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
048430/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
20250321,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-450,5,-5.05,1071721820,125916,86.37,8650,8690,8390,11580,6240,8910,8511.61,0.86,0,14117,9336,9122,8966,8752,8596,9045,8675,58,2670,500,5880,10,1,11520000,975,5.64,0.73,12,1.09,1499.00,11641.00,11600,20240328,-27.07,6050,20240806,39.83,10220,-17.22,20250306,7610,11.17,20250102,11600,-27.07,20240328,6050,39.83,20240806,5.31,N,048430,500,57 억,,99362,N,N,0,N,00,N
20250321,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-450,5,-5.05,1033669655,121419,83.28,8650,8690,8390,11580,6240,8910,8513.24,0.86,0,14553,9336,9122,8966,8752,8596,9045,8675,58,2670,500,5880,10,1,11520000,975,5.64,0.73,12,1.05,1499.00,11641.00,11600,20240328,-27.07,6050,20240806,39.83,10220,-17.22,20250306,7610,11.17,20250102,11600,-27.07,20240328,6050,39.83,20240806,5.31,N,048430,500,57 억,,99362,N,N,0,N,00,N
20250321,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-400,5,-4.49,938005250,110130,75.54,8650,8690,8390,11580,6240,8910,8517.25,0.86,0,12915,9336,9122,8966,8752,8596,9045,8675,58,2670,500,5880,10,1,11520000,980,5.68,0.73,12,0.96,1499.00,11641.00,11600,20240328,-26.64,6050,20240806,40.66,10220,-16.73,20250306,7610,11.83,20250102,11600,-26.64,20240328,6050,40.66,20240806,5.31,N,048430,500,57 억,,99362,N,N,0,N,00,N
20250321,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-270,5,-3.03,846517070,99435,68.20,8650,8690,8390,11580,6240,8910,8513.27,0.86,0,14053,9336,9122,8966,8752,8596,9045,8675,58,2670,500,5880,10,1,11520000,995,5.76,0.74,12,0.86,1499.00,11641.00,11600,20240328,-25.52,6050,20240806,42.81,10220,-15.46,20250306,7610,13.53,20250102,11600,-25.52,20240328,6050,42.81,20240806,5.31,N,048430,500,57 억,,99362,N,N,0,N,00,N
20250321,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,-300,5,-3.37,774532860,91083,62.47,8650,8690,8390,11580,6240,8910,8503.59,0.86,0,11263,9336,9122,8966,8752,8596,9045,8675,58,2670,500,5880,10,1,11520000,992,5.74,0.74,12,0.79,1499.00,11641.00,11600,20240328,-25.78,6050,20240806,42.31,10220,-15.75,20250306,7610,13.14,20250102,11600,-25.78,20240328,6050,42.31,20240806,5.31,N,048430,500,57 억,,99362,N,N,0,N,00,N
20250321,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-390,5,-4.38,686693770,80790,55.41,8650,8690,8390,11580,6240,8910,8499.74,0.86,0,7240,9336,9122,8966,8752,8596,9045,8675,58,2670,500,5880,10,1,11520000,982,5.68,0.73,12,0.70,1499.00,11641.00,11600,20240328,-26.55,6050,20240806,40.83,10220,-16.63,20250306,7610,11.96,20250102,11600,-26.55,20240328,6050,40.83,20240806,5.31,N,048430,500,57 억,,99362,N,N,0,N,00,N
20250321,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8475,-435,5,-4.88,590035435,69386,47.59,8650,8690,8390,11580,6240,8910,8503.67,0.86,0,3301,9336,9122,8966,8752,8596,9045,8675,58,2670,500,5880,10,1,11520000,976,5.65,0.73,12,0.60,1499.00,11641.00,11600,20240328,-26.94,6050,20240806,40.08,10220,-17.07,20250306,7610,11.37,20250102,11600,-26.94,20240328,6050,40.08,20240806,5.31,N,048430,500,57 억,,99362,N,N,0,N,00,N
