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
464500/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
20250321,161400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,-155,5,-3.92,967510449,252730,147.63,3955,3970,3770,5140,2770,3955,3828.29,0.83,0,4272,4085,4020,3985,3920,3885,4002,3902,70,1185,500,2450,5,1,13963263,531,-9.11,2.79,12,1.81,-417.00,1360.00,18370,20240923,-79.31,3300,20250203,15.15,5980,-36.45,20250218,3300,15.15,20250203,18370,-79.31,20240923,3300,15.15,20250203,6.51,N,464500,500,69 억,,116026,N,N,0,N,00,N
20250321,151347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-165,5,-4.17,884092361,230763,134.80,3955,3970,3770,5140,2770,3955,3831.17,0.83,0,9253,4085,4020,3985,3920,3885,4002,3902,70,1185,500,2450,5,1,13963263,529,-9.09,2.79,12,1.65,-417.00,1360.00,18370,20240923,-79.37,3300,20250203,14.85,5980,-36.62,20250218,3300,14.85,20250203,18370,-79.37,20240923,3300,14.85,20250203,6.51,N,464500,500,69 억,,116026,N,N,0,N,00,N
20250321,141348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,-130,5,-3.29,716751204,186771,109.10,3955,3970,3770,5140,2770,3955,3837.59,0.83,0,17765,4085,4020,3985,3920,3885,4002,3902,70,1185,500,2450,5,1,13963263,534,-9.17,2.81,12,1.34,-417.00,1360.00,18370,20240923,-79.18,3300,20250203,15.91,5980,-36.04,20250218,3300,15.91,20250203,18370,-79.18,20240923,3300,15.91,20250203,6.51,N,464500,500,69 억,,116026,N,N,0,N,00,N
20250321,131349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-135,5,-3.41,629006674,163773,95.67,3955,3970,3770,5140,2770,3955,3840.72,0.83,0,16272,4085,4020,3985,3920,3885,4002,3902,70,1185,500,2450,5,1,13963263,533,-9.16,2.81,12,1.17,-417.00,1360.00,18370,20240923,-79.21,3300,20250203,15.76,5980,-36.12,20250218,3300,15.76,20250203,18370,-79.21,20240923,3300,15.76,20250203,6.51,N,464500,500,69 억,,116026,N,N,0,N,00,N
20250321,121348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,-60,5,-1.52,547657889,142526,83.26,3955,3970,3770,5140,2770,3955,3842.51,0.83,0,17482,4085,4020,3985,3920,3885,4002,3902,70,1185,500,2450,5,1,13963263,544,-9.34,2.86,12,1.02,-417.00,1360.00,18370,20240923,-78.80,3300,20250203,18.03,5980,-34.87,20250218,3300,18.03,20250203,18370,-78.80,20240923,3300,18.03,20250203,6.51,N,464500,500,69 억,,116026,N,N,0,N,00,N
20250321,111349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-120,5,-3.03,492170054,128198,74.89,3955,3970,3770,5140,2770,3955,3839.14,0.83,0,10871,4085,4020,3985,3920,3885,4002,3902,70,1185,500,2450,5,1,13963263,535,-9.20,2.82,12,0.92,-417.00,1360.00,18370,20240923,-79.12,3300,20250203,16.21,5980,-35.87,20250218,3300,16.21,20250203,18370,-79.12,20240923,3300,16.21,20250203,6.51,N,464500,500,69 억,,116026,N,N,0,N,00,N
20250321,101350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-160,5,-4.05,434191494,113058,66.04,3955,3970,3770,5140,2770,3955,3840.43,0.83,0,3538,4085,4020,3985,3920,3885,4002,3902,70,1185,500,2450,5,1,13963263,530,-9.10,2.79,12,0.81,-417.00,1360.00,18370,20240923,-79.34,3300,20250203,15.00,5980,-36.54,20250218,3300,15.00,20250203,18370,-79.34,20240923,3300,15.00,20250203,6.51,N,464500,500,69 억,,116026,N,N,0,N,00,N
