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
087600/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
20250321,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,260,2,3.62,18188022245,2292480,3481.53,7120,8490,7090,9330,5030,7180,7933.93,0.00,0,733,7460,7320,7200,7060,6940,7260,7000,41,2150,500,4590,10,1,8166558,608,17.51,0.57,12,28.07,425.00,12965.00,14000,20240509,-46.86,5230,20241210,42.26,8490,-12.37,20250321,6120,21.57,20250113,14000,-46.86,20240509,5230,42.26,20241210,1.06,N,087600,500,40 억,,0,N,N,0,N,00,N
20250321,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,170,2,2.37,18042344915,2272786,3451.62,7120,8490,7090,9330,5030,7180,7938.43,0.00,0,375,7460,7320,7200,7060,6940,7260,7000,41,2150,500,4590,10,1,8166558,600,17.29,0.57,12,27.83,425.00,12965.00,14000,20240509,-47.50,5230,20241210,40.54,8490,-13.43,20250321,6120,20.10,20250113,14000,-47.50,20240509,5230,40.54,20241210,1.06,N,087600,500,40 억,,0,N,N,0,N,00,N
20250321,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,200,2,2.79,17833845915,2244345,3408.42,7120,8490,7090,9330,5030,7180,7946.13,0.00,0,485,7460,7320,7200,7060,6940,7260,7000,41,2150,500,4590,10,1,8166558,603,17.36,0.57,12,27.48,425.00,12965.00,14000,20240509,-47.29,5230,20241210,41.11,8490,-13.07,20250321,6120,20.59,20250113,14000,-47.29,20240509,5230,41.11,20241210,1.06,N,087600,500,40 억,,0,N,N,0,N,00,N
20250321,130716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,240,2,3.34,17585649055,2210689,3357.31,7120,8490,7090,9330,5030,7180,7954.83,0.00,0,1667,7460,7320,7200,7060,6940,7260,7000,41,2150,500,4590,10,1,8166558,606,17.46,0.57,12,27.07,425.00,12965.00,14000,20240509,-47.00,5230,20241210,41.87,8490,-12.60,20250321,6120,21.24,20250113,14000,-47.00,20240509,5230,41.87,20241210,1.06,N,087600,500,40 억,,0,N,N,0,N,00,N
20250321,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,270,2,3.76,17341949925,2177849,3307.44,7120,8490,7090,9330,5030,7180,7962.88,0.00,0,-746,7460,7320,7200,7060,6940,7260,7000,41,2150,500,4590,10,1,8166558,608,17.53,0.57,12,26.67,425.00,12965.00,14000,20240509,-46.79,5230,20241210,42.45,8490,-12.25,20250321,6120,21.73,20250113,14000,-46.79,20240509,5230,42.45,20241210,1.06,N,087600,500,40 억,,0,N,N,0,N,00,N
20250321,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,330,2,4.60,15738404370,1963038,2981.21,7120,8490,7090,9330,5030,7180,8017.37,0.00,0,-6189,7460,7320,7200,7060,6940,7260,7000,41,2150,500,4590,10,1,8166558,613,17.67,0.58,12,24.04,425.00,12965.00,14000,20240509,-46.36,5230,20241210,43.59,8490,-11.54,20250321,6120,22.71,20250113,14000,-46.36,20240509,5230,43.59,20241210,1.06,N,087600,500,40 억,,0,N,N,0,N,00,N
20250321,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,650,2,9.05,2239191425,291699,443.00,7120,7830,7090,9330,5030,7180,7676.38,0.00,0,3454,7460,7320,7200,7060,6940,7260,7000,41,2150,500,4590,10,1,8166558,639,18.42,0.60,12,3.57,425.00,12965.00,14000,20240509,-44.07,5230,20241210,49.71,8190,-4.40,20250319,6120,27.94,20250113,14000,-44.07,20240509,5230,49.71,20241210,1.06,N,087600,500,40 억,,0,Y,N,0,N,00,N
