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
094840/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
20250321,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-30,5,-0.47,138299270,21848,122.01,6270,6460,6240,8240,4440,6340,6330.07,2.59,0,2427,6553,6446,6393,6286,6233,6420,6260,52,1900,500,3930,10,1,10471840,661,4.34,0.28,12,0.21,1453.00,22298.00,9690,20241211,-34.88,5250,20241112,20.19,7120,-11.38,20250108,5750,9.74,20250131,9690,-34.88,20241211,5250,20.19,20241112,3.06,N,094840,500,52 억,,271400,N,N,0,N,00,N
20250321,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,0,3,0.00,122577030,19366,108.15,6270,6460,6240,8240,4440,6340,6329.50,2.59,0,2941,6553,6446,6393,6286,6233,6420,6260,52,1900,500,3930,10,1,10471840,664,4.36,0.28,12,0.18,1453.00,22298.00,9690,20241211,-34.57,5250,20241112,20.76,7120,-10.96,20250108,5750,10.26,20250131,9690,-34.57,20241211,5250,20.76,20241112,3.06,N,094840,500,52 억,,271400,N,N,0,N,00,N
20250321,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,60,2,0.95,108291340,17125,95.64,6270,6460,6240,8240,4440,6340,6323.58,2.59,0,4016,6553,6446,6393,6286,6233,6420,6260,52,1900,500,3930,10,1,10471840,670,4.40,0.29,12,0.16,1453.00,22298.00,9690,20241211,-33.95,5250,20241112,21.90,7120,-10.11,20250108,5750,11.30,20250131,9690,-33.95,20241211,5250,21.90,20241112,3.06,N,094840,500,52 억,,271400,N,N,0,N,00,N
20250321,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,50,2,0.79,88538160,14036,78.39,6270,6460,6240,8240,4440,6340,6307.93,2.59,0,3516,6553,6446,6393,6286,6233,6420,6260,52,1900,500,3930,10,1,10471840,669,4.40,0.29,12,0.13,1453.00,22298.00,9690,20241211,-34.06,5250,20241112,21.71,7120,-10.25,20250108,5750,11.13,20250131,9690,-34.06,20241211,5250,21.71,20241112,3.06,N,094840,500,52 억,,271400,N,N,0,N,00,N
20250321,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,40,2,0.63,83105720,13190,73.66,6270,6410,6240,8240,4440,6340,6300.66,2.59,0,3534,6553,6446,6393,6286,6233,6420,6260,52,1900,500,3930,10,1,10471840,668,4.39,0.29,12,0.13,1453.00,22298.00,9690,20241211,-34.16,5250,20241112,21.52,7120,-10.39,20250108,5750,10.96,20250131,9690,-34.16,20241211,5250,21.52,20241112,3.06,N,094840,500,52 억,,271400,N,N,0,N,00,N
20250321,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,30,2,0.47,71334700,11342,63.34,6270,6380,6240,8240,4440,6340,6289.43,2.59,0,2495,6553,6446,6393,6286,6233,6420,6260,52,1900,500,3930,10,1,10471840,667,4.38,0.29,12,0.11,1453.00,22298.00,9690,20241211,-34.26,5250,20241112,21.33,7120,-10.53,20250108,5750,10.78,20250131,9690,-34.26,20241211,5250,21.33,20241112,3.06,N,094840,500,52 억,,271400,N,N,0,N,00,N
20250321,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,-10,5,-0.16,46405180,7389,41.27,6270,6360,6240,8240,4440,6340,6280.31,2.59,0,681,6553,6446,6393,6286,6233,6420,6260,52,1900,500,3930,10,1,10471840,663,4.36,0.28,12,0.07,1453.00,22298.00,9690,20241211,-34.67,5250,20241112,20.57,7120,-11.10,20250108,5750,10.09,20250131,9690,-34.67,20241211,5250,20.57,20241112,3.06,N,094840,500,52 억,,271400,N,N,0,N,00,N