20250321,091358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-20,5,-0.51,79236945,20041,11.71,3955,3970,3935,5140,2770,3955,3953.74,0.83,0,2210,4085,4020,3985,3920,3885,4002,3902,70,1185,500,2450,5,1,13963263,549,-9.44,2.89,12,0.14,-417.00,1360.00,18370,20240923,-78.58,3300,20250203,19.24,5980,-34.20,20250218,3300,19.24,20250203,18370,-78.58,20240923,3300,19.24,20250203,6.51,N,464500,500,69 억,,116026,N,N,0,N,00,N
20250320,162012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-15,5,-0.38,663305123,166682,93.44,4005,4050,3950,5160,2780,3970,3979.53,0.83,0,-5095,4053,4011,3973,3931,3893,3992,3912,70,1190,500,2460,5,1,13963263,552,-9.48,2.91,12,1.19,-417.00,1360.00,18370,20240923,-78.47,3300,20250203,19.85,5980,-33.86,20250218,3300,19.85,20250203,18370,-78.47,20240923,3300,19.85,20250203,6.53,N,464500,500,69 억,,116407,N,N,0,N,00,N
20250320,151343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-10,5,-0.25,595965753,149658,83.90,4005,4050,3955,5160,2780,3970,3982.18,0.83,0,-4753,4053,4011,3973,3931,3893,3992,3912,70,1190,500,2460,5,1,13963263,553,-9.50,2.91,12,1.07,-417.00,1360.00,18370,20240923,-78.44,3300,20250203,20.00,5980,-33.78,20250218,3300,20.00,20250203,18370,-78.44,20240923,3300,20.00,20250203,6.53,N,464500,500,69 억,,116407,N,N,0,N,00,N
20250320,141349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-5,5,-0.13,506116045,126974,71.18,4005,4050,3955,5160,2780,3970,3985.98,0.83,0,-3327,4053,4011,3973,3931,3893,3992,3912,70,1190,500,2460,5,1,13963263,554,-9.51,2.92,12,0.91,-417.00,1360.00,18370,20240923,-78.42,3300,20250203,20.15,5980,-33.70,20250218,3300,20.15,20250203,18370,-78.42,20240923,3300,20.15,20250203,6.53,N,464500,500,69 억,,116407,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 161400 57 100.00 KOSDAQ 전기·전자 N N N N N 3800 -155 5 -3.92 967510449 252730 147.63 3955 3970 3770 5140 2770 3955 3828.29 0.83 0 4272 4085 4020 3985 3920 3885 4002 3902 70 1185 500 2450 5 1 13963263 531 -9.11 2.79 12 1.81 -417.00 1360.00 18370 20240923 -79.31 3300 20250203 15.15 5980 -36.45 20250218 3300 15.15 20250203 18370 -79.31 20240923 3300 15.15 20250203 6.51 N 464500 500 69 억 116026 N N 0 N 00 N
3 20250321 151347 57 100.00 KOSDAQ 전기·전자 N N N N N 3790 -165 5 -4.17 884092361 230763 134.80 3955 3970 3770 5140 2770 3955 3831.17 0.83 0 9253 4085 4020 3985 3920 3885 4002 3902 70 1185 500 2450 5 1 13963263 529 -9.09 2.79 12 1.65 -417.00 1360.00 18370 20240923 -79.37 3300 20250203 14.85 5980 -36.62 20250218 3300 14.85 20250203 18370 -79.37 20240923 3300 14.85 20250203 6.51 N 464500 500 69 억 116026 N N 0 N 00 N
4 20250321 141348 57 100.00 KOSDAQ 전기·전자 N N N N N 3825 -130 5 -3.29 716751204 186771 109.10 3955 3970 3770 5140 2770 3955 3837.59 0.83 0 17765 4085 4020 3985 3920 3885 4002 3902 70 1185 500 2450 5 1 13963263 534 -9.17 2.81 12 1.34 -417.00 1360.00 18370 20240923 -79.18 3300 20250203 15.91 5980 -36.04 20250218 3300 15.91 20250203 18370 -79.18 20240923 3300 15.91 20250203 6.51 N 464500 500 69 억 116026 N N 0 N 00 N
5 20250321 131349 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -135 5 -3.41 629006674 163773 95.67 3955 3970 3770 5140 2770 3955 3840.72 0.83 0 16272 4085 4020 3985 3920 3885 4002 3902 70 1185 500 2450 5 1 13963263 533 -9.16 2.81 12 1.17 -417.00 1360.00 18370 20240923 -79.21 3300 20250203 15.76 5980 -36.12 20250218 3300 15.76 20250203 18370 -79.21 20240923 3300 15.76 20250203 6.51 N 464500 500 69 억 116026 N N 0 N 00 N
