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
457600/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
20250321,161353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,-130,5,-3.54,429008002,121184,160.14,3675,3675,3480,4775,2575,3675,3540.13,3.59,0,-16570,3851,3762,3706,3617,3561,3735,3590,14,1100,100,2570,5,1,13707500,486,-20.37,2.14,12,0.88,-174.00,1656.00,10640,20241216,-66.68,3235,20250203,9.58,4810,-26.30,20250219,3235,9.58,20250203,10640,-66.68,20241216,3235,9.58,20250203,1.49,N,457600,100,13 억,,492572,N,N,0,N,00,N
20250321,151340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-135,5,-3.67,404105342,114139,150.83,3675,3675,3480,4775,2575,3675,3540.47,3.59,0,-15528,3851,3762,3706,3617,3561,3735,3590,14,1100,100,2570,5,1,13707500,485,-20.34,2.14,12,0.83,-174.00,1656.00,10640,20241216,-66.73,3235,20250203,9.43,4810,-26.40,20250219,3235,9.43,20250203,10640,-66.73,20241216,3235,9.43,20250203,1.49,N,457600,100,13 억,,492572,N,N,0,N,00,N
20250321,141340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,-130,5,-3.54,381300042,107679,142.29,3675,3675,3480,4775,2575,3675,3541.08,3.59,0,-12524,3851,3762,3706,3617,3561,3735,3590,14,1100,100,2570,5,1,13707500,486,-20.37,2.14,12,0.79,-174.00,1656.00,10640,20241216,-66.68,3235,20250203,9.58,4810,-26.30,20250219,3235,9.58,20250203,10640,-66.68,20241216,3235,9.58,20250203,1.49,N,457600,100,13 억,,492572,N,N,0,N,00,N
20250321,131341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-135,5,-3.67,361221347,102007,134.79,3675,3675,3480,4775,2575,3675,3541.14,3.59,0,-9890,3851,3762,3706,3617,3561,3735,3590,14,1100,100,2570,5,1,13707500,485,-20.34,2.14,12,0.74,-174.00,1656.00,10640,20241216,-66.73,3235,20250203,9.43,4810,-26.40,20250219,3235,9.43,20250203,10640,-66.73,20241216,3235,9.43,20250203,1.49,N,457600,100,13 억,,492572,N,N,0,N,00,N
20250321,121341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,-140,5,-3.81,342183307,96631,127.69,3675,3675,3480,4775,2575,3675,3541.13,3.59,0,-7345,3851,3762,3706,3617,3561,3735,3590,14,1100,100,2570,5,1,13707500,485,-20.32,2.13,12,0.70,-174.00,1656.00,10640,20241216,-66.78,3235,20250203,9.27,4810,-26.51,20250219,3235,9.27,20250203,10640,-66.78,20241216,3235,9.27,20250203,1.49,N,457600,100,13 억,,492572,N,N,0,N,00,N
20250321,111342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,-130,5,-3.54,244070147,68824,90.95,3675,3675,3480,4775,2575,3675,3546.29,3.59,0,-8876,3851,3762,3706,3617,3561,3735,3590,14,1100,100,2570,5,1,13707500,486,-20.37,2.14,12,0.50,-174.00,1656.00,10640,20241216,-66.68,3235,20250203,9.58,4810,-26.30,20250219,3235,9.58,20250203,10640,-66.68,20241216,3235,9.58,20250203,1.49,N,457600,100,13 억,,492572,N,N,0,N,00,N
20250321,101342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-145,5,-3.95,208816282,58897,77.83,3675,3675,3480,4775,2575,3675,3545.45,3.59,0,-5996,3851,3762,3706,3617,3561,3735,3590,14,1100,100,2570,5,1,13707500,484,-20.29,2.13,12,0.43,-174.00,1656.00,10640,20241216,-66.82,3235,20250203,9.12,4810,-26.61,20250219,3235,9.12,20250203,10640,-66.82,20241216,3235,9.12,20250203,1.49,N,457600,100,13 억,,492572,N,N,0,N,00,N
