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
060720/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
20250321,160620,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9370,-130,5,-1.37,577647725,61314,101.43,9500,9580,9360,12350,6650,9500,9421.72,7.45,0,3647,9780,9640,9570,9430,9360,9605,9395,118,2850,500,7030,10,1,23677442,2219,7.17,0.83,12,0.26,1307.00,11342.00,16400,20240328,-42.87,7550,20241209,24.11,10750,-12.84,20250211,7990,17.27,20250113,16400,-42.87,20240328,7550,24.11,20241209,3.99,N,060720,500,118 억,,1764178,N,N,28,N,00,N
20250321,150603,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9410,-90,5,-0.95,531273155,56368,93.25,9500,9580,9360,12350,6650,9500,9425.08,7.45,0,6450,9780,9640,9570,9430,9360,9605,9395,118,2850,500,7030,10,1,23677442,2228,7.20,0.83,12,0.24,1307.00,11342.00,16400,20240328,-42.62,7550,20241209,24.64,10750,-12.47,20250211,7990,17.77,20250113,16400,-42.62,20240328,7550,24.64,20241209,3.99,N,060720,500,118 억,,1764178,N,N,19,N,00,N
20250321,140604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9420,-80,5,-0.84,450083675,47726,78.96,9500,9580,9360,12350,6650,9500,9430.58,7.45,0,6654,9780,9640,9570,9430,9360,9605,9395,118,2850,500,7030,10,1,23677442,2230,7.21,0.83,12,0.20,1307.00,11342.00,16400,20240328,-42.56,7550,20241209,24.77,10750,-12.37,20250211,7990,17.90,20250113,16400,-42.56,20240328,7550,24.77,20241209,3.99,N,060720,500,118 억,,1764178,N,N,19,N,00,N
20250321,130604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9460,-40,5,-0.42,403431335,42782,70.78,9500,9580,9360,12350,6650,9500,9429.93,7.45,0,6802,9780,9640,9570,9430,9360,9605,9395,118,2850,500,7030,10,1,23677442,2240,7.24,0.83,12,0.18,1307.00,11342.00,16400,20240328,-42.32,7550,20241209,25.30,10750,-12.00,20250211,7990,18.40,20250113,16400,-42.32,20240328,7550,25.30,20241209,3.99,N,060720,500,118 억,,1764178,N,N,19,N,00,N
20250321,120605,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-10,5,-0.11,351191905,37269,61.66,9500,9580,9360,12350,6650,9500,9423.16,7.45,0,7466,9780,9640,9570,9430,9360,9605,9395,118,2850,500,7030,10,1,23677442,2247,7.26,0.84,12,0.16,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,3.99,N,060720,500,118 억,,1764178,N,N,19,N,00,N
20250321,110604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9470,-30,5,-0.32,307069935,32617,53.96,9500,9580,9360,12350,6650,9500,9414.41,7.45,0,5723,9780,9640,9570,9430,9360,9605,9395,118,2850,500,7030,10,1,23677442,2242,7.25,0.83,12,0.14,1307.00,11342.00,16400,20240328,-42.26,7550,20241209,25.43,10750,-11.91,20250211,7990,18.52,20250113,16400,-42.26,20240328,7550,25.43,20241209,3.99,N,060720,500,118 억,,1764178,N,N,19,N,00,N
20250321,100605,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9410,-90,5,-0.95,153586350,16292,26.95,9500,9580,9360,12350,6650,9500,9427.10,7.45,0,-2044,9780,9640,9570,9430,9360,9605,9395,118,2850,500,7030,10,1,23677442,2228,7.20,0.83,12,0.07,1307.00,11342.00,16400,20240328,-42.62,7550,20241209,24.64,10750,-12.47,20250211,7990,17.77,20250113,16400,-42.62,20240328,7550,24.64,20241209,3.99,N,060720,500,118 억,,1764178,N,N,19,N,00,N
