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
039010/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
20250321,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,10,2,0.16,105211030,16565,127.59,6300,6410,6300,8320,4480,6400,6350.35,3.17,0,-2298,6460,6430,6370,6340,6280,6445,6355,43,1920,500,3960,10,1,8625000,553,-43.61,0.59,12,0.19,-147.00,10879.00,7160,20240520,-10.47,5090,20240805,25.93,6830,-6.15,20250311,5890,8.83,20250203,7160,-10.47,20240520,5090,25.93,20240805,1.78,N,039010,500,43 억,,273529,N,N,0,N,00,N
20250321,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,0,3,0.00,89946140,14179,109.21,6300,6400,6300,8320,4480,6400,6343.34,3.17,0,-2030,6460,6430,6370,6340,6280,6445,6355,43,1920,500,3960,10,1,8625000,552,-43.54,0.59,12,0.16,-147.00,10879.00,7160,20240520,-10.61,5090,20240805,25.74,6830,-6.30,20250311,5890,8.66,20250203,7160,-10.61,20240520,5090,25.74,20240805,1.78,N,039010,500,43 억,,273529,N,N,0,N,00,N
20250321,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-40,5,-0.62,57763600,9137,70.38,6300,6400,6300,8320,4480,6400,6321.34,3.17,0,-1145,6460,6430,6370,6340,6280,6445,6355,43,1920,500,3960,10,1,8625000,549,-43.27,0.58,12,0.11,-147.00,10879.00,7160,20240520,-11.17,5090,20240805,24.95,6830,-6.88,20250311,5890,7.98,20250203,7160,-11.17,20240520,5090,24.95,20240805,1.78,N,039010,500,43 억,,273529,N,N,0,N,00,N
20250321,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-50,5,-0.78,53064980,8397,64.68,6300,6400,6300,8320,4480,6400,6318.84,3.17,0,-1140,6460,6430,6370,6340,6280,6445,6355,43,1920,500,3960,10,1,8625000,548,-43.20,0.58,12,0.10,-147.00,10879.00,7160,20240520,-11.31,5090,20240805,24.75,6830,-7.03,20250311,5890,7.81,20250203,7160,-11.31,20240520,5090,24.75,20240805,1.78,N,039010,500,43 억,,273529,N,N,0,N,00,N
20250321,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-40,5,-0.62,42746400,6769,52.14,6300,6400,6300,8320,4480,6400,6314.14,3.17,0,-1001,6460,6430,6370,6340,6280,6445,6355,43,1920,500,3960,10,1,8625000,549,-43.27,0.58,12,0.08,-147.00,10879.00,7160,20240520,-11.17,5090,20240805,24.95,6830,-6.88,20250311,5890,7.98,20250203,7160,-11.17,20240520,5090,24.95,20240805,1.78,N,039010,500,43 억,,273529,N,N,0,N,00,N
20250321,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-80,5,-1.25,41615320,6591,50.77,6300,6400,6300,8320,4480,6400,6313.04,3.17,0,-1001,6460,6430,6370,6340,6280,6445,6355,43,1920,500,3960,10,1,8625000,545,-42.99,0.58,12,0.08,-147.00,10879.00,7160,20240520,-11.73,5090,20240805,24.17,6830,-7.47,20250311,5890,7.30,20250203,7160,-11.73,20240520,5090,24.17,20240805,1.78,N,039010,500,43 억,,273529,N,N,0,N,00,N
20250321,100452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-50,5,-0.78,34572250,5478,42.19,6300,6400,6300,8320,4480,6400,6309.96,3.17,0,-742,6460,6430,6370,6340,6280,6445,6355,43,1920,500,3960,10,1,8625000,548,-43.20,0.58,12,0.06,-147.00,10879.00,7160,20240520,-11.31,5090,20240805,24.75,6830,-7.03,20250311,5890,7.81,20250203,7160,-11.31,20240520,5090,24.75,20240805,1.78,N,039010,500,43 억,,273529,N,N,0,N,00,N