20250321,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-410,5,-4.60,164055390,19110,13.11,8650,8690,8480,11580,6240,8910,8584.79,0.86,0,1588,9336,9122,8966,8752,8596,9045,8675,58,2670,500,5880,10,1,11520000,979,5.67,0.73,12,0.17,1499.00,11641.00,11600,20240328,-26.72,6050,20240806,40.50,10220,-16.83,20250306,7610,11.70,20250102,11600,-26.72,20240328,6050,40.50,20240806,5.31,N,048430,500,57 억,,99362,N,N,0,N,00,N
20250320,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-390,5,-4.19,1189261865,133186,119.79,9130,9180,8810,12090,6510,9300,8929.26,0.90,0,-8656,9560,9430,9290,9160,9020,9360,9090,58,2790,500,6130,10,1,11520000,1026,5.94,0.77,12,1.16,1499.00,11641.00,11600,20240328,-23.19,6050,20240806,47.27,10220,-12.82,20250306,7610,17.08,20250102,11600,-23.19,20240328,6050,47.27,20240806,5.28,N,048430,500,57 억,,104092,N,N,0,N,00,N
20250320,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-330,5,-3.55,1160292105,129938,116.87,9130,9180,8810,12090,6510,9300,8929.48,0.90,0,-8482,9560,9430,9290,9160,9020,9360,9090,58,2790,500,6130,10,1,11520000,1033,5.98,0.77,12,1.13,1499.00,11641.00,11600,20240328,-22.67,6050,20240806,48.26,10220,-12.23,20250306,7610,17.87,20250102,11600,-22.67,20240328,6050,48.26,20240806,5.28,N,048430,500,57 억,,104092,N,N,0,N,00,N
20250320,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-400,5,-4.30,1095383625,122670,110.33,9130,9180,8810,12090,6510,9300,8929.41,0.90,0,-10191,9560,9430,9290,9160,9020,9360,9090,58,2790,500,6130,10,1,11520000,1025,5.94,0.76,12,1.06,1499.00,11641.00,11600,20240328,-23.28,6050,20240806,47.11,10220,-12.92,20250306,7610,16.95,20250102,11600,-23.28,20240328,6050,47.11,20240806,5.28,N,048430,500,57 억,,104092,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 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -450 5 -5.05 1071721820 125916 86.37 8650 8690 8390 11580 6240 8910 8511.61 0.86 0 14117 9336 9122 8966 8752 8596 9045 8675 58 2670 500 5880 10 1 11520000 975 5.64 0.73 12 1.09 1499.00 11641.00 11600 20240328 -27.07 6050 20240806 39.83 10220 -17.22 20250306 7610 11.17 20250102 11600 -27.07 20240328 6050 39.83 20240806 5.31 N 048430 500 57 억 99362 N N 0 N 00 N
3 20250321 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -450 5 -5.05 1033669655 121419 83.28 8650 8690 8390 11580 6240 8910 8513.24 0.86 0 14553 9336 9122 8966 8752 8596 9045 8675 58 2670 500 5880 10 1 11520000 975 5.64 0.73 12 1.05 1499.00 11641.00 11600 20240328 -27.07 6050 20240806 39.83 10220 -17.22 20250306 7610 11.17 20250102 11600 -27.07 20240328 6050 39.83 20240806 5.31 N 048430 500 57 억 99362 N N 0 N 00 N
4 20250321 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 -400 5 -4.49 938005250 110130 75.54 8650 8690 8390 11580 6240 8910 8517.25 0.86 0 12915 9336 9122 8966 8752 8596 9045 8675 58 2670 500 5880 10 1 11520000 980 5.68 0.73 12 0.96 1499.00 11641.00 11600 20240328 -26.64 6050 20240806 40.66 10220 -16.73 20250306 7610 11.83 20250102 11600 -26.64 20240328 6050 40.66 20240806 5.31 N 048430 500 57 억 99362 N N 0 N 00 N
5 20250321 130522 57 100.00 KOSDAQ 전기·전자 N N N N N 8640 -270 5 -3.03 846517070 99435 68.20 8650 8690 8390 11580 6240 8910 8513.27 0.86 0 14053 9336 9122 8966 8752 8596 9045 8675 58 2670 500 5880 10 1 11520000 995 5.76 0.74 12 0.86 1499.00 11641.00 11600 20240328 -25.52 6050 20240806 42.81 10220 -15.46 20250306 7610 13.53 20250102 11600 -25.52 20240328 6050 42.81 20240806 5.31 N 048430 500 57 억 99362 N N 0 N 00 N
