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
038060/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
20250321,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,892,-10,5,-1.11,38909721,43531,115.56,892,905,890,1172,632,902,893.85,4.23,0,-1009,918,910,900,892,882,914,896,241,270,500,610,1,1,48103069,429,10.75,0.41,12,0.09,83.00,2163.00,1550,20241118,-42.45,885,20250318,0.79,1165,-23.43,20250107,885,0.79,20250318,1550,-42.45,20241118,885,0.79,20250318,0.30,N,038060,500,240 억,,2032650,N,N,0,N,00,N
20250321,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,895,-7,5,-0.78,35021799,39173,104.00,892,905,890,1172,632,902,894.03,4.23,0,164,918,910,900,892,882,914,896,241,270,500,610,1,1,48103069,431,10.78,0.41,12,0.08,83.00,2163.00,1550,20241118,-42.26,885,20250318,1.13,1165,-23.18,20250107,885,1.13,20250318,1550,-42.26,20241118,885,1.13,20250318,0.30,N,038060,500,240 억,,2032650,N,N,0,N,00,N
20250321,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,-3,5,-0.33,30795051,34440,91.43,892,905,890,1172,632,902,894.17,4.23,0,10,918,910,900,892,882,914,896,241,270,500,610,1,1,48103069,432,10.83,0.42,12,0.07,83.00,2163.00,1550,20241118,-42.00,885,20250318,1.58,1165,-22.83,20250107,885,1.58,20250318,1550,-42.00,20241118,885,1.58,20250318,0.30,N,038060,500,240 억,,2032650,N,N,0,N,00,N
20250321,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,901,-1,5,-0.11,26088454,29178,77.46,892,905,890,1172,632,902,894.11,4.23,0,-542,918,910,900,892,882,914,896,241,270,500,610,1,1,48103069,433,10.86,0.42,12,0.06,83.00,2163.00,1550,20241118,-41.87,885,20250318,1.81,1165,-22.66,20250107,885,1.81,20250318,1550,-41.87,20241118,885,1.81,20250318,0.30,N,038060,500,240 억,,2032650,N,N,0,N,00,N
20250321,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,898,-4,5,-0.44,24127366,26988,71.65,892,905,890,1172,632,902,894.00,4.23,0,-541,918,910,900,892,882,914,896,241,270,500,610,1,1,48103069,432,10.82,0.42,12,0.06,83.00,2163.00,1550,20241118,-42.06,885,20250318,1.47,1165,-22.92,20250107,885,1.47,20250318,1550,-42.06,20241118,885,1.47,20250318,0.30,N,038060,500,240 억,,2032650,N,N,0,N,00,N
20250321,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,904,2,2,0.22,18633320,20852,55.36,892,905,890,1172,632,902,893.60,4.23,0,-386,918,910,900,892,882,914,896,241,270,500,610,1,1,48103069,435,10.89,0.42,12,0.04,83.00,2163.00,1550,20241118,-41.68,885,20250318,2.15,1165,-22.40,20250107,885,2.15,20250318,1550,-41.68,20241118,885,2.15,20250318,0.30,N,038060,500,240 억,,2032650,N,N,0,N,00,N
20250321,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,894,-8,5,-0.89,13711643,15392,40.86,892,900,890,1172,632,902,890.83,4.23,0,-326,918,910,900,892,882,914,896,241,270,500,610,1,1,48103069,430,10.77,0.41,12,0.03,83.00,2163.00,1550,20241118,-42.32,885,20250318,1.02,1165,-23.26,20250107,885,1.02,20250318,1550,-42.32,20241118,885,1.02,20250318,0.30,N,038060,500,240 억,,2032650,N,N,0,N,00,N