20250321,091350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-55,5,-1.50,18307090,5025,6.64,3675,3675,3610,4775,2575,3675,3643.20,3.59,0,-890,3851,3762,3706,3617,3561,3735,3590,14,1100,100,2570,5,1,13707500,496,-20.80,2.19,12,0.04,-174.00,1656.00,10640,20241216,-65.98,3235,20250203,11.90,4810,-24.74,20250219,3235,11.90,20250203,10640,-65.98,20241216,3235,11.90,20250203,1.49,N,457600,100,13 억,,492572,N,N,0,N,00,N
20250320,162005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-75,5,-2.00,278425896,75185,127.78,3755,3795,3650,4875,2625,3750,3703.44,3.62,0,-5852,3850,3800,3760,3710,3670,3825,3735,14,1125,100,2620,5,1,13707500,504,18.85,3.28,12,0.55,195.00,1121.00,10640,20241216,-65.46,3235,20250203,13.60,4810,-23.60,20250219,3235,13.60,20250203,10640,-65.46,20241216,3235,13.60,20250203,1.52,N,457600,100,13 억,,496742,N,N,0,N,00,N
20250320,151336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,-90,5,-2.40,271904961,73408,124.76,3755,3795,3650,4875,2625,3750,3704.02,3.62,0,-5743,3850,3800,3760,3710,3670,3825,3735,14,1125,100,2620,5,1,13707500,502,18.77,3.26,12,0.54,195.00,1121.00,10640,20241216,-65.60,3235,20250203,13.14,4810,-23.91,20250219,3235,13.14,20250203,10640,-65.60,20241216,3235,13.14,20250203,1.52,N,457600,100,13 억,,496742,N,N,0,N,00,N
20250320,141341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-85,5,-2.27,225961526,60857,103.43,3755,3795,3650,4875,2625,3750,3712.99,3.62,0,-6173,3850,3800,3760,3710,3670,3825,3735,14,1125,100,2620,5,1,13707500,502,18.79,3.27,12,0.44,195.00,1121.00,10640,20241216,-65.55,3235,20250203,13.29,4810,-23.80,20250219,3235,13.29,20250203,10640,-65.55,20241216,3235,13.29,20250203,1.52,N,457600,100,13 억,,496742,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 161353 57 100.00 KOSDAQ 전기·전자 N N N N N 3545 -130 5 -3.54 429008002 121184 160.14 3675 3675 3480 4775 2575 3675 3540.13 3.59 0 -16570 3851 3762 3706 3617 3561 3735 3590 14 1100 100 2570 5 1 13707500 486 -20.37 2.14 12 0.88 -174.00 1656.00 10640 20241216 -66.68 3235 20250203 9.58 4810 -26.30 20250219 3235 9.58 20250203 10640 -66.68 20241216 3235 9.58 20250203 1.49 N 457600 100 13 억 492572 N N 0 N 00 N
3 20250321 151340 57 100.00 KOSDAQ 전기·전자 N N N N N 3540 -135 5 -3.67 404105342 114139 150.83 3675 3675 3480 4775 2575 3675 3540.47 3.59 0 -15528 3851 3762 3706 3617 3561 3735 3590 14 1100 100 2570 5 1 13707500 485 -20.34 2.14 12 0.83 -174.00 1656.00 10640 20241216 -66.73 3235 20250203 9.43 4810 -26.40 20250219 3235 9.43 20250203 10640 -66.73 20241216 3235 9.43 20250203 1.49 N 457600 100 13 억 492572 N N 0 N 00 N
4 20250321 141340 57 100.00 KOSDAQ 전기·전자 N N N N N 3545 -130 5 -3.54 381300042 107679 142.29 3675 3675 3480 4775 2575 3675 3541.08 3.59 0 -12524 3851 3762 3706 3617 3561 3735 3590 14 1100 100 2570 5 1 13707500 486 -20.37 2.14 12 0.79 -174.00 1656.00 10640 20241216 -66.68 3235 20250203 9.58 4810 -26.30 20250219 3235 9.58 20250203 10640 -66.68 20241216 3235 9.58 20250203 1.49 N 457600 100 13 억 492572 N N 0 N 00 N
