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
084730/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
20250321,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10940,-80,5,-0.73,404424700,37091,76.86,11100,11100,10770,14320,7720,11020,10903.58,2.67,0,-7058,11233,11126,10953,10846,10673,11040,10760,56,3300,500,7710,10,1,11109424,1215,8.90,0.68,12,0.33,1229.00,16081.00,17060,20240403,-35.87,7610,20241210,43.76,11180,-2.15,20250319,8410,30.08,20250203,17060,-35.87,20240403,7610,43.76,20241210,1.80,N,084730,500,55 억,,297172,N,N,0,N,00,N
20250321,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10810,-210,5,-1.91,334439590,30653,63.52,11100,11100,10770,14320,7720,11020,10910.50,2.67,0,-3528,11233,11126,10953,10846,10673,11040,10760,56,3300,500,7710,10,1,11109424,1201,8.80,0.67,12,0.28,1229.00,16081.00,17060,20240403,-36.64,7610,20241210,42.05,11180,-3.31,20250319,8410,28.54,20250203,17060,-36.64,20240403,7610,42.05,20241210,1.80,N,084730,500,55 억,,297172,N,N,0,N,00,N
20250321,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,-70,5,-0.64,269697680,24712,51.20,11100,11100,10770,14320,7720,11020,10913.63,2.67,0,-2569,11233,11126,10953,10846,10673,11040,10760,56,3300,500,7710,10,1,11109424,1216,8.91,0.68,12,0.22,1229.00,16081.00,17060,20240403,-35.81,7610,20241210,43.89,11180,-2.06,20250319,8410,30.20,20250203,17060,-35.81,20240403,7610,43.89,20241210,1.80,N,084730,500,55 억,,297172,N,N,0,N,00,N
20250321,130708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10960,-60,5,-0.54,257640840,23610,48.92,11100,11100,10770,14320,7720,11020,10912.36,2.67,0,-2295,11233,11126,10953,10846,10673,11040,10760,56,3300,500,7710,10,1,11109424,1218,8.92,0.68,12,0.21,1229.00,16081.00,17060,20240403,-35.76,7610,20241210,44.02,11180,-1.97,20250319,8410,30.32,20250203,17060,-35.76,20240403,7610,44.02,20241210,1.80,N,084730,500,55 억,,297172,N,N,0,N,00,N
20250321,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,-90,5,-0.82,214065900,19639,40.69,11100,11100,10770,14320,7720,11020,10900.04,2.67,0,-2997,11233,11126,10953,10846,10673,11040,10760,56,3300,500,7710,10,1,11109424,1214,8.89,0.68,12,0.18,1229.00,16081.00,17060,20240403,-35.93,7610,20241210,43.63,11180,-2.24,20250319,8410,29.96,20250203,17060,-35.93,20240403,7610,43.63,20241210,1.80,N,084730,500,55 억,,297172,N,N,0,N,00,N
20250321,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10980,-40,5,-0.36,150462010,13853,28.70,11100,11100,10770,14320,7720,11020,10861.33,2.67,0,-2537,11233,11126,10953,10846,10673,11040,10760,56,3300,500,7710,10,1,11109424,1220,8.93,0.68,12,0.12,1229.00,16081.00,17060,20240403,-35.64,7610,20241210,44.28,11180,-1.79,20250319,8410,30.56,20250203,17060,-35.64,20240403,7610,44.28,20241210,1.80,N,084730,500,55 억,,297172,N,N,0,N,00,N
20250321,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10780,-240,5,-2.18,99878540,9209,19.08,11100,11100,10770,14320,7720,11020,10845.75,2.67,0,-3674,11233,11126,10953,10846,10673,11040,10760,56,3300,500,7710,10,1,11109424,1198,8.77,0.67,12,0.08,1229.00,16081.00,17060,20240403,-36.81,7610,20241210,41.66,11180,-3.58,20250319,8410,28.18,20250203,17060,-36.81,20240403,7610,41.66,20241210,1.80,N,084730,500,55 억,,297172,N,N,0,N,00,N