20250321,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,10,2,0.14,15587090,2186,3.32,7120,7200,7090,9330,5030,7180,7130.42,0.00,0,49,7460,7320,7200,7060,6940,7260,7000,41,2150,500,4590,10,1,8166558,587,16.92,0.55,12,0.03,425.00,12965.00,14000,20240509,-48.64,5230,20241210,37.48,8190,-12.21,20250319,6120,17.48,20250113,14000,-48.64,20240509,5230,37.48,20241210,1.06,N,087600,500,40 억,,0,N,N,0,N,00,N
20250320,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-150,5,-2.05,470858990,65830,5.45,7340,7340,7080,9520,5140,7330,7152.61,0.00,0,50,8896,8112,7406,6622,5916,8505,7015,41,2190,500,4690,10,1,8166558,586,16.89,0.55,12,0.81,425.00,12965.00,14000,20240509,-48.71,5230,20241210,37.28,8190,-12.33,20250319,6120,17.32,20250113,14000,-48.71,20240509,5230,37.28,20241210,1.17,N,087600,500,40 억,,0,N,N,0,N,00,N
20250320,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,-240,5,-3.27,429807680,60060,4.97,7340,7340,7080,9520,5140,7330,7156.31,0.00,0,473,8896,8112,7406,6622,5916,8505,7015,41,2190,500,4690,10,1,8166558,579,16.68,0.55,12,0.74,425.00,12965.00,14000,20240509,-49.36,5230,20241210,35.56,8190,-13.43,20250319,6120,15.85,20250113,14000,-49.36,20240509,5230,35.56,20241210,1.17,N,087600,500,40 억,,0,N,N,0,N,00,N
20250320,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-210,5,-2.86,368952920,51500,4.26,7340,7340,7080,9520,5140,7330,7164.13,0.00,0,347,8896,8112,7406,6622,5916,8505,7015,41,2190,500,4690,10,1,8166558,581,16.75,0.55,12,0.63,425.00,12965.00,14000,20240509,-49.14,5230,20241210,36.14,8190,-13.06,20250319,6120,16.34,20250113,14000,-49.14,20240509,5230,36.14,20241210,1.17,N,087600,500,40 억,,0,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 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 260 2 3.62 18188022245 2292480 3481.53 7120 8490 7090 9330 5030 7180 7933.93 0.00 0 733 7460 7320 7200 7060 6940 7260 7000 41 2150 500 4590 10 1 8166558 608 17.51 0.57 12 28.07 425.00 12965.00 14000 20240509 -46.86 5230 20241210 42.26 8490 -12.37 20250321 6120 21.57 20250113 14000 -46.86 20240509 5230 42.26 20241210 1.06 N 087600 500 40 억 0 N N 0 N 00 N
3 20250321 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 170 2 2.37 18042344915 2272786 3451.62 7120 8490 7090 9330 5030 7180 7938.43 0.00 0 375 7460 7320 7200 7060 6940 7260 7000 41 2150 500 4590 10 1 8166558 600 17.29 0.57 12 27.83 425.00 12965.00 14000 20240509 -47.50 5230 20241210 40.54 8490 -13.43 20250321 6120 20.10 20250113 14000 -47.50 20240509 5230 40.54 20241210 1.06 N 087600 500 40 억 0 N N 0 N 00 N
4 20250321 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 200 2 2.79 17833845915 2244345 3408.42 7120 8490 7090 9330 5030 7180 7946.13 0.00 0 485 7460 7320 7200 7060 6940 7260 7000 41 2150 500 4590 10 1 8166558 603 17.36 0.57 12 27.48 425.00 12965.00 14000 20240509 -47.29 5230 20241210 41.11 8490 -13.07 20250321 6120 20.59 20250113 14000 -47.29 20240509 5230 41.11 20241210 1.06 N 087600 500 40 억 0 N N 0 N 00 N
5 20250321 130716 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 240 2 3.34 17585649055 2210689 3357.31 7120 8490 7090 9330 5030 7180 7954.83 0.00 0 1667 7460 7320 7200 7060 6940 7260 7000 41 2150 500 4590 10 1 8166558 606 17.46 0.57 12 27.07 425.00 12965.00 14000 20240509 -47.00 5230 20241210 41.87 8490 -12.60 20250321 6120 21.24 20250113 14000 -47.00 20240509 5230 41.87 20241210 1.06 N 087600 500 40 억 0 N N 0 N 00 N