5 20250321 131341 57 100.00 KOSDAQ 전기·전자 N N N N N 3540 -135 5 -3.67 361221347 102007 134.79 3675 3675 3480 4775 2575 3675 3541.14 3.59 0 -9890 3851 3762 3706 3617 3561 3735 3590 14 1100 100 2570 5 1 13707500 485 -20.34 2.14 12 0.74 -174.00 1656.00 10640 20241216 -66.73 3235 20250203 9.43 4810 -26.40 20250219 3235 9.43 20250203 10640 -66.73 20241216 3235 9.43 20250203 1.49 N 457600 100 13 억 492572 N N 0 N 00 N
6 20250321 121341 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 -140 5 -3.81 342183307 96631 127.69 3675 3675 3480 4775 2575 3675 3541.13 3.59 0 -7345 3851 3762 3706 3617 3561 3735 3590 14 1100 100 2570 5 1 13707500 485 -20.32 2.13 12 0.70 -174.00 1656.00 10640 20241216 -66.78 3235 20250203 9.27 4810 -26.51 20250219 3235 9.27 20250203 10640 -66.78 20241216 3235 9.27 20250203 1.49 N 457600 100 13 억 492572 N N 0 N 00 N
7 20250321 111342 57 100.00 KOSDAQ 전기·전자 N N N N N 3545 -130 5 -3.54 244070147 68824 90.95 3675 3675 3480 4775 2575 3675 3546.29 3.59 0 -8876 3851 3762 3706 3617 3561 3735 3590 14 1100 100 2570 5 1 13707500 486 -20.37 2.14 12 0.50 -174.00 1656.00 10640 20241216 -66.68 3235 20250203 9.58 4810 -26.30 20250219 3235 9.58 20250203 10640 -66.68 20241216 3235 9.58 20250203 1.49 N 457600 100 13 억 492572 N N 0 N 00 N
8 20250321 101342 57 100.00 KOSDAQ 전기·전자 N N N N N 3530 -145 5 -3.95 208816282 58897 77.83 3675 3675 3480 4775 2575 3675 3545.45 3.59 0 -5996 3851 3762 3706 3617 3561 3735 3590 14 1100 100 2570 5 1 13707500 484 -20.29 2.13 12 0.43 -174.00 1656.00 10640 20241216 -66.82 3235 20250203 9.12 4810 -26.61 20250219 3235 9.12 20250203 10640 -66.82 20241216 3235 9.12 20250203 1.49 N 457600 100 13 억 492572 N N 0 N 00 N
9 20250321 091350 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -55 5 -1.50 18307090 5025 6.64 3675 3675 3610 4775 2575 3675 3643.20 3.59 0 -890 3851 3762 3706 3617 3561 3735 3590 14 1100 100 2570 5 1 13707500 496 -20.80 2.19 12 0.04 -174.00 1656.00 10640 20241216 -65.98 3235 20250203 11.90 4810 -24.74 20250219 3235 11.90 20250203 10640 -65.98 20241216 3235 11.90 20250203 1.49 N 457600 100 13 억 492572 N N 0 N 00 N
10 20250320 162005 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 -75 5 -2.00 278425896 75185 127.78 3755 3795 3650 4875 2625 3750 3703.44 3.62 0 -5852 3850 3800 3760 3710 3670 3825 3735 14 1125 100 2620 5 1 13707500 504 18.85 3.28 12 0.55 195.00 1121.00 10640 20241216 -65.46 3235 20250203 13.60 4810 -23.60 20250219 3235 13.60 20250203 10640 -65.46 20241216 3235 13.60 20250203 1.52 N 457600 100 13 억 496742 N N 0 N 00 N
11 20250320 151336 57 100.00 KOSDAQ 전기·전자 N N N N N 3660 -90 5 -2.40 271904961 73408 124.76 3755 3795 3650 4875 2625 3750 3704.02 3.62 0 -5743 3850 3800 3760 3710 3670 3825 3735 14 1125 100 2620 5 1 13707500 502 18.77 3.26 12 0.54 195.00 1121.00 10640 20241216 -65.60 3235 20250203 13.14 4810 -23.91 20250219 3235 13.14 20250203 10640 -65.60 20241216 3235 13.14 20250203 1.52 N 457600 100 13 억 496742 N N 0 N 00 N
12 20250320 141341 57 100.00 KOSDAQ 전기·전자 N N N N N 3665 -85 5 -2.27 225961526 60857 103.43 3755 3795 3650 4875 2625 3750 3712.99 3.62 0 -6173 3850 3800 3760 3710 3670 3825 3735 14 1125 100 2620 5 1 13707500 502 18.79 3.27 12 0.44 195.00 1121.00 10640 20241216 -65.55 3235 20250203 13.29 4810 -23.80 20250219 3235 13.29 20250203 10640 -65.55 20241216 3235 13.29 20250203 1.52 N 457600 100 13 억 496742 N N 0 N 00 N