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
463480/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
20250321,161359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-670,5,-5.37,25957410245,2055352,145.28,12500,13220,11700,16210,8730,12470,12631.99,0.93,0,-53439,13603,13036,12643,12076,11683,12840,11880,25,3740,200,8720,10,1,12390358,1462,62.43,5.55,12,16.59,189.00,2125.00,22850,20250221,-48.36,9550,20250311,23.56,22850,-48.36,20250221,9550,23.56,20250311,22850,-48.36,20250221,9550,23.56,20250311,0.00,N,463480,200,24 억,,114901,N,N,0,N,00,N
20250321,151346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,-700,5,-5.61,25459741410,2013102,142.29,12500,13220,11700,16210,8730,12470,12647.02,0.93,0,-58175,13603,13036,12643,12076,11683,12840,11880,25,3740,200,8720,10,1,12390358,1458,62.28,5.54,12,16.25,189.00,2125.00,22850,20250221,-48.49,9550,20250311,23.25,22850,-48.49,20250221,9550,23.25,20250311,22850,-48.49,20250221,9550,23.25,20250311,0.00,N,463480,200,24 억,,114901,N,N,0,N,00,N
20250321,141347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11860,-610,5,-4.89,23699409850,1864221,131.77,12500,13220,11800,16210,8730,12470,12712.77,0.93,0,-57297,13603,13036,12643,12076,11683,12840,11880,25,3740,200,8720,10,1,12390358,1469,62.75,5.58,12,15.05,189.00,2125.00,22850,20250221,-48.10,9550,20250311,24.19,22850,-48.10,20250221,9550,24.19,20250311,22850,-48.10,20250221,9550,24.19,20250311,0.00,N,463480,200,24 억,,114901,N,N,0,N,00,N
20250321,131348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,-220,5,-1.76,21456670705,1677208,118.55,12500,13220,12210,16210,8730,12470,12793.09,0.93,0,-59603,13603,13036,12643,12076,11683,12840,11880,25,3740,200,8720,10,1,12390358,1518,64.81,5.76,12,13.54,189.00,2125.00,22850,20250221,-46.39,9550,20250311,28.27,22850,-46.39,20250221,9550,28.27,20250311,22850,-46.39,20250221,9550,28.27,20250311,0.00,N,463480,200,24 억,,114901,N,N,0,N,00,N
20250321,121347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12430,-40,5,-0.32,20269524880,1581372,111.78,12500,13220,12340,16210,8730,12470,12817.69,0.93,0,-57817,13603,13036,12643,12076,11683,12840,11880,25,3740,200,8720,10,1,12390358,1540,65.77,5.85,12,12.76,189.00,2125.00,22850,20250221,-45.60,9550,20250311,30.16,22850,-45.60,20250221,9550,30.16,20250311,22850,-45.60,20250221,9550,30.16,20250311,0.00,N,463480,200,24 억,,114901,N,N,0,N,00,N
20250321,111348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12570,100,2,0.80,19106430315,1488399,105.21,12500,13220,12340,16210,8730,12470,12836.90,0.93,0,-53941,13603,13036,12643,12076,11683,12840,11880,25,3740,200,8720,10,1,12390358,1557,66.51,5.92,12,12.01,189.00,2125.00,22850,20250221,-44.99,9550,20250311,31.62,22850,-44.99,20250221,9550,31.62,20250311,22850,-44.99,20250221,9550,31.62,20250311,0.00,N,463480,200,24 억,,114901,N,N,0,N,00,N
20250321,101349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,120,2,0.96,17567155280,1365940,96.55,12500,13220,12340,16210,8730,12470,12860.86,0.93,0,-57782,13603,13036,12643,12076,11683,12840,11880,25,3740,200,8720,10,1,12390358,1560,66.61,5.92,12,11.02,189.00,2125.00,22850,20250221,-44.90,9550,20250311,31.83,22850,-44.90,20250221,9550,31.83,20250311,22850,-44.90,20250221,9550,31.83,20250311,0.00,N,463480,200,24 억,,114901,N,N,0,N,00,N
