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
079960/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
20250321,160710,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-250,5,-1.23,435360600,21614,111.35,20300,20400,19970,26300,14200,20250,20142.53,6.77,0,1673,20510,20380,20170,20040,19830,20445,20105,39,6050,500,14980,50,1,7860000,1572,2.26,0.39,12,0.27,8849.00,50969.00,22850,20240401,-12.47,15100,20240805,32.45,20850,-4.08,20250317,17650,13.31,20250113,22850,-12.47,20240401,15100,32.45,20240805,1.80,N,079960,500,39 억,,532463,N,N,0,N,00,N
20250321,150655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,-100,5,-0.49,418399750,20767,106.99,20300,20400,19970,26300,14200,20250,20147.34,6.77,0,1724,20510,20380,20170,20040,19830,20445,20105,39,6050,500,14980,50,1,7860000,1584,2.28,0.40,12,0.26,8849.00,50969.00,22850,20240401,-11.82,15100,20240805,33.44,20850,-3.36,20250317,17650,14.16,20250113,22850,-11.82,20240401,15100,33.44,20240805,1.80,N,079960,500,39 억,,532463,N,N,0,N,00,N
20250321,140655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-50,5,-0.25,359752000,17847,91.95,20300,20400,19970,26300,14200,20250,20157.56,6.77,0,1610,20510,20380,20170,20040,19830,20445,20105,39,6050,500,14980,50,1,7860000,1588,2.28,0.40,12,0.23,8849.00,50969.00,22850,20240401,-11.60,15100,20240805,33.77,20850,-3.12,20250317,17650,14.45,20250113,22850,-11.60,20240401,15100,33.77,20240805,1.80,N,079960,500,39 억,,532463,N,N,0,N,00,N
20250321,130655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,-100,5,-0.49,345939300,17163,88.42,20300,20400,19970,26300,14200,20250,20156.11,6.77,0,1751,20510,20380,20170,20040,19830,20445,20105,39,6050,500,14980,50,1,7860000,1584,2.28,0.40,12,0.22,8849.00,50969.00,22850,20240401,-11.82,15100,20240805,33.44,20850,-3.36,20250317,17650,14.16,20250113,22850,-11.82,20240401,15100,33.44,20240805,1.80,N,079960,500,39 억,,532463,N,N,0,N,00,N
20250321,120657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,0,3,0.00,329259900,16337,84.17,20300,20400,19970,26300,14200,20250,20154.24,6.77,0,1142,20510,20380,20170,20040,19830,20445,20105,39,6050,500,14980,50,1,7860000,1592,2.29,0.40,12,0.21,8849.00,50969.00,22850,20240401,-11.38,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22850,-11.38,20240401,15100,34.11,20240805,1.80,N,079960,500,39 억,,532463,N,N,0,N,00,N
20250321,110656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,-150,5,-0.74,196321850,9799,50.48,20300,20300,19970,26300,14200,20250,20034.89,6.77,0,1038,20510,20380,20170,20040,19830,20445,20105,39,6050,500,14980,50,1,7860000,1580,2.27,0.39,12,0.12,8849.00,50969.00,22850,20240401,-12.04,15100,20240805,33.11,20850,-3.60,20250317,17650,13.88,20250113,22850,-12.04,20240401,15100,33.11,20240805,1.80,N,079960,500,39 억,,532463,N,N,0,N,00,N
20250321,100656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-250,5,-1.23,155334730,7753,39.94,20300,20300,19970,26300,14200,20250,20035.44,6.77,0,438,20510,20380,20170,20040,19830,20445,20105,39,6050,500,14980,50,1,7860000,1572,2.26,0.39,12,0.10,8849.00,50969.00,22850,20240401,-12.47,15100,20240805,32.45,20850,-4.08,20250317,17650,13.31,20250113,22850,-12.47,20240401,15100,32.45,20240805,1.80,N,079960,500,39 억,,532463,N,N,0,N,00,N
