241209,173.26,15110,-13.10,20250317,8020,63.72,20250304,36950,-64.47,20240517,4805,173.26,20241209,5.81,N,456010,500,66 억,,245864,N,N,0,N,00,N
20250320,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13010,-290,5,-2.18,24747437170,1942698,68.08,12760,13230,12180,17290,9310,13300,12738.66,1.85,0,115960,14486,13892,13326,12732,12166,14190,13030,66,3990,500,8240,10,1,13276856,1727,-15.85,15.36,12,14.63,-821.00,847.00,36950,20240517,-64.79,4805,20241209,170.76,15110,-13.90,20250317,8020,62.22,20250304,36950,-64.79,20240517,4805,170.76,20241209,5.81,N,456010,500,66 억,,245864,N,N,0,N,00,N
20250320,141338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13100,-200,5,-1.50,22397190855,1763110,61.79,12760,13230,12180,17290,9310,13300,12703.19,1.85,0,119030,14486,13892,13326,12732,12166,14190,13030,66,3990,500,8240,10,1,13276856,1739,-15.96,15.47,12,13.28,-821.00,847.00,36950,20240517,-64.55,4805,20241209,172.63,15110,-13.30,20250317,8020,63.34,20250304,36950,-64.55,20240517,4805,172.63,20241209,5.81,N,456010,500,66 억,,245864,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 161349 57 100.00 KOSDAQ 전기·전자 N N N N N 12440 -690 5 -5.26 14883048980 1185878 57.94 12350 13040 12230 17060 9200 13130 12550.28 2.65 0 -53022 13896 13512 12846 12462 11796 13705 12655 66 3930 500 8140 10 1 13276856 1652 -15.15 14.69 12 8.93 -821.00 847.00 36950 20240517 -66.33 4805 20241209 158.90 15110 -17.67 20250317 8020 55.11 20250304 36950 -66.33 20240517 4805 158.90 20241209 4.67 N 456010 500 66 억 351999 N N 0 N 00 N
3 20250321 151337 57 100.00 KOSDAQ 전기·전자 N N N N N 12470 -660 5 -5.03 14274925590 1137067 55.56 12350 13040 12230 17060 9200 13130 12553.88 2.65 0 -55420 13896 13512 12846 12462 11796 13705 12655 66 3930 500 8140 10 1 13276856 1656 -15.19 14.72 12 8.56 -821.00 847.00 36950 20240517 -66.25 4805 20241209 159.52 15110 -17.47 20250317 8020 55.49 20250304 36950 -66.25 20240517 4805 159.52 20241209 4.67 N 456010 500 66 억 351999 N N 0 N 00 N
4 20250321 141337 57 100.00 KOSDAQ 전기·전자 N N N N N 12310 -820 5 -6.25 12390372900 985612 48.16 12350 13040 12230 17060 9200 13130 12570.93 2.65 0 -62702 13896 13512 12846 12462 11796 13705 12655 66 3930 500 8140 10 1 13276856 1634 -14.99 14.53 12 7.42 -821.00 847.00 36950 20240517 -66.68 4805 20241209 156.19 15110 -18.53 20250317 8020 53.49 20250304 36950 -66.68 20240517 4805 156.19 20241209 4.67 N 456010 500 66 억 351999 N N 0 N 00 N
5 20250321 131338 57 100.00 KOSDAQ 전기·전자 N N N N N 12390 -740 5 -5.64 10962441665 870014 42.51 12350 13040 12230 17060 9200 13130 12599.96 2.65 0 -58299 13896 13512 12846 12462 11796 13705 12655 66 3930 500 8140 10 1 13276856 1645 -15.09 14.63 12 6.55 -821.00 847.00 36950 20240517 -66.47 4805 20241209 157.86 15110 -18.00 20250317 8020 54.49 20250304 36950 -66.47 20240517 4805 157.86 20241209 4.67 N 456010 500 66 억 351999 N N 0 N 00 N
