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
459100/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
20250321,161355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-100,5,-1.39,616027155,86362,52.35,7220,7220,7060,9380,5060,7220,7132.02,4.39,0,5633,7726,7472,7326,7072,6926,7400,7000,63,2160,500,5050,10,1,12572000,895,48.77,2.19,12,0.69,146.00,3249.00,23850,20241120,-70.15,6500,20241120,9.54,10570,-32.64,20250107,7060,0.85,20250321,23850,-70.15,20241120,6500,9.54,20241120,1.66,N,459100,500,62 억,,552355,N,N,0,N,00,N
20250321,151342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,-110,5,-1.52,597401655,83758,50.77,7220,7220,7060,9380,5060,7220,7132.47,4.39,0,5763,7726,7472,7326,7072,6926,7400,7000,63,2160,500,5050,10,1,12572000,894,48.70,2.19,12,0.67,146.00,3249.00,23850,20241120,-70.19,6500,20241120,9.38,10570,-32.73,20250107,7060,0.71,20250321,23850,-70.19,20241120,6500,9.38,20241120,1.66,N,459100,500,62 억,,552355,N,N,0,N,00,N
20250321,141343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-90,5,-1.25,527316820,73927,44.81,7220,7220,7060,9380,5060,7220,7132.94,4.39,0,4459,7726,7472,7326,7072,6926,7400,7000,63,2160,500,5050,10,1,12572000,896,48.84,2.19,12,0.59,146.00,3249.00,23850,20241120,-70.10,6500,20241120,9.69,10570,-32.54,20250107,7060,0.99,20250321,23850,-70.10,20241120,6500,9.69,20241120,1.66,N,459100,500,62 억,,552355,N,N,0,N,00,N
20250321,131343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-10,5,-0.14,443415800,62181,37.69,7220,7220,7060,9380,5060,7220,7131.05,4.39,0,1334,7726,7472,7326,7072,6926,7400,7000,63,2160,500,5050,10,1,12572000,906,49.38,2.22,12,0.49,146.00,3249.00,23850,20241120,-69.77,6500,20241120,10.92,10570,-31.79,20250107,7060,2.12,20250321,23850,-69.77,20241120,6500,10.92,20241120,1.66,N,459100,500,62 억,,552355,N,N,0,N,00,N
20250321,121343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,-60,5,-0.83,368427615,51758,31.37,7220,7220,7060,9380,5060,7220,7118.27,4.39,0,1834,7726,7472,7326,7072,6926,7400,7000,63,2160,500,5050,10,1,12572000,900,49.04,2.20,12,0.41,146.00,3249.00,23850,20241120,-69.98,6500,20241120,10.15,10570,-32.26,20250107,7060,1.42,20250321,23850,-69.98,20241120,6500,10.15,20241120,1.66,N,459100,500,62 억,,552355,N,N,0,N,00,N
20250321,111344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-100,5,-1.39,330870580,46504,28.19,7220,7220,7060,9380,5060,7220,7114.88,4.39,0,995,7726,7472,7326,7072,6926,7400,7000,63,2160,500,5050,10,1,12572000,895,48.77,2.19,12,0.37,146.00,3249.00,23850,20241120,-70.15,6500,20241120,9.54,10570,-32.64,20250107,7060,0.85,20250321,23850,-70.15,20241120,6500,9.54,20241120,1.66,N,459100,500,62 억,,552355,N,N,0,N,00,N
20250321,101345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,-110,5,-1.52,281855370,39603,24.00,7220,7220,7060,9380,5060,7220,7117.02,4.39,0,1646,7726,7472,7326,7072,6926,7400,7000,63,2160,500,5050,10,1,12572000,894,48.70,2.19,12,0.32,146.00,3249.00,23850,20241120,-70.19,6500,20241120,9.38,10570,-32.73,20250107,7060,0.71,20250321,23850,-70.19,20241120,6500,9.38,20241120,1.66,N,459100,500,62 억,,552355,N,N,0,N,00,N
