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
094170/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
20250321,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22300,100,2,0.45,5797994800,260537,49.04,22100,22600,21650,28850,15550,22200,22254.00,5.20,0,20873,24633,23416,22733,21516,20833,23075,21175,97,6650,500,15980,50,1,19067208,4252,15.80,6.95,12,1.37,1411.00,3210.00,23950,20250320,-6.89,14718,20241203,51.52,23950,-6.89,20250320,17500,27.43,20250102,23950,-6.89,20250320,16140,38.17,20241203,6.50,N,094170,500,97 억,,991111,N,N,3,N,00,N
20250321,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,50,2,0.23,5385431425,241985,45.55,22100,22600,21650,28850,15550,22200,22255.23,5.20,0,22937,24633,23416,22733,21516,20833,23075,21175,97,6650,500,15980,50,1,19067208,4242,15.77,6.93,12,1.27,1411.00,3210.00,23950,20250320,-7.10,14718,20241203,51.18,23950,-7.10,20250320,17500,27.14,20250102,23950,-7.10,20250320,16140,37.86,20241203,6.50,N,094170,500,97 억,,991111,N,N,2,N,00,N
20250321,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22300,100,2,0.45,4838801100,217458,40.93,22100,22600,21650,28850,15550,22200,22251.66,5.20,0,17013,24633,23416,22733,21516,20833,23075,21175,97,6650,500,15980,50,1,19067208,4252,15.80,6.95,12,1.14,1411.00,3210.00,23950,20250320,-6.89,14718,20241203,51.52,23950,-6.89,20250320,17500,27.43,20250102,23950,-6.89,20250320,16140,38.17,20241203,6.50,N,094170,500,97 억,,991111,N,N,2,N,00,N
20250321,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,0,3,0.00,4089873950,183647,34.57,22100,22600,21650,28850,15550,22200,22270.30,5.20,0,7838,24633,23416,22733,21516,20833,23075,21175,97,6650,500,15980,50,1,19067208,4233,15.73,6.92,12,0.96,1411.00,3210.00,23950,20250320,-7.31,14718,20241203,50.84,23950,-7.31,20250320,17500,26.86,20250102,23950,-7.31,20250320,16140,37.55,20241203,6.50,N,094170,500,97 억,,991111,N,N,2,N,00,N
20250321,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,50,2,0.23,3486841300,156447,29.45,22100,22600,21650,28850,15550,22200,22287.68,5.20,0,6773,24633,23416,22733,21516,20833,23075,21175,97,6650,500,15980,50,1,19067208,4242,15.77,6.93,12,0.82,1411.00,3210.00,23950,20250320,-7.10,14718,20241203,51.18,23950,-7.10,20250320,17500,27.14,20250102,23950,-7.10,20250320,16140,37.86,20241203,6.50,N,094170,500,97 억,,991111,N,N,2,N,00,N
20250321,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22550,350,2,1.58,3131230200,140537,26.45,22100,22600,21650,28850,15550,22200,22280.47,5.20,0,9862,24633,23416,22733,21516,20833,23075,21175,97,6650,500,15980,50,1,19067208,4300,15.98,7.02,12,0.74,1411.00,3210.00,23950,20250320,-5.85,14718,20241203,53.21,23950,-5.85,20250320,17500,28.86,20250102,23950,-5.85,20250320,16140,39.71,20241203,6.50,N,094170,500,97 억,,991111,N,N,2,N,00,N
20250321,100739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22150,-50,5,-0.23,2687616000,120700,22.72,22100,22600,21650,28850,15550,22200,22266.91,5.20,0,13551,24633,23416,22733,21516,20833,23075,21175,97,6650,500,15980,50,1,19067208,4223,15.70,6.90,12,0.63,1411.00,3210.00,23950,20250320,-7.52,14718,20241203,50.50,23950,-7.52,20250320,17500,26.57,20250102,23950,-7.52,20250320,16140,37.24,20241203,6.50,N,094170,500,97 억,,991111,N,N,2,N,00,N