6 20250321 121337 57 100.00 KOSDAQ 전기·전자 N N N N N 12620 -510 5 -3.88 9717628835 770282 37.64 12350 13040 12230 17060 9200 13130 12615.30 2.65 0 -45064 13896 13512 12846 12462 11796 13705 12655 66 3930 500 8140 10 1 13276856 1676 -15.37 14.90 12 5.80 -821.00 847.00 36950 20240517 -65.85 4805 20241209 162.64 15110 -16.48 20250317 8020 57.36 20250304 36950 -65.85 20240517 4805 162.64 20241209 4.67 N 456010 500 66 억 351999 N N 0 N 00 N
7 20250321 111338 57 100.00 KOSDAQ 전기·전자 N N N N N 12800 -330 5 -2.51 7621488255 603573 29.49 12350 13040 12230 17060 9200 13130 12626.82 2.65 0 -51136 13896 13512 12846 12462 11796 13705 12655 66 3930 500 8140 10 1 13276856 1699 -15.59 15.11 12 4.55 -821.00 847.00 36950 20240517 -65.36 4805 20241209 166.39 15110 -15.29 20250317 8020 59.60 20250304 36950 -65.36 20240517 4805 166.39 20241209 4.67 N 456010 500 66 억 351999 N N 0 N 00 N
8 20250321 101339 57 100.00 KOSDAQ 전기·전자 N N N N N 12750 -380 5 -2.89 6615234600 525212 25.66 12350 13040 12230 17060 9200 13130 12594.79 2.65 0 -53242 13896 13512 12846 12462 11796 13705 12655 66 3930 500 8140 10 1 13276856 1693 -15.53 15.05 12 3.96 -821.00 847.00 36950 20240517 -65.49 4805 20241209 165.35 15110 -15.62 20250317 8020 58.98 20250304 36950 -65.49 20240517 4805 165.35 20241209 4.67 N 456010 500 66 억 351999 N N 0 N 00 N
9 20250321 091347 57 100.00 KOSDAQ 전기·전자 N N N N N 12600 -530 5 -4.04 3028410040 243833 11.91 12350 12650 12230 17060 9200 13130 12418.37 2.65 0 -53567 13896 13512 12846 12462 11796 13705 12655 66 3930 500 8140 10 1 13276856 1673 -15.35 14.88 12 1.84 -821.00 847.00 36950 20240517 -65.90 4805 20241209 162.23 15110 -16.61 20250317 8020 57.11 20250304 36950 -65.90 20240517 4805 162.23 20241209 4.67 N 456010 500 66 억 351999 N N 0 N 00 N
10 20250320 162001 57 100.00 KOSDAQ 전기·전자 N N N N N 13130 -170 5 -1.28 25624266485 2009737 70.43 12760 13230 12180 17290 9310 13300 12748.98 1.85 0 107695 14486 13892 13326 12732 12166 14190 13030 66 3990 500 8240 10 1 13276856 1743 -15.99 15.50 12 15.14 -821.00 847.00 36950 20240517 -64.47 4805 20241209 173.26 15110 -13.10 20250317 8020 63.72 20250304 36950 -64.47 20240517 4805 173.26 20241209 5.81 N 456010 500 66 억 245864 N N 0 N 00 N
11 20250320 151333 57 100.00 KOSDAQ 전기·전자 N N N N N 13010 -290 5 -2.18 24747437170 1942698 68.08 12760 13230 12180 17290 9310 13300 12738.66 1.85 0 115960 14486 13892 13326 12732 12166 14190 13030 66 3990 500 8240 10 1 13276856 1727 -15.85 15.36 12 14.63 -821.00 847.00 36950 20240517 -64.79 4805 20241209 170.76 15110 -13.90 20250317 8020 62.22 20250304 36950 -64.79 20240517 4805 170.76 20241209 5.81 N 456010 500 66 억 245864 N N 0 N 00 N
12 20250320 141338 57 100.00 KOSDAQ 전기·전자 N N N N N 13100 -200 5 -1.50 22397190855 1763110 61.79 12760 13230 12180 17290 9310 13300 12703.19 1.85 0 119030 14486 13892 13326 12732 12166 14190 13030 66 3990 500 8240 10 1 13276856 1739 -15.96 15.47 12 13.28 -821.00 847.00 36950 20240517 -64.55 4805 20241209 172.63 15110 -13.30 20250317 8020 63.34 20250304 36950 -64.55 20240517 4805 172.63 20241209 5.81 N 456010 500 66 억 245864 N N 0 N 00 N