20250321,091352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,-60,5,-0.83,50416830,7037,4.27,7220,7220,7130,9380,5060,7220,7164.53,4.39,0,1137,7726,7472,7326,7072,6926,7400,7000,63,2160,500,5050,10,1,12572000,900,49.04,2.20,12,0.06,146.00,3249.00,23850,20241120,-69.98,6500,20241120,10.15,10570,-32.26,20250107,7130,0.42,20250321,23850,-69.98,20241120,6500,10.15,20241120,1.66,N,459100,500,62 억,,552355,N,N,0,N,00,N
20250320,162007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-280,5,-3.73,1198825640,163470,98.16,7550,7580,7180,9750,5250,7500,7333.78,4.59,0,-25895,7833,7666,7583,7416,7333,7625,7375,63,2250,500,5250,10,1,12572000,908,49.45,2.22,12,1.30,146.00,3249.00,23850,20241120,-69.73,6500,20241120,11.08,10570,-31.69,20250107,7180,0.56,20250320,23850,-69.73,20241120,6500,11.08,20241120,1.68,N,459100,500,62 억,,577245,N,N,0,N,00,N
20250320,151338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-290,5,-3.87,1172056120,159755,95.93,7550,7580,7180,9750,5250,7500,7336.57,4.59,0,-24307,7833,7666,7583,7416,7333,7625,7375,63,2250,500,5250,10,1,12572000,906,49.38,2.22,12,1.27,146.00,3249.00,23850,20241120,-69.77,6500,20241120,10.92,10570,-31.79,20250107,7180,0.42,20250320,23850,-69.77,20241120,6500,10.92,20241120,1.68,N,459100,500,62 억,,577245,N,N,0,N,00,N
20250320,141343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-250,5,-3.33,804632580,108868,65.37,7550,7580,7250,9750,5250,7500,7390.89,4.59,0,-22189,7833,7666,7583,7416,7333,7625,7375,63,2250,500,5250,10,1,12572000,911,49.66,2.23,12,0.87,146.00,3249.00,23850,20241120,-69.60,6500,20241120,11.54,10570,-31.41,20250107,7250,0.00,20250320,23850,-69.60,20241120,6500,11.54,20241120,1.68,N,459100,500,62 억,,577245,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 161355 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -100 5 -1.39 616027155 86362 52.35 7220 7220 7060 9380 5060 7220 7132.02 4.39 0 5633 7726 7472 7326 7072 6926 7400 7000 63 2160 500 5050 10 1 12572000 895 48.77 2.19 12 0.69 146.00 3249.00 23850 20241120 -70.15 6500 20241120 9.54 10570 -32.64 20250107 7060 0.85 20250321 23850 -70.15 20241120 6500 9.54 20241120 1.66 N 459100 500 62 억 552355 N N 0 N 00 N
3 20250321 151342 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 -110 5 -1.52 597401655 83758 50.77 7220 7220 7060 9380 5060 7220 7132.47 4.39 0 5763 7726 7472 7326 7072 6926 7400 7000 63 2160 500 5050 10 1 12572000 894 48.70 2.19 12 0.67 146.00 3249.00 23850 20241120 -70.19 6500 20241120 9.38 10570 -32.73 20250107 7060 0.71 20250321 23850 -70.19 20241120 6500 9.38 20241120 1.66 N 459100 500 62 억 552355 N N 0 N 00 N
4 20250321 141343 57 100.00 KOSDAQ 전기·전자 N N N N N 7130 -90 5 -1.25 527316820 73927 44.81 7220 7220 7060 9380 5060 7220 7132.94 4.39 0 4459 7726 7472 7326 7072 6926 7400 7000 63 2160 500 5050 10 1 12572000 896 48.84 2.19 12 0.59 146.00 3249.00 23850 20241120 -70.10 6500 20241120 9.69 10570 -32.54 20250107 7060 0.99 20250321 23850 -70.10 20241120 6500 9.69 20241120 1.66 N 459100 500 62 억 552355 N N 0 N 00 N
5 20250321 131343 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 -10 5 -0.14 443415800 62181 37.69 7220 7220 7060 9380 5060 7220 7131.05 4.39 0 1334 7726 7472 7326 7072 6926 7400 7000 63 2160 500 5050 10 1 12572000 906 49.38 2.22 12 0.49 146.00 3249.00 23850 20241120 -69.77 6500 20241120 10.92 10570 -31.79 20250107 7060 2.12 20250321 23850 -69.77 20241120 6500 10.92 20241120 1.66 N 459100 500 62 억 552355 N N 0 N 00 N