20250321,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-60,5,-0.94,15539100,2465,18.99,6300,6400,6300,8320,4480,6400,6301.09,3.17,0,-193,6460,6430,6370,6340,6280,6445,6355,43,1920,500,3960,10,1,8625000,547,-43.13,0.58,12,0.03,-147.00,10879.00,7160,20240520,-11.45,5090,20240805,24.56,6830,-7.17,20250311,5890,7.64,20250203,7160,-11.45,20240520,5090,24.56,20240805,1.78,N,039010,500,43 억,,273529,N,N,0,N,00,N
20250320,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,0,3,0.00,82549970,12983,67.86,6350,6400,6310,8320,4480,6400,6358.19,3.17,0,18,6446,6422,6386,6362,6326,6430,6370,43,1920,500,3960,10,1,8625000,552,-43.54,0.59,12,0.15,-147.00,10879.00,7160,20240520,-10.61,5090,20240805,25.74,6830,-6.30,20250311,5890,8.66,20250203,7160,-10.61,20240520,5090,25.74,20240805,1.74,N,039010,500,43 억,,273352,N,N,0,N,00,N
20250320,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-40,5,-0.62,61719140,9723,50.82,6350,6390,6310,8320,4480,6400,6347.75,3.17,0,3,6446,6422,6386,6362,6326,6430,6370,43,1920,500,3960,10,1,8625000,549,-43.27,0.58,12,0.11,-147.00,10879.00,7160,20240520,-11.17,5090,20240805,24.95,6830,-6.88,20250311,5890,7.98,20250203,7160,-11.17,20240520,5090,24.95,20240805,1.74,N,039010,500,43 억,,273352,N,N,0,N,00,N
20250320,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-30,5,-0.47,52179450,8222,42.98,6350,6390,6310,8320,4480,6400,6346.32,3.17,0,30,6446,6422,6386,6362,6326,6430,6370,43,1920,500,3960,10,1,8625000,549,-43.33,0.59,12,0.10,-147.00,10879.00,7160,20240520,-11.03,5090,20240805,25.15,6830,-6.73,20250311,5890,8.15,20250203,7160,-11.03,20240520,5090,25.15,20240805,1.74,N,039010,500,43 억,,273352,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 160507 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 10 2 0.16 105211030 16565 127.59 6300 6410 6300 8320 4480 6400 6350.35 3.17 0 -2298 6460 6430 6370 6340 6280 6445 6355 43 1920 500 3960 10 1 8625000 553 -43.61 0.59 12 0.19 -147.00 10879.00 7160 20240520 -10.47 5090 20240805 25.93 6830 -6.15 20250311 5890 8.83 20250203 7160 -10.47 20240520 5090 25.93 20240805 1.78 N 039010 500 43 억 273529 N N 0 N 00 N
3 20250321 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 0 3 0.00 89946140 14179 109.21 6300 6400 6300 8320 4480 6400 6343.34 3.17 0 -2030 6460 6430 6370 6340 6280 6445 6355 43 1920 500 3960 10 1 8625000 552 -43.54 0.59 12 0.16 -147.00 10879.00 7160 20240520 -10.61 5090 20240805 25.74 6830 -6.30 20250311 5890 8.66 20250203 7160 -10.61 20240520 5090 25.74 20240805 1.78 N 039010 500 43 억 273529 N N 0 N 00 N
4 20250321 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -40 5 -0.62 57763600 9137 70.38 6300 6400 6300 8320 4480 6400 6321.34 3.17 0 -1145 6460 6430 6370 6340 6280 6445 6355 43 1920 500 3960 10 1 8625000 549 -43.27 0.58 12 0.11 -147.00 10879.00 7160 20240520 -11.17 5090 20240805 24.95 6830 -6.88 20250311 5890 7.98 20250203 7160 -11.17 20240520 5090 24.95 20240805 1.78 N 039010 500 43 억 273529 N N 0 N 00 N
5 20250321 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -50 5 -0.78 53064980 8397 64.68 6300 6400 6300 8320 4480 6400 6318.84 3.17 0 -1140 6460 6430 6370 6340 6280 6445 6355 43 1920 500 3960 10 1 8625000 548 -43.20 0.58 12 0.10 -147.00 10879.00 7160 20240520 -11.31 5090 20240805 24.75 6830 -7.03 20250311 5890 7.81 20250203 7160 -11.31 20240520 5090 24.75 20240805 1.78 N 039010 500 43 억 273529 N N 0 N 00 N