20250321,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-90,5,-1.42,20987480,3341,18.66,6270,6330,6250,8240,4440,6340,6281.80,2.59,0,1101,6553,6446,6393,6286,6233,6420,6260,52,1900,500,3930,10,1,10471840,654,4.30,0.28,12,0.03,1453.00,22298.00,9690,20241211,-35.50,5250,20241112,19.05,7120,-12.22,20250108,5750,8.70,20250131,9690,-35.50,20241211,5250,19.05,20241112,3.06,N,094840,500,52 억,,271400,N,N,0,N,00,N
20250320,161222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-130,5,-2.01,113960070,17810,38.78,6500,6500,6340,8410,4530,6470,6400.74,2.58,0,983,6763,6616,6543,6396,6323,6580,6360,52,1940,500,4010,10,1,10471840,664,1.78,0.30,12,0.17,3558.00,21036.00,9690,20241211,-34.57,5250,20241112,20.76,7120,-10.96,20250108,5750,10.26,20250131,9690,-34.57,20241211,5250,20.76,20241112,3.12,N,094840,500,52 억,,270541,N,N,0,N,00,N
20250320,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-70,5,-1.08,99651180,15555,33.87,6500,6500,6350,8410,4530,6470,6406.38,2.58,0,359,6763,6616,6543,6396,6323,6580,6360,52,1940,500,4010,10,1,10471840,670,1.80,0.30,12,0.15,3558.00,21036.00,9690,20241211,-33.95,5250,20241112,21.90,7120,-10.11,20250108,5750,11.30,20250131,9690,-33.95,20241211,5250,21.90,20241112,3.12,N,094840,500,52 억,,270541,N,N,0,N,00,N
20250320,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-80,5,-1.24,80809320,12604,27.45,6500,6500,6350,8410,4530,6470,6411.40,2.58,0,-413,6763,6616,6543,6396,6323,6580,6360,52,1940,500,4010,10,1,10471840,669,1.80,0.30,12,0.12,3558.00,21036.00,9690,20241211,-34.06,5250,20241112,21.71,7120,-10.25,20250108,5750,11.13,20250131,9690,-34.06,20241211,5250,21.71,20241112,3.12,N,094840,500,52 억,,270541,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 160754 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 -30 5 -0.47 138299270 21848 122.01 6270 6460 6240 8240 4440 6340 6330.07 2.59 0 2427 6553 6446 6393 6286 6233 6420 6260 52 1900 500 3930 10 1 10471840 661 4.34 0.28 12 0.21 1453.00 22298.00 9690 20241211 -34.88 5250 20241112 20.19 7120 -11.38 20250108 5750 9.74 20250131 9690 -34.88 20241211 5250 20.19 20241112 3.06 N 094840 500 52 억 271400 N N 0 N 00 N
3 20250321 150738 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 0 3 0.00 122577030 19366 108.15 6270 6460 6240 8240 4440 6340 6329.50 2.59 0 2941 6553 6446 6393 6286 6233 6420 6260 52 1900 500 3930 10 1 10471840 664 4.36 0.28 12 0.18 1453.00 22298.00 9690 20241211 -34.57 5250 20241112 20.76 7120 -10.96 20250108 5750 10.26 20250131 9690 -34.57 20241211 5250 20.76 20241112 3.06 N 094840 500 52 억 271400 N N 0 N 00 N
4 20250321 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 60 2 0.95 108291340 17125 95.64 6270 6460 6240 8240 4440 6340 6323.58 2.59 0 4016 6553 6446 6393 6286 6233 6420 6260 52 1900 500 3930 10 1 10471840 670 4.40 0.29 12 0.16 1453.00 22298.00 9690 20241211 -33.95 5250 20241112 21.90 7120 -10.11 20250108 5750 11.30 20250131 9690 -33.95 20241211 5250 21.90 20241112 3.06 N 094840 500 52 억 271400 N N 0 N 00 N
5 20250321 130739 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 50 2 0.79 88538160 14036 78.39 6270 6460 6240 8240 4440 6340 6307.93 2.59 0 3516 6553 6446 6393 6286 6233 6420 6260 52 1900 500 3930 10 1 10471840 669 4.40 0.29 12 0.13 1453.00 22298.00 9690 20241211 -34.06 5250 20241112 21.71 7120 -10.25 20250108 5750 11.13 20250131 9690 -34.06 20241211 5250 21.71 20241112 3.06 N 094840 500 52 억 271400 N N 0 N 00 N