6 20250321 121343 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 -60 5 -0.83 368427615 51758 31.37 7220 7220 7060 9380 5060 7220 7118.27 4.39 0 1834 7726 7472 7326 7072 6926 7400 7000 63 2160 500 5050 10 1 12572000 900 49.04 2.20 12 0.41 146.00 3249.00 23850 20241120 -69.98 6500 20241120 10.15 10570 -32.26 20250107 7060 1.42 20250321 23850 -69.98 20241120 6500 10.15 20241120 1.66 N 459100 500 62 억 552355 N N 0 N 00 N
7 20250321 111344 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -100 5 -1.39 330870580 46504 28.19 7220 7220 7060 9380 5060 7220 7114.88 4.39 0 995 7726 7472 7326 7072 6926 7400 7000 63 2160 500 5050 10 1 12572000 895 48.77 2.19 12 0.37 146.00 3249.00 23850 20241120 -70.15 6500 20241120 9.54 10570 -32.64 20250107 7060 0.85 20250321 23850 -70.15 20241120 6500 9.54 20241120 1.66 N 459100 500 62 억 552355 N N 0 N 00 N
8 20250321 101345 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 -110 5 -1.52 281855370 39603 24.00 7220 7220 7060 9380 5060 7220 7117.02 4.39 0 1646 7726 7472 7326 7072 6926 7400 7000 63 2160 500 5050 10 1 12572000 894 48.70 2.19 12 0.32 146.00 3249.00 23850 20241120 -70.19 6500 20241120 9.38 10570 -32.73 20250107 7060 0.71 20250321 23850 -70.19 20241120 6500 9.38 20241120 1.66 N 459100 500 62 억 552355 N N 0 N 00 N
9 20250321 091352 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 -60 5 -0.83 50416830 7037 4.27 7220 7220 7130 9380 5060 7220 7164.53 4.39 0 1137 7726 7472 7326 7072 6926 7400 7000 63 2160 500 5050 10 1 12572000 900 49.04 2.20 12 0.06 146.00 3249.00 23850 20241120 -69.98 6500 20241120 10.15 10570 -32.26 20250107 7130 0.42 20250321 23850 -69.98 20241120 6500 10.15 20241120 1.66 N 459100 500 62 억 552355 N N 0 N 00 N
10 20250320 162007 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 -280 5 -3.73 1198825640 163470 98.16 7550 7580 7180 9750 5250 7500 7333.78 4.59 0 -25895 7833 7666 7583 7416 7333 7625 7375 63 2250 500 5250 10 1 12572000 908 49.45 2.22 12 1.30 146.00 3249.00 23850 20241120 -69.73 6500 20241120 11.08 10570 -31.69 20250107 7180 0.56 20250320 23850 -69.73 20241120 6500 11.08 20241120 1.68 N 459100 500 62 억 577245 N N 0 N 00 N
11 20250320 151338 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 -290 5 -3.87 1172056120 159755 95.93 7550 7580 7180 9750 5250 7500 7336.57 4.59 0 -24307 7833 7666 7583 7416 7333 7625 7375 63 2250 500 5250 10 1 12572000 906 49.38 2.22 12 1.27 146.00 3249.00 23850 20241120 -69.77 6500 20241120 10.92 10570 -31.79 20250107 7180 0.42 20250320 23850 -69.77 20241120 6500 10.92 20241120 1.68 N 459100 500 62 억 577245 N N 0 N 00 N
12 20250320 141343 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 -250 5 -3.33 804632580 108868 65.37 7550 7580 7250 9750 5250 7500 7390.89 4.59 0 -22189 7833 7666 7583 7416 7333 7625 7375 63 2250 500 5250 10 1 12572000 911 49.66 2.23 12 0.87 146.00 3249.00 23850 20241120 -69.60 6500 20241120 11.54 10570 -31.41 20250107 7250 0.00 20250320 23850 -69.60 20241120 6500 11.54 20241120 1.68 N 459100 500 62 억 577245 N N 0 N 00 N