20250321,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10860,-160,5,-1.45,19959790,1817,3.76,11100,11100,10840,14320,7720,11020,10985.02,2.67,0,-667,11233,11126,10953,10846,10673,11040,10760,56,3300,500,7710,10,1,11109424,1206,8.84,0.68,12,0.02,1229.00,16081.00,17060,20240403,-36.34,7610,20241210,42.71,11180,-2.86,20250319,8410,29.13,20250203,17060,-36.34,20240403,7610,42.71,20241210,1.80,N,084730,500,55 억,,297172,N,N,0,N,00,N
20250320,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11020,0,3,0.00,518945055,47587,35.80,11060,11060,10780,14320,7720,11020,10904.85,2.81,0,-13199,11620,11320,10880,10580,10140,11470,10730,56,3300,500,7710,10,1,11109424,1224,8.97,0.69,12,0.43,1229.00,16081.00,17060,20240403,-35.40,7610,20241210,44.81,11180,-1.43,20250319,8410,31.03,20250203,17060,-35.40,20240403,7610,44.81,20241210,1.85,N,084730,500,55 억,,311854,N,N,0,N,00,N
20250320,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,-120,5,-1.09,460066975,42227,31.77,11060,11060,10780,14320,7720,11020,10895.08,2.81,0,-15112,11620,11320,10880,10580,10140,11470,10730,56,3300,500,7710,10,1,11109424,1211,8.87,0.68,12,0.38,1229.00,16081.00,17060,20240403,-36.11,7610,20241210,43.23,11180,-2.50,20250319,8410,29.61,20250203,17060,-36.11,20240403,7610,43.23,20241210,1.85,N,084730,500,55 억,,311854,N,N,0,N,00,N
20250320,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-200,5,-1.81,317078775,29145,21.93,11060,11060,10780,14320,7720,11020,10879.34,2.81,0,-14056,11620,11320,10880,10580,10140,11470,10730,56,3300,500,7710,10,1,11109424,1202,8.80,0.67,12,0.26,1229.00,16081.00,17060,20240403,-36.58,7610,20241210,42.18,11180,-3.22,20250319,8410,28.66,20250203,17060,-36.58,20240403,7610,42.18,20241210,1.85,N,084730,500,55 억,,311854,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 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 10940 -80 5 -0.73 404424700 37091 76.86 11100 11100 10770 14320 7720 11020 10903.58 2.67 0 -7058 11233 11126 10953 10846 10673 11040 10760 56 3300 500 7710 10 1 11109424 1215 8.90 0.68 12 0.33 1229.00 16081.00 17060 20240403 -35.87 7610 20241210 43.76 11180 -2.15 20250319 8410 30.08 20250203 17060 -35.87 20240403 7610 43.76 20241210 1.80 N 084730 500 55 억 297172 N N 0 N 00 N
3 20250321 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 10810 -210 5 -1.91 334439590 30653 63.52 11100 11100 10770 14320 7720 11020 10910.50 2.67 0 -3528 11233 11126 10953 10846 10673 11040 10760 56 3300 500 7710 10 1 11109424 1201 8.80 0.67 12 0.28 1229.00 16081.00 17060 20240403 -36.64 7610 20241210 42.05 11180 -3.31 20250319 8410 28.54 20250203 17060 -36.64 20240403 7610 42.05 20241210 1.80 N 084730 500 55 억 297172 N N 0 N 00 N
4 20250321 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 10950 -70 5 -0.64 269697680 24712 51.20 11100 11100 10770 14320 7720 11020 10913.63 2.67 0 -2569 11233 11126 10953 10846 10673 11040 10760 56 3300 500 7710 10 1 11109424 1216 8.91 0.68 12 0.22 1229.00 16081.00 17060 20240403 -35.81 7610 20241210 43.89 11180 -2.06 20250319 8410 30.20 20250203 17060 -35.81 20240403 7610 43.89 20241210 1.80 N 084730 500 55 억 297172 N N 0 N 00 N
