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
094940/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
20250321,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-120,5,-1.72,470279425,68292,64.55,6980,7010,6840,9060,4880,6970,6886.32,2.86,0,941,7190,7080,7020,6910,6850,7050,6880,42,2090,500,5010,10,1,8361386,573,22.10,1.41,12,0.82,310.00,4871.00,9010,20240322,-23.97,5300,20240805,29.25,8190,-16.36,20250313,6640,3.16,20250311,9010,-23.97,20240322,5300,29.25,20240805,5.22,N,094940,500,41 억,,239527,N,N,0,N,00,N
20250321,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-70,5,-1.00,418058235,60674,57.35,6980,7010,6840,9060,4880,6970,6890.24,2.86,0,249,7190,7080,7020,6910,6850,7050,6880,42,2090,500,5010,10,1,8361386,577,22.26,1.42,12,0.73,310.00,4871.00,9010,20240322,-23.42,5300,20240805,30.19,8190,-15.75,20250313,6640,3.92,20250311,9010,-23.42,20240322,5300,30.19,20240805,5.22,N,094940,500,41 억,,239527,N,N,0,N,00,N
20250321,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-60,5,-0.86,382152245,55458,52.42,6980,7010,6840,9060,4880,6970,6890.84,2.86,0,1744,7190,7080,7020,6910,6850,7050,6880,42,2090,500,5010,10,1,8361386,578,22.29,1.42,12,0.66,310.00,4871.00,9010,20240322,-23.31,5300,20240805,30.38,8190,-15.63,20250313,6640,4.07,20250311,9010,-23.31,20240322,5300,30.38,20240805,5.22,N,094940,500,41 억,,239527,N,N,0,N,00,N
20250321,130740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,-30,5,-0.43,355202995,51550,48.72,6980,7010,6840,9060,4880,6970,6890.46,2.86,0,2480,7190,7080,7020,6910,6850,7050,6880,42,2090,500,5010,10,1,8361386,580,22.39,1.42,12,0.62,310.00,4871.00,9010,20240322,-22.97,5300,20240805,30.94,8190,-15.26,20250313,6640,4.52,20250311,9010,-22.97,20240322,5300,30.94,20240805,5.22,N,094940,500,41 억,,239527,N,N,0,N,00,N
20250321,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-40,5,-0.57,343810565,49907,47.17,6980,7010,6840,9060,4880,6970,6889.02,2.86,0,1846,7190,7080,7020,6910,6850,7050,6880,42,2090,500,5010,10,1,8361386,579,22.35,1.42,12,0.60,310.00,4871.00,9010,20240322,-23.09,5300,20240805,30.75,8190,-15.38,20250313,6640,4.37,20250311,9010,-23.09,20240322,5300,30.75,20240805,5.22,N,094940,500,41 억,,239527,N,N,0,N,00,N
20250321,110740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-100,5,-1.43,290840895,42268,39.95,6980,7010,6840,9060,4880,6970,6880.88,2.86,0,2154,7190,7080,7020,6910,6850,7050,6880,42,2090,500,5010,10,1,8361386,574,22.16,1.41,12,0.51,310.00,4871.00,9010,20240322,-23.75,5300,20240805,29.62,8190,-16.12,20250313,6640,3.46,20250311,9010,-23.75,20240322,5300,29.62,20240805,5.22,N,094940,500,41 억,,239527,N,N,0,N,00,N
20250321,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-120,5,-1.72,223951165,32519,30.74,6980,7010,6840,9060,4880,6970,6886.78,2.86,0,242,7190,7080,7020,6910,6850,7050,6880,42,2090,500,5010,10,1,8361386,573,22.10,1.41,12,0.39,310.00,4871.00,9010,20240322,-23.97,5300,20240805,29.25,8190,-16.36,20250313,6640,3.16,20250311,9010,-23.97,20240322,5300,29.25,20240805,5.22,N,094940,500,41 억,,239527,N,N,0,N,00,N