20250321,091356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12640,170,2,1.36,3243232150,256641,18.14,12500,12800,12480,16210,8730,12470,12637.24,0.93,0,-34841,13603,13036,12643,12076,11683,12840,11880,25,3740,200,8720,10,1,12390358,1566,66.88,5.95,12,2.07,189.00,2125.00,22850,20250221,-44.68,9550,20250311,32.36,22850,-44.68,20250221,9550,32.36,20250311,22850,-44.68,20250221,9550,32.36,20250311,0.00,N,463480,200,24 억,,114901,N,N,0,N,00,N
20250320,162011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12470,-840,5,-6.31,17535338245,1391739,8.22,13200,13210,12250,17300,9320,13310,12599.18,1.80,0,-109319,15810,14560,13150,11900,10490,15185,12525,25,3990,200,9310,10,1,12390358,1545,65.98,5.87,12,11.23,189.00,2125.00,22850,20250221,-45.43,9550,20250311,30.58,22850,-45.43,20250221,9550,30.58,20250311,22850,-45.43,20250221,9550,30.58,20250311,0.00,N,463480,200,24 억,,222888,N,N,0,N,00,N
20250320,151342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12420,-890,5,-6.69,16966604130,1346115,7.95,13200,13210,12250,17300,9320,13310,12603.50,1.80,0,-113855,15810,14560,13150,11900,10490,15185,12525,25,3990,200,9310,10,1,12390358,1539,65.71,5.84,12,10.86,189.00,2125.00,22850,20250221,-45.65,9550,20250311,30.05,22850,-45.65,20250221,9550,30.05,20250311,22850,-45.65,20250221,9550,30.05,20250311,0.00,N,463480,200,24 억,,222888,N,N,0,N,00,N
20250320,141348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12520,-790,5,-5.94,15651351755,1240584,7.32,13200,13210,12250,17300,9320,13310,12615.45,1.80,0,-117513,15810,14560,13150,11900,10490,15185,12525,25,3990,200,9310,10,1,12390358,1551,66.24,5.89,12,10.01,189.00,2125.00,22850,20250221,-45.21,9550,20250311,31.10,22850,-45.21,20250221,9550,31.10,20250311,22850,-45.21,20250221,9550,31.10,20250311,0.00,N,463480,200,24 억,,222888,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 161359 57 100.00 KOSDAQ 전기·전자 N N N N N 11800 -670 5 -5.37 25957410245 2055352 145.28 12500 13220 11700 16210 8730 12470 12631.99 0.93 0 -53439 13603 13036 12643 12076 11683 12840 11880 25 3740 200 8720 10 1 12390358 1462 62.43 5.55 12 16.59 189.00 2125.00 22850 20250221 -48.36 9550 20250311 23.56 22850 -48.36 20250221 9550 23.56 20250311 22850 -48.36 20250221 9550 23.56 20250311 0.00 N 463480 200 24 억 114901 N N 0 N 00 N
3 20250321 151346 57 100.00 KOSDAQ 전기·전자 N N N N N 11770 -700 5 -5.61 25459741410 2013102 142.29 12500 13220 11700 16210 8730 12470 12647.02 0.93 0 -58175 13603 13036 12643 12076 11683 12840 11880 25 3740 200 8720 10 1 12390358 1458 62.28 5.54 12 16.25 189.00 2125.00 22850 20250221 -48.49 9550 20250311 23.25 22850 -48.49 20250221 9550 23.25 20250311 22850 -48.49 20250221 9550 23.25 20250311 0.00 N 463480 200 24 억 114901 N N 0 N 00 N
4 20250321 141347 57 100.00 KOSDAQ 전기·전자 N N N N N 11860 -610 5 -4.89 23699409850 1864221 131.77 12500 13220 11800 16210 8730 12470 12712.77 0.93 0 -57297 13603 13036 12643 12076 11683 12840 11880 25 3740 200 8720 10 1 12390358 1469 62.75 5.58 12 15.05 189.00 2125.00 22850 20250221 -48.10 9550 20250311 24.19 22850 -48.10 20250221 9550 24.19 20250311 22850 -48.10 20250221 9550 24.19 20250311 0.00 N 463480 200 24 억 114901 N N 0 N 00 N