6 20250321 121348 57 100.00 KOSDAQ 전기·전자 N N N N N 3895 -60 5 -1.52 547657889 142526 83.26 3955 3970 3770 5140 2770 3955 3842.51 0.83 0 17482 4085 4020 3985 3920 3885 4002 3902 70 1185 500 2450 5 1 13963263 544 -9.34 2.86 12 1.02 -417.00 1360.00 18370 20240923 -78.80 3300 20250203 18.03 5980 -34.87 20250218 3300 18.03 20250203 18370 -78.80 20240923 3300 18.03 20250203 6.51 N 464500 500 69 억 116026 N N 0 N 00 N
7 20250321 111349 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 -120 5 -3.03 492170054 128198 74.89 3955 3970 3770 5140 2770 3955 3839.14 0.83 0 10871 4085 4020 3985 3920 3885 4002 3902 70 1185 500 2450 5 1 13963263 535 -9.20 2.82 12 0.92 -417.00 1360.00 18370 20240923 -79.12 3300 20250203 16.21 5980 -35.87 20250218 3300 16.21 20250203 18370 -79.12 20240923 3300 16.21 20250203 6.51 N 464500 500 69 억 116026 N N 0 N 00 N
8 20250321 101350 57 100.00 KOSDAQ 전기·전자 N N N N N 3795 -160 5 -4.05 434191494 113058 66.04 3955 3970 3770 5140 2770 3955 3840.43 0.83 0 3538 4085 4020 3985 3920 3885 4002 3902 70 1185 500 2450 5 1 13963263 530 -9.10 2.79 12 0.81 -417.00 1360.00 18370 20240923 -79.34 3300 20250203 15.00 5980 -36.54 20250218 3300 15.00 20250203 18370 -79.34 20240923 3300 15.00 20250203 6.51 N 464500 500 69 억 116026 N N 0 N 00 N
9 20250321 091358 57 100.00 KOSDAQ 전기·전자 N N N N N 3935 -20 5 -0.51 79236945 20041 11.71 3955 3970 3935 5140 2770 3955 3953.74 0.83 0 2210 4085 4020 3985 3920 3885 4002 3902 70 1185 500 2450 5 1 13963263 549 -9.44 2.89 12 0.14 -417.00 1360.00 18370 20240923 -78.58 3300 20250203 19.24 5980 -34.20 20250218 3300 19.24 20250203 18370 -78.58 20240923 3300 19.24 20250203 6.51 N 464500 500 69 억 116026 N N 0 N 00 N
10 20250320 162012 57 100.00 KOSDAQ 전기·전자 N N N N N 3955 -15 5 -0.38 663305123 166682 93.44 4005 4050 3950 5160 2780 3970 3979.53 0.83 0 -5095 4053 4011 3973 3931 3893 3992 3912 70 1190 500 2460 5 1 13963263 552 -9.48 2.91 12 1.19 -417.00 1360.00 18370 20240923 -78.47 3300 20250203 19.85 5980 -33.86 20250218 3300 19.85 20250203 18370 -78.47 20240923 3300 19.85 20250203 6.53 N 464500 500 69 억 116407 N N 0 N 00 N
11 20250320 151343 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -10 5 -0.25 595965753 149658 83.90 4005 4050 3955 5160 2780 3970 3982.18 0.83 0 -4753 4053 4011 3973 3931 3893 3992 3912 70 1190 500 2460 5 1 13963263 553 -9.50 2.91 12 1.07 -417.00 1360.00 18370 20240923 -78.44 3300 20250203 20.00 5980 -33.78 20250218 3300 20.00 20250203 18370 -78.44 20240923 3300 20.00 20250203 6.53 N 464500 500 69 억 116407 N N 0 N 00 N
12 20250320 141349 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 -5 5 -0.13 506116045 126974 71.18 4005 4050 3955 5160 2780 3970 3985.98 0.83 0 -3327 4053 4011 3973 3931 3893 3992 3912 70 1190 500 2460 5 1 13963263 554 -9.51 2.92 12 0.91 -417.00 1360.00 18370 20240923 -78.42 3300 20250203 20.15 5980 -33.70 20250218 3300 20.15 20250203 18370 -78.42 20240923 3300 20.15 20250203 6.53 N 464500 500 69 억 116407 N N 0 N 00 N