20250321,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,890,-12,5,-1.33,5700525,6400,16.99,892,900,890,1172,632,902,890.71,4.23,0,-17,918,910,900,892,882,914,896,241,270,500,610,1,1,48103069,428,10.72,0.41,12,0.01,83.00,2163.00,1550,20241118,-42.58,885,20250318,0.56,1165,-23.61,20250107,885,0.56,20250318,1550,-42.58,20241118,885,0.56,20250318,0.30,N,038060,500,240 억,,2032650,N,N,0,N,00,N
20250320,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,3,2,0.33,33769302,37634,54.94,899,908,890,1168,630,899,897.31,4.23,0,-546,915,907,897,889,879,911,893,241,269,500,610,1,1,48103069,434,10.87,0.42,12,0.08,83.00,2163.00,1550,20241118,-41.81,885,20250318,1.92,1165,-22.58,20250107,885,1.92,20250318,1550,-41.81,20241118,885,1.92,20250318,0.30,N,038060,500,240 억,,2032929,N,N,0,N,00,N
20250320,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,900,1,2,0.11,33183929,36985,54.00,899,908,890,1168,630,899,897.23,4.23,0,-382,915,907,897,889,879,911,893,241,269,500,610,1,1,48103069,433,10.84,0.42,12,0.08,83.00,2163.00,1550,20241118,-41.94,885,20250318,1.69,1165,-22.75,20250107,885,1.69,20250318,1550,-41.94,20241118,885,1.69,20250318,0.30,N,038060,500,240 억,,2032929,N,N,0,N,00,N
20250320,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,898,-1,5,-0.11,29906765,33336,48.67,899,908,890,1168,630,899,897.13,4.23,0,200,915,907,897,889,879,911,893,241,269,500,610,1,1,48103069,432,10.82,0.42,12,0.07,83.00,2163.00,1550,20241118,-42.06,885,20250318,1.47,1165,-22.92,20250107,885,1.47,20250318,1550,-42.06,20241118,885,1.47,20250318,0.30,N,038060,500,240 억,,2032929,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 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 892 -10 5 -1.11 38909721 43531 115.56 892 905 890 1172 632 902 893.85 4.23 0 -1009 918 910 900 892 882 914 896 241 270 500 610 1 1 48103069 429 10.75 0.41 12 0.09 83.00 2163.00 1550 20241118 -42.45 885 20250318 0.79 1165 -23.43 20250107 885 0.79 20250318 1550 -42.45 20241118 885 0.79 20250318 0.30 N 038060 500 240 억 2032650 N N 0 N 00 N
3 20250321 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 895 -7 5 -0.78 35021799 39173 104.00 892 905 890 1172 632 902 894.03 4.23 0 164 918 910 900 892 882 914 896 241 270 500 610 1 1 48103069 431 10.78 0.41 12 0.08 83.00 2163.00 1550 20241118 -42.26 885 20250318 1.13 1165 -23.18 20250107 885 1.13 20250318 1550 -42.26 20241118 885 1.13 20250318 0.30 N 038060 500 240 억 2032650 N N 0 N 00 N
4 20250321 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 899 -3 5 -0.33 30795051 34440 91.43 892 905 890 1172 632 902 894.17 4.23 0 10 918 910 900 892 882 914 896 241 270 500 610 1 1 48103069 432 10.83 0.42 12 0.07 83.00 2163.00 1550 20241118 -42.00 885 20250318 1.58 1165 -22.83 20250107 885 1.58 20250318 1550 -42.00 20241118 885 1.58 20250318 0.30 N 038060 500 240 억 2032650 N N 0 N 00 N