6 20250321 120523 57 100.00 KOSDAQ 전기·전자 N N N N N 8610 -300 5 -3.37 774532860 91083 62.47 8650 8690 8390 11580 6240 8910 8503.59 0.86 0 11263 9336 9122 8966 8752 8596 9045 8675 58 2670 500 5880 10 1 11520000 992 5.74 0.74 12 0.79 1499.00 11641.00 11600 20240328 -25.78 6050 20240806 42.31 10220 -15.75 20250306 7610 13.14 20250102 11600 -25.78 20240328 6050 42.31 20240806 5.31 N 048430 500 57 억 99362 N N 0 N 00 N
7 20250321 110522 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 -390 5 -4.38 686693770 80790 55.41 8650 8690 8390 11580 6240 8910 8499.74 0.86 0 7240 9336 9122 8966 8752 8596 9045 8675 58 2670 500 5880 10 1 11520000 982 5.68 0.73 12 0.70 1499.00 11641.00 11600 20240328 -26.55 6050 20240806 40.83 10220 -16.63 20250306 7610 11.96 20250102 11600 -26.55 20240328 6050 40.83 20240806 5.31 N 048430 500 57 억 99362 N N 0 N 00 N
8 20250321 100523 57 100.00 KOSDAQ 전기·전자 N N N N N 8475 -435 5 -4.88 590035435 69386 47.59 8650 8690 8390 11580 6240 8910 8503.67 0.86 0 3301 9336 9122 8966 8752 8596 9045 8675 58 2670 500 5880 10 1 11520000 976 5.65 0.73 12 0.60 1499.00 11641.00 11600 20240328 -26.94 6050 20240806 40.08 10220 -17.07 20250306 7610 11.37 20250102 11600 -26.94 20240328 6050 40.08 20240806 5.31 N 048430 500 57 억 99362 N N 0 N 00 N
9 20250321 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 -410 5 -4.60 164055390 19110 13.11 8650 8690 8480 11580 6240 8910 8584.79 0.86 0 1588 9336 9122 8966 8752 8596 9045 8675 58 2670 500 5880 10 1 11520000 979 5.67 0.73 12 0.17 1499.00 11641.00 11600 20240328 -26.72 6050 20240806 40.50 10220 -16.83 20250306 7610 11.70 20250102 11600 -26.72 20240328 6050 40.50 20240806 5.31 N 048430 500 57 억 99362 N N 0 N 00 N
10 20250320 160815 57 100.00 KOSDAQ 전기·전자 N N N N N 8910 -390 5 -4.19 1189261865 133186 119.79 9130 9180 8810 12090 6510 9300 8929.26 0.90 0 -8656 9560 9430 9290 9160 9020 9360 9090 58 2790 500 6130 10 1 11520000 1026 5.94 0.77 12 1.16 1499.00 11641.00 11600 20240328 -23.19 6050 20240806 47.27 10220 -12.82 20250306 7610 17.08 20250102 11600 -23.19 20240328 6050 47.27 20240806 5.28 N 048430 500 57 억 104092 N N 0 N 00 N
11 20250320 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 -330 5 -3.55 1160292105 129938 116.87 9130 9180 8810 12090 6510 9300 8929.48 0.90 0 -8482 9560 9430 9290 9160 9020 9360 9090 58 2790 500 6130 10 1 11520000 1033 5.98 0.77 12 1.13 1499.00 11641.00 11600 20240328 -22.67 6050 20240806 48.26 10220 -12.23 20250306 7610 17.87 20250102 11600 -22.67 20240328 6050 48.26 20240806 5.28 N 048430 500 57 억 104092 N N 0 N 00 N
12 20250320 140523 57 100.00 KOSDAQ 전기·전자 N N N N N 8900 -400 5 -4.30 1095383625 122670 110.33 9130 9180 8810 12090 6510 9300 8929.41 0.90 0 -10191 9560 9430 9290 9160 9020 9360 9090 58 2790 500 6130 10 1 11520000 1025 5.94 0.76 12 1.06 1499.00 11641.00 11600 20240328 -23.28 6050 20240806 47.11 10220 -12.92 20250306 7610 16.95 20250102 11600 -23.28 20240328 6050 47.11 20240806 5.28 N 048430 500 57 억 104092 N N 0 N 00 N