5 20250321 130708 57 100.00 KOSDAQ 전기·전자 N N N N N 10960 -60 5 -0.54 257640840 23610 48.92 11100 11100 10770 14320 7720 11020 10912.36 2.67 0 -2295 11233 11126 10953 10846 10673 11040 10760 56 3300 500 7710 10 1 11109424 1218 8.92 0.68 12 0.21 1229.00 16081.00 17060 20240403 -35.76 7610 20241210 44.02 11180 -1.97 20250319 8410 30.32 20250203 17060 -35.76 20240403 7610 44.02 20241210 1.80 N 084730 500 55 억 297172 N N 0 N 00 N
6 20250321 120709 57 100.00 KOSDAQ 전기·전자 N N N N N 10930 -90 5 -0.82 214065900 19639 40.69 11100 11100 10770 14320 7720 11020 10900.04 2.67 0 -2997 11233 11126 10953 10846 10673 11040 10760 56 3300 500 7710 10 1 11109424 1214 8.89 0.68 12 0.18 1229.00 16081.00 17060 20240403 -35.93 7610 20241210 43.63 11180 -2.24 20250319 8410 29.96 20250203 17060 -35.93 20240403 7610 43.63 20241210 1.80 N 084730 500 55 억 297172 N N 0 N 00 N
7 20250321 110708 57 100.00 KOSDAQ 전기·전자 N N N N N 10980 -40 5 -0.36 150462010 13853 28.70 11100 11100 10770 14320 7720 11020 10861.33 2.67 0 -2537 11233 11126 10953 10846 10673 11040 10760 56 3300 500 7710 10 1 11109424 1220 8.93 0.68 12 0.12 1229.00 16081.00 17060 20240403 -35.64 7610 20241210 44.28 11180 -1.79 20250319 8410 30.56 20250203 17060 -35.64 20240403 7610 44.28 20241210 1.80 N 084730 500 55 억 297172 N N 0 N 00 N
8 20250321 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 10780 -240 5 -2.18 99878540 9209 19.08 11100 11100 10770 14320 7720 11020 10845.75 2.67 0 -3674 11233 11126 10953 10846 10673 11040 10760 56 3300 500 7710 10 1 11109424 1198 8.77 0.67 12 0.08 1229.00 16081.00 17060 20240403 -36.81 7610 20241210 41.66 11180 -3.58 20250319 8410 28.18 20250203 17060 -36.81 20240403 7610 41.66 20241210 1.80 N 084730 500 55 억 297172 N N 0 N 00 N
9 20250321 090712 57 100.00 KOSDAQ 전기·전자 N N N N N 10860 -160 5 -1.45 19959790 1817 3.76 11100 11100 10840 14320 7720 11020 10985.02 2.67 0 -667 11233 11126 10953 10846 10673 11040 10760 56 3300 500 7710 10 1 11109424 1206 8.84 0.68 12 0.02 1229.00 16081.00 17060 20240403 -36.34 7610 20241210 42.71 11180 -2.86 20250319 8410 29.13 20250203 17060 -36.34 20240403 7610 42.71 20241210 1.80 N 084730 500 55 억 297172 N N 0 N 00 N
10 20250320 161001 57 100.00 KOSDAQ 전기·전자 N N N N N 11020 0 3 0.00 518945055 47587 35.80 11060 11060 10780 14320 7720 11020 10904.85 2.81 0 -13199 11620 11320 10880 10580 10140 11470 10730 56 3300 500 7710 10 1 11109424 1224 8.97 0.69 12 0.43 1229.00 16081.00 17060 20240403 -35.40 7610 20241210 44.81 11180 -1.43 20250319 8410 31.03 20250203 17060 -35.40 20240403 7610 44.81 20241210 1.85 N 084730 500 55 억 311854 N N 0 N 00 N
11 20250320 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 10900 -120 5 -1.09 460066975 42227 31.77 11060 11060 10780 14320 7720 11020 10895.08 2.81 0 -15112 11620 11320 10880 10580 10140 11470 10730 56 3300 500 7710 10 1 11109424 1211 8.87 0.68 12 0.38 1229.00 16081.00 17060 20240403 -36.11 7610 20241210 43.23 11180 -2.50 20250319 8410 29.61 20250203 17060 -36.11 20240403 7610 43.23 20241210 1.85 N 084730 500 55 억 311854 N N 0 N 00 N
12 20250320 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 -200 5 -1.81 317078775 29145 21.93 11060 11060 10780 14320 7720 11020 10879.34 2.81 0 -14056 11620 11320 10880 10580 10140 11470 10730 56 3300 500 7710 10 1 11109424 1202 8.80 0.67 12 0.26 1229.00 16081.00 17060 20240403 -36.58 7610 20241210 42.18 11180 -3.22 20250319 8410 28.66 20250203 17060 -36.58 20240403 7610 42.18 20241210 1.85 N 084730 500 55 억 311854 N N 0 N 00 N