20250321,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22000,-200,5,-0.90,297015625,13567,2.55,22100,22100,21650,28850,15550,22200,21892.48,5.20,0,-310,24633,23416,22733,21516,20833,23075,21175,97,6650,500,15980,50,1,19067208,4195,15.59,6.85,12,0.07,1411.00,3210.00,23950,20250320,-8.14,14718,20241203,49.48,23950,-8.14,20250320,17500,25.71,20250102,23950,-8.14,20250320,16140,36.31,20241203,6.50,N,094170,500,97 억,,991111,N,N,2,N,00,N
20250320,161221,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22200,-900,5,-3.90,12081243525,528201,111.76,23950,23950,22050,30000,16200,23100,22872.76,5.33,0,-30554,24366,23732,23266,22632,22166,23500,22400,97,6900,500,16630,50,1,19067208,4233,15.73,6.92,12,2.77,1411.00,3210.00,23950,20250320,-7.31,14718,20241203,50.84,23950,-7.31,20250320,17500,26.86,20250102,23950,-7.31,20250320,16140,37.55,20241203,6.48,N,094170,500,97 억,,1015686,N,N,2,N,00,N
20250320,150736,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22300,-800,5,-3.46,10983149250,478701,101.29,23950,23950,22150,30000,16200,23100,22943.65,5.33,0,-47822,24366,23732,23266,22632,22166,23500,22400,97,6900,500,16630,50,1,19067208,4252,15.80,6.95,12,2.51,1411.00,3210.00,23950,20250320,-6.89,14718,20241203,51.52,23950,-6.89,20250320,17500,27.43,20250102,23950,-6.89,20250320,16140,38.17,20241203,6.48,N,094170,500,97 억,,1015686,N,N,0,N,00,N
20250320,140739,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22750,-350,5,-1.52,8963839850,388616,82.23,23950,23950,22350,30000,16200,23100,23066.06,5.33,0,-64983,24366,23732,23266,22632,22166,23500,22400,97,6900,500,16630,50,1,19067208,4338,16.12,7.09,12,2.04,1411.00,3210.00,23950,20250320,-5.01,14718,20241203,54.57,23950,-5.01,20250320,17500,30.00,20250102,23950,-5.01,20250320,16140,40.95,20241203,6.48,N,094170,500,97 억,,1015686,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 160752 57 100.00 KOSDAQ 전기·전자 N N N N N 22300 100 2 0.45 5797994800 260537 49.04 22100 22600 21650 28850 15550 22200 22254.00 5.20 0 20873 24633 23416 22733 21516 20833 23075 21175 97 6650 500 15980 50 1 19067208 4252 15.80 6.95 12 1.37 1411.00 3210.00 23950 20250320 -6.89 14718 20241203 51.52 23950 -6.89 20250320 17500 27.43 20250102 23950 -6.89 20250320 16140 38.17 20241203 6.50 N 094170 500 97 억 991111 N N 3 N 00 N
3 20250321 150736 57 100.00 KOSDAQ 전기·전자 N N N N N 22250 50 2 0.23 5385431425 241985 45.55 22100 22600 21650 28850 15550 22200 22255.23 5.20 0 22937 24633 23416 22733 21516 20833 23075 21175 97 6650 500 15980 50 1 19067208 4242 15.77 6.93 12 1.27 1411.00 3210.00 23950 20250320 -7.10 14718 20241203 51.18 23950 -7.10 20250320 17500 27.14 20250102 23950 -7.10 20250320 16140 37.86 20241203 6.50 N 094170 500 97 억 991111 N N 2 N 00 N
4 20250321 140737 57 100.00 KOSDAQ 전기·전자 N N N N N 22300 100 2 0.45 4838801100 217458 40.93 22100 22600 21650 28850 15550 22200 22251.66 5.20 0 17013 24633 23416 22733 21516 20833 23075 21175 97 6650 500 15980 50 1 19067208 4252 15.80 6.95 12 1.14 1411.00 3210.00 23950 20250320 -6.89 14718 20241203 51.52 23950 -6.89 20250320 17500 27.43 20250102 23950 -6.89 20250320 16140 38.17 20241203 6.50 N 094170 500 97 억 991111 N N 2 N 00 N
5 20250321 130737 57 100.00 KOSDAQ 전기·전자 N N N N N 22200 0 3 0.00 4089873950 183647 34.57 22100 22600 21650 28850 15550 22200 22270.30 5.20 0 7838 24633 23416 22733 21516 20833 23075 21175 97 6650 500 15980 50 1 19067208 4233 15.73 6.92 12 0.96 1411.00 3210.00 23950 20250320 -7.31 14718 20241203 50.84 23950 -7.31 20250320 17500 26.86 20250102 23950 -7.31 20250320 16140 37.55 20241203 6.50 N 094170 500 97 억 991111 N N 2 N 00 N