6 20250321 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 40 2 0.63 83105720 13190 73.66 6270 6410 6240 8240 4440 6340 6300.66 2.59 0 3534 6553 6446 6393 6286 6233 6420 6260 52 1900 500 3930 10 1 10471840 668 4.39 0.29 12 0.13 1453.00 22298.00 9690 20241211 -34.16 5250 20241112 21.52 7120 -10.39 20250108 5750 10.96 20250131 9690 -34.16 20241211 5250 21.52 20241112 3.06 N 094840 500 52 억 271400 N N 0 N 00 N
7 20250321 110739 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 30 2 0.47 71334700 11342 63.34 6270 6380 6240 8240 4440 6340 6289.43 2.59 0 2495 6553 6446 6393 6286 6233 6420 6260 52 1900 500 3930 10 1 10471840 667 4.38 0.29 12 0.11 1453.00 22298.00 9690 20241211 -34.26 5250 20241112 21.33 7120 -10.53 20250108 5750 10.78 20250131 9690 -34.26 20241211 5250 21.33 20241112 3.06 N 094840 500 52 억 271400 N N 0 N 00 N
8 20250321 100741 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 -10 5 -0.16 46405180 7389 41.27 6270 6360 6240 8240 4440 6340 6280.31 2.59 0 681 6553 6446 6393 6286 6233 6420 6260 52 1900 500 3930 10 1 10471840 663 4.36 0.28 12 0.07 1453.00 22298.00 9690 20241211 -34.67 5250 20241112 20.57 7120 -11.10 20250108 5750 10.09 20250131 9690 -34.67 20241211 5250 20.57 20241112 3.06 N 094840 500 52 억 271400 N N 0 N 00 N
9 20250321 090744 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -90 5 -1.42 20987480 3341 18.66 6270 6330 6250 8240 4440 6340 6281.80 2.59 0 1101 6553 6446 6393 6286 6233 6420 6260 52 1900 500 3930 10 1 10471840 654 4.30 0.28 12 0.03 1453.00 22298.00 9690 20241211 -35.50 5250 20241112 19.05 7120 -12.22 20250108 5750 8.70 20250131 9690 -35.50 20241211 5250 19.05 20241112 3.06 N 094840 500 52 억 271400 N N 0 N 00 N
10 20250320 161222 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 -130 5 -2.01 113960070 17810 38.78 6500 6500 6340 8410 4530 6470 6400.74 2.58 0 983 6763 6616 6543 6396 6323 6580 6360 52 1940 500 4010 10 1 10471840 664 1.78 0.30 12 0.17 3558.00 21036.00 9690 20241211 -34.57 5250 20241112 20.76 7120 -10.96 20250108 5750 10.26 20250131 9690 -34.57 20241211 5250 20.76 20241112 3.12 N 094840 500 52 억 270541 N N 0 N 00 N
11 20250320 150738 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 -70 5 -1.08 99651180 15555 33.87 6500 6500 6350 8410 4530 6470 6406.38 2.58 0 359 6763 6616 6543 6396 6323 6580 6360 52 1940 500 4010 10 1 10471840 670 1.80 0.30 12 0.15 3558.00 21036.00 9690 20241211 -33.95 5250 20241112 21.90 7120 -10.11 20250108 5750 11.30 20250131 9690 -33.95 20241211 5250 21.90 20241112 3.12 N 094840 500 52 억 270541 N N 0 N 00 N
12 20250320 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 -80 5 -1.24 80809320 12604 27.45 6500 6500 6350 8410 4530 6470 6411.40 2.58 0 -413 6763 6616 6543 6396 6323 6580 6360 52 1940 500 4010 10 1 10471840 669 1.80 0.30 12 0.12 3558.00 21036.00 9690 20241211 -34.06 5250 20241112 21.71 7120 -10.25 20250108 5750 11.13 20250131 9690 -34.06 20241211 5250 21.71 20241112 3.12 N 094840 500 52 억 270541 N N 0 N 00 N