5 20250321 130448 57 100.00 KOSDAQ 전기·전자 N N N N N 901 -1 5 -0.11 26088454 29178 77.46 892 905 890 1172 632 902 894.11 4.23 0 -542 918 910 900 892 882 914 896 241 270 500 610 1 1 48103069 433 10.86 0.42 12 0.06 83.00 2163.00 1550 20241118 -41.87 885 20250318 1.81 1165 -22.66 20250107 885 1.81 20250318 1550 -41.87 20241118 885 1.81 20250318 0.30 N 038060 500 240 억 2032650 N N 0 N 00 N
6 20250321 120448 57 100.00 KOSDAQ 전기·전자 N N N N N 898 -4 5 -0.44 24127366 26988 71.65 892 905 890 1172 632 902 894.00 4.23 0 -541 918 910 900 892 882 914 896 241 270 500 610 1 1 48103069 432 10.82 0.42 12 0.06 83.00 2163.00 1550 20241118 -42.06 885 20250318 1.47 1165 -22.92 20250107 885 1.47 20250318 1550 -42.06 20241118 885 1.47 20250318 0.30 N 038060 500 240 억 2032650 N N 0 N 00 N
7 20250321 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 904 2 2 0.22 18633320 20852 55.36 892 905 890 1172 632 902 893.60 4.23 0 -386 918 910 900 892 882 914 896 241 270 500 610 1 1 48103069 435 10.89 0.42 12 0.04 83.00 2163.00 1550 20241118 -41.68 885 20250318 2.15 1165 -22.40 20250107 885 2.15 20250318 1550 -41.68 20241118 885 2.15 20250318 0.30 N 038060 500 240 억 2032650 N N 0 N 00 N
8 20250321 100448 57 100.00 KOSDAQ 전기·전자 N N N N N 894 -8 5 -0.89 13711643 15392 40.86 892 900 890 1172 632 902 890.83 4.23 0 -326 918 910 900 892 882 914 896 241 270 500 610 1 1 48103069 430 10.77 0.41 12 0.03 83.00 2163.00 1550 20241118 -42.32 885 20250318 1.02 1165 -23.26 20250107 885 1.02 20250318 1550 -42.32 20241118 885 1.02 20250318 0.30 N 038060 500 240 억 2032650 N N 0 N 00 N
9 20250321 090449 57 100.00 KOSDAQ 전기·전자 N N N N N 890 -12 5 -1.33 5700525 6400 16.99 892 900 890 1172 632 902 890.71 4.23 0 -17 918 910 900 892 882 914 896 241 270 500 610 1 1 48103069 428 10.72 0.41 12 0.01 83.00 2163.00 1550 20241118 -42.58 885 20250318 0.56 1165 -23.61 20250107 885 0.56 20250318 1550 -42.58 20241118 885 0.56 20250318 0.30 N 038060 500 240 억 2032650 N N 0 N 00 N
10 20250320 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 902 3 2 0.33 33769302 37634 54.94 899 908 890 1168 630 899 897.31 4.23 0 -546 915 907 897 889 879 911 893 241 269 500 610 1 1 48103069 434 10.87 0.42 12 0.08 83.00 2163.00 1550 20241118 -41.81 885 20250318 1.92 1165 -22.58 20250107 885 1.92 20250318 1550 -41.81 20241118 885 1.92 20250318 0.30 N 038060 500 240 억 2032929 N N 0 N 00 N
11 20250320 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 900 1 2 0.11 33183929 36985 54.00 899 908 890 1168 630 899 897.23 4.23 0 -382 915 907 897 889 879 911 893 241 269 500 610 1 1 48103069 433 10.84 0.42 12 0.08 83.00 2163.00 1550 20241118 -41.94 885 20250318 1.69 1165 -22.75 20250107 885 1.69 20250318 1550 -41.94 20241118 885 1.69 20250318 0.30 N 038060 500 240 억 2032929 N N 0 N 00 N
12 20250320 140448 57 100.00 KOSDAQ 전기·전자 N N N N N 898 -1 5 -0.11 29906765 33336 48.67 899 908 890 1168 630 899 897.13 4.23 0 200 915 907 897 889 879 911 893 241 269 500 610 1 1 48103069 432 10.82 0.42 12 0.07 83.00 2163.00 1550 20241118 -42.06 885 20250318 1.47 1165 -22.92 20250107 885 1.47 20250318 1550 -42.06 20241118 885 1.47 20250318 0.30 N 038060 500 240 억 2032929 N N 0 N 00 N