5 20250321 131348 57 100.00 KOSDAQ 전기·전자 N N N N N 12250 -220 5 -1.76 21456670705 1677208 118.55 12500 13220 12210 16210 8730 12470 12793.09 0.93 0 -59603 13603 13036 12643 12076 11683 12840 11880 25 3740 200 8720 10 1 12390358 1518 64.81 5.76 12 13.54 189.00 2125.00 22850 20250221 -46.39 9550 20250311 28.27 22850 -46.39 20250221 9550 28.27 20250311 22850 -46.39 20250221 9550 28.27 20250311 0.00 N 463480 200 24 억 114901 N N 0 N 00 N
6 20250321 121347 57 100.00 KOSDAQ 전기·전자 N N N N N 12430 -40 5 -0.32 20269524880 1581372 111.78 12500 13220 12340 16210 8730 12470 12817.69 0.93 0 -57817 13603 13036 12643 12076 11683 12840 11880 25 3740 200 8720 10 1 12390358 1540 65.77 5.85 12 12.76 189.00 2125.00 22850 20250221 -45.60 9550 20250311 30.16 22850 -45.60 20250221 9550 30.16 20250311 22850 -45.60 20250221 9550 30.16 20250311 0.00 N 463480 200 24 억 114901 N N 0 N 00 N
7 20250321 111348 57 100.00 KOSDAQ 전기·전자 N N N N N 12570 100 2 0.80 19106430315 1488399 105.21 12500 13220 12340 16210 8730 12470 12836.90 0.93 0 -53941 13603 13036 12643 12076 11683 12840 11880 25 3740 200 8720 10 1 12390358 1557 66.51 5.92 12 12.01 189.00 2125.00 22850 20250221 -44.99 9550 20250311 31.62 22850 -44.99 20250221 9550 31.62 20250311 22850 -44.99 20250221 9550 31.62 20250311 0.00 N 463480 200 24 억 114901 N N 0 N 00 N
8 20250321 101349 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 120 2 0.96 17567155280 1365940 96.55 12500 13220 12340 16210 8730 12470 12860.86 0.93 0 -57782 13603 13036 12643 12076 11683 12840 11880 25 3740 200 8720 10 1 12390358 1560 66.61 5.92 12 11.02 189.00 2125.00 22850 20250221 -44.90 9550 20250311 31.83 22850 -44.90 20250221 9550 31.83 20250311 22850 -44.90 20250221 9550 31.83 20250311 0.00 N 463480 200 24 억 114901 N N 0 N 00 N
9 20250321 091356 57 100.00 KOSDAQ 전기·전자 N N N N N 12640 170 2 1.36 3243232150 256641 18.14 12500 12800 12480 16210 8730 12470 12637.24 0.93 0 -34841 13603 13036 12643 12076 11683 12840 11880 25 3740 200 8720 10 1 12390358 1566 66.88 5.95 12 2.07 189.00 2125.00 22850 20250221 -44.68 9550 20250311 32.36 22850 -44.68 20250221 9550 32.36 20250311 22850 -44.68 20250221 9550 32.36 20250311 0.00 N 463480 200 24 억 114901 N N 0 N 00 N
10 20250320 162011 57 100.00 KOSDAQ 전기·전자 N N N N N 12470 -840 5 -6.31 17535338245 1391739 8.22 13200 13210 12250 17300 9320 13310 12599.18 1.80 0 -109319 15810 14560 13150 11900 10490 15185 12525 25 3990 200 9310 10 1 12390358 1545 65.98 5.87 12 11.23 189.00 2125.00 22850 20250221 -45.43 9550 20250311 30.58 22850 -45.43 20250221 9550 30.58 20250311 22850 -45.43 20250221 9550 30.58 20250311 0.00 N 463480 200 24 억 222888 N N 0 N 00 N
11 20250320 151342 57 100.00 KOSDAQ 전기·전자 N N N N N 12420 -890 5 -6.69 16966604130 1346115 7.95 13200 13210 12250 17300 9320 13310 12603.50 1.80 0 -113855 15810 14560 13150 11900 10490 15185 12525 25 3990 200 9310 10 1 12390358 1539 65.71 5.84 12 10.86 189.00 2125.00 22850 20250221 -45.65 9550 20250311 30.05 22850 -45.65 20250221 9550 30.05 20250311 22850 -45.65 20250221 9550 30.05 20250311 0.00 N 463480 200 24 억 222888 N N 0 N 00 N
12 20250320 141348 57 100.00 KOSDAQ 전기·전자 N N N N N 12520 -790 5 -5.94 15651351755 1240584 7.32 13200 13210 12250 17300 9320 13310 12615.45 1.80 0 -117513 15810 14560 13150 11900 10490 15185 12525 25 3990 200 9310 10 1 12390358 1551 66.24 5.89 12 10.01 189.00 2125.00 22850 20250221 -45.21 9550 20250311 31.10 22850 -45.21 20250221 9550 31.10 20250311 22850 -45.21 20250221 9550 31.10 20250311 0.00 N 463480 200 24 억 222888 N N 0 N 00 N