20250321,090659,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-50,5,-0.25,9579600,475,2.45,20300,20300,20100,26300,14200,20250,20167.58,6.77,0,-70,20510,20380,20170,20040,19830,20445,20105,39,6050,500,14980,50,1,7860000,1588,2.28,0.40,12,0.01,8849.00,50969.00,22850,20240401,-11.60,15100,20240805,33.77,20850,-3.12,20250317,17650,14.45,20250113,22850,-11.60,20240401,15100,33.77,20240805,1.80,N,079960,500,39 억,,532463,N,N,0,N,00,N
20250320,160948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,280,2,1.40,390242735,19378,134.53,20000,20300,19960,25950,13980,19970,20138.44,6.70,0,5184,20423,20196,20073,19846,19723,20135,19785,39,5980,500,14770,50,1,7860000,1592,2.29,0.40,12,0.25,8849.00,50969.00,22850,20240401,-11.38,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22850,-11.38,20240401,15100,34.11,20240805,1.82,N,079960,500,39 억,,526985,N,N,0,N,00,N
20250320,150655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,180,2,0.90,346751185,17224,119.58,20000,20300,19960,25950,13980,19970,20131.86,6.70,0,4880,20423,20196,20073,19846,19723,20135,19785,39,5980,500,14770,50,1,7860000,1584,2.28,0.40,12,0.22,8849.00,50969.00,22850,20240401,-11.82,15100,20240805,33.44,20850,-3.36,20250317,17650,14.16,20250113,22850,-11.82,20240401,15100,33.44,20240805,1.82,N,079960,500,39 억,,526985,N,N,0,N,00,N
20250320,140657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,280,2,1.40,291173535,14474,100.49,20000,20300,19960,25950,13980,19970,20117.01,6.70,0,4861,20423,20196,20073,19846,19723,20135,19785,39,5980,500,14770,50,1,7860000,1592,2.29,0.40,12,0.18,8849.00,50969.00,22850,20240401,-11.38,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22850,-11.38,20240401,15100,34.11,20240805,1.82,N,079960,500,39 억,,526985,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 160710 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 -250 5 -1.23 435360600 21614 111.35 20300 20400 19970 26300 14200 20250 20142.53 6.77 0 1673 20510 20380 20170 20040 19830 20445 20105 39 6050 500 14980 50 1 7860000 1572 2.26 0.39 12 0.27 8849.00 50969.00 22850 20240401 -12.47 15100 20240805 32.45 20850 -4.08 20250317 17650 13.31 20250113 22850 -12.47 20240401 15100 32.45 20240805 1.80 N 079960 500 39 억 532463 N N 0 N 00 N
3 20250321 150655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 -100 5 -0.49 418399750 20767 106.99 20300 20400 19970 26300 14200 20250 20147.34 6.77 0 1724 20510 20380 20170 20040 19830 20445 20105 39 6050 500 14980 50 1 7860000 1584 2.28 0.40 12 0.26 8849.00 50969.00 22850 20240401 -11.82 15100 20240805 33.44 20850 -3.36 20250317 17650 14.16 20250113 22850 -11.82 20240401 15100 33.44 20240805 1.80 N 079960 500 39 억 532463 N N 0 N 00 N
4 20250321 140655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 -50 5 -0.25 359752000 17847 91.95 20300 20400 19970 26300 14200 20250 20157.56 6.77 0 1610 20510 20380 20170 20040 19830 20445 20105 39 6050 500 14980 50 1 7860000 1588 2.28 0.40 12 0.23 8849.00 50969.00 22850 20240401 -11.60 15100 20240805 33.77 20850 -3.12 20250317 17650 14.45 20250113 22850 -11.60 20240401 15100 33.77 20240805 1.80 N 079960 500 39 억 532463 N N 0 N 00 N
5 20250321 130655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 -100 5 -0.49 345939300 17163 88.42 20300 20400 19970 26300 14200 20250 20156.11 6.77 0 1751 20510 20380 20170 20040 19830 20445 20105 39 6050 500 14980 50 1 7860000 1584 2.28 0.40 12 0.22 8849.00 50969.00 22850 20240401 -11.82 15100 20240805 33.44 20850 -3.36 20250317 17650 14.16 20250113 22850 -11.82 20240401 15100 33.44 20240805 1.80 N 079960 500 39 억 532463 N N 0 N 00 N