20250321,090608,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-10,5,-0.11,4396710,463,0.77,9500,9580,9460,12350,6650,9500,9496.13,7.45,0,-55,9780,9640,9570,9430,9360,9605,9395,118,2850,500,7030,10,1,23677442,2247,7.26,0.84,12,0.00,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,3.99,N,060720,500,118 억,,1764178,N,N,19,N,00,N
20250320,160857,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9500,-130,5,-1.35,577396910,60135,60.22,9640,9710,9500,12510,6750,9630,9601.68,7.24,0,-11991,9856,9742,9636,9522,9416,9800,9580,118,2880,500,7120,10,1,23677442,2249,7.27,0.84,12,0.25,1307.00,11342.00,16400,20240328,-42.07,7550,20241209,25.83,10750,-11.63,20250211,7990,18.90,20250113,16400,-42.07,20240328,7550,25.83,20241209,4.02,N,060720,500,118 억,,1713117,N,N,19,N,00,N
20250320,150603,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9580,-50,5,-0.52,482865840,50219,50.29,9640,9710,9560,12510,6750,9630,9615.20,7.24,0,-11736,9856,9742,9636,9522,9416,9800,9580,118,2880,500,7120,10,1,23677442,2268,7.33,0.84,12,0.21,1307.00,11342.00,16400,20240328,-41.59,7550,20241209,26.89,10750,-10.88,20250211,7990,19.90,20250113,16400,-41.59,20240328,7550,26.89,20241209,4.02,N,060720,500,118 억,,1713117,N,N,36,N,00,N
20250320,140605,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9610,-20,5,-0.21,366481985,38088,38.14,9640,9710,9560,12510,6750,9630,9621.98,7.24,0,-7067,9856,9742,9636,9522,9416,9800,9580,118,2880,500,7120,10,1,23677442,2275,7.35,0.85,12,0.16,1307.00,11342.00,16400,20240328,-41.40,7550,20241209,27.28,10750,-10.60,20250211,7990,20.28,20250113,16400,-41.40,20240328,7550,27.28,20241209,4.02,N,060720,500,118 억,,1713117,N,N,36,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 160620 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9370 -130 5 -1.37 577647725 61314 101.43 9500 9580 9360 12350 6650 9500 9421.72 7.45 0 3647 9780 9640 9570 9430 9360 9605 9395 118 2850 500 7030 10 1 23677442 2219 7.17 0.83 12 0.26 1307.00 11342.00 16400 20240328 -42.87 7550 20241209 24.11 10750 -12.84 20250211 7990 17.27 20250113 16400 -42.87 20240328 7550 24.11 20241209 3.99 N 060720 500 118 억 1764178 N N 28 N 00 N
3 20250321 150603 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9410 -90 5 -0.95 531273155 56368 93.25 9500 9580 9360 12350 6650 9500 9425.08 7.45 0 6450 9780 9640 9570 9430 9360 9605 9395 118 2850 500 7030 10 1 23677442 2228 7.20 0.83 12 0.24 1307.00 11342.00 16400 20240328 -42.62 7550 20241209 24.64 10750 -12.47 20250211 7990 17.77 20250113 16400 -42.62 20240328 7550 24.64 20241209 3.99 N 060720 500 118 억 1764178 N N 19 N 00 N
4 20250321 140604 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9420 -80 5 -0.84 450083675 47726 78.96 9500 9580 9360 12350 6650 9500 9430.58 7.45 0 6654 9780 9640 9570 9430 9360 9605 9395 118 2850 500 7030 10 1 23677442 2230 7.21 0.83 12 0.20 1307.00 11342.00 16400 20240328 -42.56 7550 20241209 24.77 10750 -12.37 20250211 7990 17.90 20250113 16400 -42.56 20240328 7550 24.77 20241209 3.99 N 060720 500 118 억 1764178 N N 19 N 00 N
5 20250321 130604 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9460 -40 5 -0.42 403431335 42782 70.78 9500 9580 9360 12350 6650 9500 9429.93 7.45 0 6802 9780 9640 9570 9430 9360 9605 9395 118 2850 500 7030 10 1 23677442 2240 7.24 0.83 12 0.18 1307.00 11342.00 16400 20240328 -42.32 7550 20241209 25.30 10750 -12.00 20250211 7990 18.40 20250113 16400 -42.32 20240328 7550 25.30 20241209 3.99 N 060720 500 118 억 1764178 N N 19 N 00 N
