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
093640/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
20250321,160751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,55,2,1.36,165766786,40371,85.66,4080,4200,4035,5260,2835,4050,4106.09,0.00,0,9220,4250,4150,4080,3980,3910,4115,3945,163,1210,500,2830,5,1,32606724,1339,-8.57,1.20,12,0.12,-479.00,3412.00,8600,20240502,-52.27,2555,20250210,60.67,4885,-15.97,20250103,2555,60.67,20250210,8600,-52.27,20240502,2555,60.67,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250321,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,60,2,1.48,156052989,38006,80.64,4080,4200,4035,5260,2835,4050,4106.01,0.00,0,8648,4250,4150,4080,3980,3910,4115,3945,163,1210,500,2830,5,1,32606724,1340,-8.58,1.20,12,0.12,-479.00,3412.00,8600,20240502,-52.21,2555,20250210,60.86,4885,-15.86,20250103,2555,60.86,20250210,8600,-52.21,20240502,2555,60.86,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250321,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,65,2,1.60,121366533,29603,62.81,4080,4200,4035,5260,2835,4050,4099.81,0.00,0,5125,4250,4150,4080,3980,3910,4115,3945,163,1210,500,2830,5,1,32606724,1342,-8.59,1.21,12,0.09,-479.00,3412.00,8600,20240502,-52.15,2555,20250210,61.06,4885,-15.76,20250103,2555,61.06,20250210,8600,-52.15,20240502,2555,61.06,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250321,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,40,2,0.99,106399148,25961,55.08,4080,4200,4035,5260,2835,4050,4098.42,0.00,0,3902,4250,4150,4080,3980,3910,4115,3945,163,1210,500,2830,5,1,32606724,1334,-8.54,1.20,12,0.08,-479.00,3412.00,8600,20240502,-52.44,2555,20250210,60.08,4885,-16.27,20250103,2555,60.08,20250210,8600,-52.44,20240502,2555,60.08,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250321,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,40,2,0.99,85972298,20972,44.50,4080,4200,4035,5260,2835,4050,4099.38,0.00,0,462,4250,4150,4080,3980,3910,4115,3945,163,1210,500,2830,5,1,32606724,1334,-8.54,1.20,12,0.06,-479.00,3412.00,8600,20240502,-52.44,2555,20250210,60.08,4885,-16.27,20250103,2555,60.08,20250210,8600,-52.44,20240502,2555,60.08,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250321,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,30,2,0.74,80033532,19517,41.41,4080,4200,4035,5260,2835,4050,4100.71,0.00,0,763,4250,4150,4080,3980,3910,4115,3945,163,1210,500,2830,5,1,32606724,1330,-8.52,1.20,12,0.06,-479.00,3412.00,8600,20240502,-52.56,2555,20250210,59.69,4885,-16.48,20250103,2555,59.69,20250210,8600,-52.56,20240502,2555,59.69,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250321,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,50,2,1.23,62547767,15230,32.31,4080,4200,4035,5260,2835,4050,4106.88,0.00,0,712,4250,4150,4080,3980,3910,4115,3945,163,1210,500,2830,5,1,32606724,1337,-8.56,1.20,12,0.05,-479.00,3412.00,8600,20240502,-52.33,2555,20250210,60.47,4885,-16.07,20250103,2555,60.47,20250210,8600,-52.33,20240502,2555,60.47,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250321,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,20,2,0.49,11018920,2711,5.75,4080,4080,4035,5260,2835,4050,4064.52,0.00,0,405,4250,4150,4080,3980,3910,4115,3945,163,1210,500,2830,5,1,32606724,1327,-8.50,1.19,12,0.01,-479.00,3412.00,8600,20240502,-52.67,2555,20250210,59.30,4885,-16.68,20250103,2555,59.30,20250210,8600,-52.67,20240502,2555,59.30,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250320,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-95,5,-2.29,192125823,47026,72.58,4145,4180,4010,5380,2905,4145,4085.52,0.00,0,-93,4368,4256,4158,4046,3948,4312,4102,163,1235,500,2900,5,1,32606724,1321,-8.46,1.19,12,0.14,-479.00,3412.00,8600,20240502,-52.91,2555,20250210,58.51,4885,-17.09,20250103,2555,58.51,20250210,8600,-52.91,20240502,2555,58.51,20250210,0.18,N,093640,500,163 억,,0,N,Y,0,N,00,N
20250320,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-75,5,-1.81,183266373,44842,69.20,4145,4180,4010,5380,2905,4145,4086.94,0.00,0,448,4368,4256,4158,4046,3948,4312,4102,163,1235,500,2900,5,1,32606724,1327,-8.50,1.19,12,0.14,-479.00,3412.00,8600,20240502,-52.67,2555,20250210,59.30,4885,-16.68,20250103,2555,59.30,20250210,8600,-52.67,20240502,2555,59.30,20250210,0.18,N,093640,500,163 억,,0,N,N,0,N,00,N