6 20250321 120452 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -40 5 -0.62 42746400 6769 52.14 6300 6400 6300 8320 4480 6400 6314.14 3.17 0 -1001 6460 6430 6370 6340 6280 6445 6355 43 1920 500 3960 10 1 8625000 549 -43.27 0.58 12 0.08 -147.00 10879.00 7160 20240520 -11.17 5090 20240805 24.95 6830 -6.88 20250311 5890 7.98 20250203 7160 -11.17 20240520 5090 24.95 20240805 1.78 N 039010 500 43 억 273529 N N 0 N 00 N
7 20250321 110451 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 -80 5 -1.25 41615320 6591 50.77 6300 6400 6300 8320 4480 6400 6313.04 3.17 0 -1001 6460 6430 6370 6340 6280 6445 6355 43 1920 500 3960 10 1 8625000 545 -42.99 0.58 12 0.08 -147.00 10879.00 7160 20240520 -11.73 5090 20240805 24.17 6830 -7.47 20250311 5890 7.30 20250203 7160 -11.73 20240520 5090 24.17 20240805 1.78 N 039010 500 43 억 273529 N N 0 N 00 N
8 20250321 100452 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -50 5 -0.78 34572250 5478 42.19 6300 6400 6300 8320 4480 6400 6309.96 3.17 0 -742 6460 6430 6370 6340 6280 6445 6355 43 1920 500 3960 10 1 8625000 548 -43.20 0.58 12 0.06 -147.00 10879.00 7160 20240520 -11.31 5090 20240805 24.75 6830 -7.03 20250311 5890 7.81 20250203 7160 -11.31 20240520 5090 24.75 20240805 1.78 N 039010 500 43 억 273529 N N 0 N 00 N
9 20250321 090453 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 -60 5 -0.94 15539100 2465 18.99 6300 6400 6300 8320 4480 6400 6301.09 3.17 0 -193 6460 6430 6370 6340 6280 6445 6355 43 1920 500 3960 10 1 8625000 547 -43.13 0.58 12 0.03 -147.00 10879.00 7160 20240520 -11.45 5090 20240805 24.56 6830 -7.17 20250311 5890 7.64 20250203 7160 -11.45 20240520 5090 24.56 20240805 1.78 N 039010 500 43 억 273529 N N 0 N 00 N
10 20250320 160745 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 0 3 0.00 82549970 12983 67.86 6350 6400 6310 8320 4480 6400 6358.19 3.17 0 18 6446 6422 6386 6362 6326 6430 6370 43 1920 500 3960 10 1 8625000 552 -43.54 0.59 12 0.15 -147.00 10879.00 7160 20240520 -10.61 5090 20240805 25.74 6830 -6.30 20250311 5890 8.66 20250203 7160 -10.61 20240520 5090 25.74 20240805 1.74 N 039010 500 43 억 273352 N N 0 N 00 N
11 20250320 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -40 5 -0.62 61719140 9723 50.82 6350 6390 6310 8320 4480 6400 6347.75 3.17 0 3 6446 6422 6386 6362 6326 6430 6370 43 1920 500 3960 10 1 8625000 549 -43.27 0.58 12 0.11 -147.00 10879.00 7160 20240520 -11.17 5090 20240805 24.95 6830 -6.88 20250311 5890 7.98 20250203 7160 -11.17 20240520 5090 24.95 20240805 1.74 N 039010 500 43 억 273352 N N 0 N 00 N
12 20250320 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 -30 5 -0.47 52179450 8222 42.98 6350 6390 6310 8320 4480 6400 6346.32 3.17 0 30 6446 6422 6386 6362 6326 6430 6370 43 1920 500 3960 10 1 8625000 549 -43.33 0.59 12 0.10 -147.00 10879.00 7160 20240520 -11.03 5090 20240805 25.15 6830 -6.73 20250311 5890 8.15 20250203 7160 -11.03 20240520 5090 25.15 20240805 1.74 N 039010 500 43 억 273352 N N 0 N 00 N