6 20250321 120738 57 100.00 KOSDAQ 전기·전자 N N N N N 22250 50 2 0.23 3486841300 156447 29.45 22100 22600 21650 28850 15550 22200 22287.68 5.20 0 6773 24633 23416 22733 21516 20833 23075 21175 97 6650 500 15980 50 1 19067208 4242 15.77 6.93 12 0.82 1411.00 3210.00 23950 20250320 -7.10 14718 20241203 51.18 23950 -7.10 20250320 17500 27.14 20250102 23950 -7.10 20250320 16140 37.86 20241203 6.50 N 094170 500 97 억 991111 N N 2 N 00 N
7 20250321 110737 57 100.00 KOSDAQ 전기·전자 N N N N N 22550 350 2 1.58 3131230200 140537 26.45 22100 22600 21650 28850 15550 22200 22280.47 5.20 0 9862 24633 23416 22733 21516 20833 23075 21175 97 6650 500 15980 50 1 19067208 4300 15.98 7.02 12 0.74 1411.00 3210.00 23950 20250320 -5.85 14718 20241203 53.21 23950 -5.85 20250320 17500 28.86 20250102 23950 -5.85 20250320 16140 39.71 20241203 6.50 N 094170 500 97 억 991111 N N 2 N 00 N
8 20250321 100739 57 100.00 KOSDAQ 전기·전자 N N N N N 22150 -50 5 -0.23 2687616000 120700 22.72 22100 22600 21650 28850 15550 22200 22266.91 5.20 0 13551 24633 23416 22733 21516 20833 23075 21175 97 6650 500 15980 50 1 19067208 4223 15.70 6.90 12 0.63 1411.00 3210.00 23950 20250320 -7.52 14718 20241203 50.50 23950 -7.52 20250320 17500 26.57 20250102 23950 -7.52 20250320 16140 37.24 20241203 6.50 N 094170 500 97 억 991111 N N 2 N 00 N
9 20250321 090742 57 100.00 KOSDAQ 전기·전자 N N N N N 22000 -200 5 -0.90 297015625 13567 2.55 22100 22100 21650 28850 15550 22200 21892.48 5.20 0 -310 24633 23416 22733 21516 20833 23075 21175 97 6650 500 15980 50 1 19067208 4195 15.59 6.85 12 0.07 1411.00 3210.00 23950 20250320 -8.14 14718 20241203 49.48 23950 -8.14 20250320 17500 25.71 20250102 23950 -8.14 20250320 16140 36.31 20241203 6.50 N 094170 500 97 억 991111 N N 2 N 00 N
10 20250320 161221 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22200 -900 5 -3.90 12081243525 528201 111.76 23950 23950 22050 30000 16200 23100 22872.76 5.33 0 -30554 24366 23732 23266 22632 22166 23500 22400 97 6900 500 16630 50 1 19067208 4233 15.73 6.92 12 2.77 1411.00 3210.00 23950 20250320 -7.31 14718 20241203 50.84 23950 -7.31 20250320 17500 26.86 20250102 23950 -7.31 20250320 16140 37.55 20241203 6.48 N 094170 500 97 억 1015686 N N 2 N 00 N
11 20250320 150736 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22300 -800 5 -3.46 10983149250 478701 101.29 23950 23950 22150 30000 16200 23100 22943.65 5.33 0 -47822 24366 23732 23266 22632 22166 23500 22400 97 6900 500 16630 50 1 19067208 4252 15.80 6.95 12 2.51 1411.00 3210.00 23950 20250320 -6.89 14718 20241203 51.52 23950 -6.89 20250320 17500 27.43 20250102 23950 -6.89 20250320 16140 38.17 20241203 6.48 N 094170 500 97 억 1015686 N N 0 N 00 N
12 20250320 140739 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 22750 -350 5 -1.52 8963839850 388616 82.23 23950 23950 22350 30000 16200 23100 23066.06 5.33 0 -64983 24366 23732 23266 22632 22166 23500 22400 97 6900 500 16630 50 1 19067208 4338 16.12 7.09 12 2.04 1411.00 3210.00 23950 20250320 -5.01 14718 20241203 54.57 23950 -5.01 20250320 17500 30.00 20250102 23950 -5.01 20250320 16140 40.95 20241203 6.48 N 094170 500 97 억 1015686 N N 0 N 00 N