20250320,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-85,5,-2.05,162797413,39807,61.43,4145,4180,4010,5380,2905,4145,4089.67,0.00,0,422,4368,4256,4158,4046,3948,4312,4102,163,1235,500,2900,5,1,32606724,1324,-8.48,1.19,12,0.12,-479.00,3412.00,8600,20240502,-52.79,2555,20250210,58.90,4885,-16.89,20250103,2555,58.90,20250210,8600,-52.79,20240502,2555,58.90,20250210,0.18,N,093640,500,163 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 160751 57 100.00 KOSDAQ 전기·전자 N N N N N 4105 55 2 1.36 165766786 40371 85.66 4080 4200 4035 5260 2835 4050 4106.09 0.00 0 9220 4250 4150 4080 3980 3910 4115 3945 163 1210 500 2830 5 1 32606724 1339 -8.57 1.20 12 0.12 -479.00 3412.00 8600 20240502 -52.27 2555 20250210 60.67 4885 -15.97 20250103 2555 60.67 20250210 8600 -52.27 20240502 2555 60.67 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
3 20250321 150736 57 100.00 KOSDAQ 전기·전자 N N N N N 4110 60 2 1.48 156052989 38006 80.64 4080 4200 4035 5260 2835 4050 4106.01 0.00 0 8648 4250 4150 4080 3980 3910 4115 3945 163 1210 500 2830 5 1 32606724 1340 -8.58 1.20 12 0.12 -479.00 3412.00 8600 20240502 -52.21 2555 20250210 60.86 4885 -15.86 20250103 2555 60.86 20250210 8600 -52.21 20240502 2555 60.86 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
4 20250321 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 4115 65 2 1.60 121366533 29603 62.81 4080 4200 4035 5260 2835 4050 4099.81 0.00 0 5125 4250 4150 4080 3980 3910 4115 3945 163 1210 500 2830 5 1 32606724 1342 -8.59 1.21 12 0.09 -479.00 3412.00 8600 20240502 -52.15 2555 20250210 61.06 4885 -15.76 20250103 2555 61.06 20250210 8600 -52.15 20240502 2555 61.06 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
5 20250321 130737 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 40 2 0.99 106399148 25961 55.08 4080 4200 4035 5260 2835 4050 4098.42 0.00 0 3902 4250 4150 4080 3980 3910 4115 3945 163 1210 500 2830 5 1 32606724 1334 -8.54 1.20 12 0.08 -479.00 3412.00 8600 20240502 -52.44 2555 20250210 60.08 4885 -16.27 20250103 2555 60.08 20250210 8600 -52.44 20240502 2555 60.08 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
6 20250321 120737 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 40 2 0.99 85972298 20972 44.50 4080 4200 4035 5260 2835 4050 4099.38 0.00 0 462 4250 4150 4080 3980 3910 4115 3945 163 1210 500 2830 5 1 32606724 1334 -8.54 1.20 12 0.06 -479.00 3412.00 8600 20240502 -52.44 2555 20250210 60.08 4885 -16.27 20250103 2555 60.08 20250210 8600 -52.44 20240502 2555 60.08 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
7 20250321 110737 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 30 2 0.74 80033532 19517 41.41 4080 4200 4035 5260 2835 4050 4100.71 0.00 0 763 4250 4150 4080 3980 3910 4115 3945 163 1210 500 2830 5 1 32606724 1330 -8.52 1.20 12 0.06 -479.00 3412.00 8600 20240502 -52.56 2555 20250210 59.69 4885 -16.48 20250103 2555 59.69 20250210 8600 -52.56 20240502 2555 59.69 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
8 20250321 100738 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 50 2 1.23 62547767 15230 32.31 4080 4200 4035 5260 2835 4050 4106.88 0.00 0 712 4250 4150 4080 3980 3910 4115 3945 163 1210 500 2830 5 1 32606724 1337 -8.56 1.20 12 0.05 -479.00 3412.00 8600 20240502 -52.33 2555 20250210 60.47 4885 -16.07 20250103 2555 60.47 20250210 8600 -52.33 20240502 2555 60.47 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
9 20250321 090741 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 20 2 0.49 11018920 2711 5.75 4080 4080 4035 5260 2835 4050 4064.52 0.00 0 405 4250 4150 4080 3980 3910 4115 3945 163 1210 500 2830 5 1 32606724 1327 -8.50 1.19 12 0.01 -479.00 3412.00 8600 20240502 -52.67 2555 20250210 59.30 4885 -16.68 20250103 2555 59.30 20250210 8600 -52.67 20240502 2555 59.30 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
10 20250320 161220 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 -95 5 -2.29 192125823 47026 72.58 4145 4180 4010 5380 2905 4145 4085.52 0.00 0 -93 4368 4256 4158 4046 3948 4312 4102 163 1235 500 2900 5 1 32606724 1321 -8.46 1.19 12 0.14 -479.00 3412.00 8600 20240502 -52.91 2555 20250210 58.51 4885 -17.09 20250103 2555 58.51 20250210 8600 -52.91 20240502 2555 58.51 20250210 0.18 N 093640 500 163 억 0 N Y 0 N 00 N
11 20250320 150735 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 -75 5 -1.81 183266373 44842 69.20 4145 4180 4010 5380 2905 4145 4086.94 0.00 0 448 4368 4256 4158 4046 3948 4312 4102 163 1235 500 2900 5 1 32606724 1327 -8.50 1.19 12 0.14 -479.00 3412.00 8600 20240502 -52.67 2555 20250210 59.30 4885 -16.68 20250103 2555 59.30 20250210 8600 -52.67 20240502 2555 59.30 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N
12 20250320 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -85 5 -2.05 162797413 39807 61.43 4145 4180 4010 5380 2905 4145 4089.67 0.00 0 422 4368 4256 4158 4046 3948 4312 4102 163 1235 500 2900 5 1 32606724 1324 -8.48 1.19 12 0.12 -479.00 3412.00 8600 20240502 -52.79 2555 20250210 58.90 4885 -16.89 20250103 2555 58.90 20250210 8600 -52.79 20240502 2555 58.90 20250210 0.18 N 093640 500 163 억 0 N N 0 N 00 N