6 20250321 120605 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9490 -10 5 -0.11 351191905 37269 61.66 9500 9580 9360 12350 6650 9500 9423.16 7.45 0 7466 9780 9640 9570 9430 9360 9605 9395 118 2850 500 7030 10 1 23677442 2247 7.26 0.84 12 0.16 1307.00 11342.00 16400 20240328 -42.13 7550 20241209 25.70 10750 -11.72 20250211 7990 18.77 20250113 16400 -42.13 20240328 7550 25.70 20241209 3.99 N 060720 500 118 억 1764178 N N 19 N 00 N
7 20250321 110604 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9470 -30 5 -0.32 307069935 32617 53.96 9500 9580 9360 12350 6650 9500 9414.41 7.45 0 5723 9780 9640 9570 9430 9360 9605 9395 118 2850 500 7030 10 1 23677442 2242 7.25 0.83 12 0.14 1307.00 11342.00 16400 20240328 -42.26 7550 20241209 25.43 10750 -11.91 20250211 7990 18.52 20250113 16400 -42.26 20240328 7550 25.43 20241209 3.99 N 060720 500 118 억 1764178 N N 19 N 00 N
8 20250321 100605 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9410 -90 5 -0.95 153586350 16292 26.95 9500 9580 9360 12350 6650 9500 9427.10 7.45 0 -2044 9780 9640 9570 9430 9360 9605 9395 118 2850 500 7030 10 1 23677442 2228 7.20 0.83 12 0.07 1307.00 11342.00 16400 20240328 -42.62 7550 20241209 24.64 10750 -12.47 20250211 7990 17.77 20250113 16400 -42.62 20240328 7550 24.64 20241209 3.99 N 060720 500 118 억 1764178 N N 19 N 00 N
9 20250321 090608 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9490 -10 5 -0.11 4396710 463 0.77 9500 9580 9460 12350 6650 9500 9496.13 7.45 0 -55 9780 9640 9570 9430 9360 9605 9395 118 2850 500 7030 10 1 23677442 2247 7.26 0.84 12 0.00 1307.00 11342.00 16400 20240328 -42.13 7550 20241209 25.70 10750 -11.72 20250211 7990 18.77 20250113 16400 -42.13 20240328 7550 25.70 20241209 3.99 N 060720 500 118 억 1764178 N N 19 N 00 N
10 20250320 160857 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9500 -130 5 -1.35 577396910 60135 60.22 9640 9710 9500 12510 6750 9630 9601.68 7.24 0 -11991 9856 9742 9636 9522 9416 9800 9580 118 2880 500 7120 10 1 23677442 2249 7.27 0.84 12 0.25 1307.00 11342.00 16400 20240328 -42.07 7550 20241209 25.83 10750 -11.63 20250211 7990 18.90 20250113 16400 -42.07 20240328 7550 25.83 20241209 4.02 N 060720 500 118 억 1713117 N N 19 N 00 N
11 20250320 150603 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9580 -50 5 -0.52 482865840 50219 50.29 9640 9710 9560 12510 6750 9630 9615.20 7.24 0 -11736 9856 9742 9636 9522 9416 9800 9580 118 2880 500 7120 10 1 23677442 2268 7.33 0.84 12 0.21 1307.00 11342.00 16400 20240328 -41.59 7550 20241209 26.89 10750 -10.88 20250211 7990 19.90 20250113 16400 -41.59 20240328 7550 26.89 20241209 4.02 N 060720 500 118 억 1713117 N N 36 N 00 N
12 20250320 140605 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9610 -20 5 -0.21 366481985 38088 38.14 9640 9710 9560 12510 6750 9630 9621.98 7.24 0 -7067 9856 9742 9636 9522 9416 9800 9580 118 2880 500 7120 10 1 23677442 2275 7.35 0.85 12 0.16 1307.00 11342.00 16400 20240328 -41.40 7550 20241209 27.28 10750 -10.60 20250211 7990 20.28 20250113 16400 -41.40 20240328 7550 27.28 20241209 4.02 N 060720 500 118 억 1713117 N N 36 N 00 N