6 20250321 120657 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 0 3 0.00 329259900 16337 84.17 20300 20400 19970 26300 14200 20250 20154.24 6.77 0 1142 20510 20380 20170 20040 19830 20445 20105 39 6050 500 14980 50 1 7860000 1592 2.29 0.40 12 0.21 8849.00 50969.00 22850 20240401 -11.38 15100 20240805 34.11 20850 -2.88 20250317 17650 14.73 20250113 22850 -11.38 20240401 15100 34.11 20240805 1.80 N 079960 500 39 억 532463 N N 0 N 00 N
7 20250321 110656 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20100 -150 5 -0.74 196321850 9799 50.48 20300 20300 19970 26300 14200 20250 20034.89 6.77 0 1038 20510 20380 20170 20040 19830 20445 20105 39 6050 500 14980 50 1 7860000 1580 2.27 0.39 12 0.12 8849.00 50969.00 22850 20240401 -12.04 15100 20240805 33.11 20850 -3.60 20250317 17650 13.88 20250113 22850 -12.04 20240401 15100 33.11 20240805 1.80 N 079960 500 39 억 532463 N N 0 N 00 N
8 20250321 100656 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 -250 5 -1.23 155334730 7753 39.94 20300 20300 19970 26300 14200 20250 20035.44 6.77 0 438 20510 20380 20170 20040 19830 20445 20105 39 6050 500 14980 50 1 7860000 1572 2.26 0.39 12 0.10 8849.00 50969.00 22850 20240401 -12.47 15100 20240805 32.45 20850 -4.08 20250317 17650 13.31 20250113 22850 -12.47 20240401 15100 32.45 20240805 1.80 N 079960 500 39 억 532463 N N 0 N 00 N
9 20250321 090659 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 -50 5 -0.25 9579600 475 2.45 20300 20300 20100 26300 14200 20250 20167.58 6.77 0 -70 20510 20380 20170 20040 19830 20445 20105 39 6050 500 14980 50 1 7860000 1588 2.28 0.40 12 0.01 8849.00 50969.00 22850 20240401 -11.60 15100 20240805 33.77 20850 -3.12 20250317 17650 14.45 20250113 22850 -11.60 20240401 15100 33.77 20240805 1.80 N 079960 500 39 억 532463 N N 0 N 00 N
10 20250320 160948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 280 2 1.40 390242735 19378 134.53 20000 20300 19960 25950 13980 19970 20138.44 6.70 0 5184 20423 20196 20073 19846 19723 20135 19785 39 5980 500 14770 50 1 7860000 1592 2.29 0.40 12 0.25 8849.00 50969.00 22850 20240401 -11.38 15100 20240805 34.11 20850 -2.88 20250317 17650 14.73 20250113 22850 -11.38 20240401 15100 34.11 20240805 1.82 N 079960 500 39 억 526985 N N 0 N 00 N
11 20250320 150655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 180 2 0.90 346751185 17224 119.58 20000 20300 19960 25950 13980 19970 20131.86 6.70 0 4880 20423 20196 20073 19846 19723 20135 19785 39 5980 500 14770 50 1 7860000 1584 2.28 0.40 12 0.22 8849.00 50969.00 22850 20240401 -11.82 15100 20240805 33.44 20850 -3.36 20250317 17650 14.16 20250113 22850 -11.82 20240401 15100 33.44 20240805 1.82 N 079960 500 39 억 526985 N N 0 N 00 N
12 20250320 140657 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 280 2 1.40 291173535 14474 100.49 20000 20300 19960 25950 13980 19970 20117.01 6.70 0 4861 20423 20196 20073 19846 19723 20135 19785 39 5980 500 14770 50 1 7860000 1592 2.29 0.40 12 0.18 8849.00 50969.00 22850 20240401 -11.38 15100 20240805 34.11 20850 -2.88 20250317 17650 14.73 20250113 22850 -11.38 20240401 15100 34.11 20240805 1.82 N 079960 500 39 억 526985 N N 0 N 00 N