6 20250321 120717 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 270 2 3.76 17341949925 2177849 3307.44 7120 8490 7090 9330 5030 7180 7962.88 0.00 0 -746 7460 7320 7200 7060 6940 7260 7000 41 2150 500 4590 10 1 8166558 608 17.53 0.57 12 26.67 425.00 12965.00 14000 20240509 -46.79 5230 20241210 42.45 8490 -12.25 20250321 6120 21.73 20250113 14000 -46.79 20240509 5230 42.45 20241210 1.06 N 087600 500 40 억 0 N N 0 N 00 N
7 20250321 110716 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 330 2 4.60 15738404370 1963038 2981.21 7120 8490 7090 9330 5030 7180 8017.37 0.00 0 -6189 7460 7320 7200 7060 6940 7260 7000 41 2150 500 4590 10 1 8166558 613 17.67 0.58 12 24.04 425.00 12965.00 14000 20240509 -46.36 5230 20241210 43.59 8490 -11.54 20250321 6120 22.71 20250113 14000 -46.36 20240509 5230 43.59 20241210 1.06 N 087600 500 40 억 0 N N 0 N 00 N
8 20250321 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 7830 650 2 9.05 2239191425 291699 443.00 7120 7830 7090 9330 5030 7180 7676.38 0.00 0 3454 7460 7320 7200 7060 6940 7260 7000 41 2150 500 4590 10 1 8166558 639 18.42 0.60 12 3.57 425.00 12965.00 14000 20240509 -44.07 5230 20241210 49.71 8190 -4.40 20250319 6120 27.94 20250113 14000 -44.07 20240509 5230 49.71 20241210 1.06 N 087600 500 40 억 0 Y N 0 N 00 N
9 20250321 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 7190 10 2 0.14 15587090 2186 3.32 7120 7200 7090 9330 5030 7180 7130.42 0.00 0 49 7460 7320 7200 7060 6940 7260 7000 41 2150 500 4590 10 1 8166558 587 16.92 0.55 12 0.03 425.00 12965.00 14000 20240509 -48.64 5230 20241210 37.48 8190 -12.21 20250319 6120 17.48 20250113 14000 -48.64 20240509 5230 37.48 20241210 1.06 N 087600 500 40 억 0 N N 0 N 00 N
10 20250320 161200 57 100.00 KOSDAQ 전기·전자 N N N N N 7180 -150 5 -2.05 470858990 65830 5.45 7340 7340 7080 9520 5140 7330 7152.61 0.00 0 50 8896 8112 7406 6622 5916 8505 7015 41 2190 500 4690 10 1 8166558 586 16.89 0.55 12 0.81 425.00 12965.00 14000 20240509 -48.71 5230 20241210 37.28 8190 -12.33 20250319 6120 17.32 20250113 14000 -48.71 20240509 5230 37.28 20241210 1.17 N 087600 500 40 억 0 N N 0 N 00 N
11 20250320 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 7090 -240 5 -3.27 429807680 60060 4.97 7340 7340 7080 9520 5140 7330 7156.31 0.00 0 473 8896 8112 7406 6622 5916 8505 7015 41 2190 500 4690 10 1 8166558 579 16.68 0.55 12 0.74 425.00 12965.00 14000 20240509 -49.36 5230 20241210 35.56 8190 -13.43 20250319 6120 15.85 20250113 14000 -49.36 20240509 5230 35.56 20241210 1.17 N 087600 500 40 억 0 N N 0 N 00 N
12 20250320 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -210 5 -2.86 368952920 51500 4.26 7340 7340 7080 9520 5140 7330 7164.13 0.00 0 347 8896 8112 7406 6622 5916 8505 7015 41 2190 500 4690 10 1 8166558 581 16.75 0.55 12 0.63 425.00 12965.00 14000 20240509 -49.14 5230 20241210 36.14 8190 -13.06 20250319 6120 16.34 20250113 14000 -49.14 20240509 5230 36.14 20241210 1.17 N 087600 500 40 억 0 N N 0 N 00 N