20250321,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,0,3,0.00,45514910,6557,6.20,6980,7010,6900,9060,4880,6970,6941.42,2.86,0,-1417,7190,7080,7020,6910,6850,7050,6880,42,2090,500,5010,10,1,8361386,583,22.48,1.43,12,0.08,310.00,4871.00,9010,20240322,-22.64,5300,20240805,31.51,8190,-14.90,20250313,6640,4.97,20250311,9010,-22.64,20240322,5300,31.51,20240805,5.22,N,094940,500,41 억,,239527,N,N,0,N,00,N
20250320,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-70,5,-0.99,736424190,104955,105.60,7060,7130,6960,9150,4930,7040,7016.66,2.88,0,-4058,7200,7120,7070,6990,6940,7095,6965,42,2110,500,5060,10,1,8361386,583,22.48,1.43,12,1.26,310.00,4871.00,9010,20240322,-22.64,5300,20240805,31.51,8190,-14.90,20250313,6640,4.97,20250311,9010,-22.64,20240322,5300,31.51,20240805,5.14,N,094940,500,41 억,,240584,N,N,0,N,00,N
20250320,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6995,-45,5,-0.64,662974150,94426,95.01,7060,7130,6960,9150,4930,7040,7021.10,2.88,0,-3733,7200,7120,7070,6990,6940,7095,6965,42,2110,500,5060,10,1,8361386,585,22.56,1.44,12,1.13,310.00,4871.00,9010,20240322,-22.36,5300,20240805,31.98,8190,-14.59,20250313,6640,5.35,20250311,9010,-22.36,20240322,5300,31.98,20240805,5.14,N,094940,500,41 억,,240584,N,N,0,N,00,N
20250320,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-70,5,-0.99,607986285,86551,87.08,7060,7130,6960,9150,4930,7040,7024.60,2.88,0,-4068,7200,7120,7070,6990,6940,7095,6965,42,2110,500,5060,10,1,8361386,583,22.48,1.43,12,1.04,310.00,4871.00,9010,20240322,-22.64,5300,20240805,31.51,8190,-14.90,20250313,6640,4.97,20250311,9010,-22.64,20240322,5300,31.51,20240805,5.14,N,094940,500,41 억,,240584,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 160755 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 -120 5 -1.72 470279425 68292 64.55 6980 7010 6840 9060 4880 6970 6886.32 2.86 0 941 7190 7080 7020 6910 6850 7050 6880 42 2090 500 5010 10 1 8361386 573 22.10 1.41 12 0.82 310.00 4871.00 9010 20240322 -23.97 5300 20240805 29.25 8190 -16.36 20250313 6640 3.16 20250311 9010 -23.97 20240322 5300 29.25 20240805 5.22 N 094940 500 41 억 239527 N N 0 N 00 N
3 20250321 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -70 5 -1.00 418058235 60674 57.35 6980 7010 6840 9060 4880 6970 6890.24 2.86 0 249 7190 7080 7020 6910 6850 7050 6880 42 2090 500 5010 10 1 8361386 577 22.26 1.42 12 0.73 310.00 4871.00 9010 20240322 -23.42 5300 20240805 30.19 8190 -15.75 20250313 6640 3.92 20250311 9010 -23.42 20240322 5300 30.19 20240805 5.22 N 094940 500 41 억 239527 N N 0 N 00 N
4 20250321 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 -60 5 -0.86 382152245 55458 52.42 6980 7010 6840 9060 4880 6970 6890.84 2.86 0 1744 7190 7080 7020 6910 6850 7050 6880 42 2090 500 5010 10 1 8361386 578 22.29 1.42 12 0.66 310.00 4871.00 9010 20240322 -23.31 5300 20240805 30.38 8190 -15.63 20250313 6640 4.07 20250311 9010 -23.31 20240322 5300 30.38 20240805 5.22 N 094940 500 41 억 239527 N N 0 N 00 N
5 20250321 130740 57 100.00 KOSDAQ 전기·전자 N N N N N 6940 -30 5 -0.43 355202995 51550 48.72 6980 7010 6840 9060 4880 6970 6890.46 2.86 0 2480 7190 7080 7020 6910 6850 7050 6880 42 2090 500 5010 10 1 8361386 580 22.39 1.42 12 0.62 310.00 4871.00 9010 20240322 -22.97 5300 20240805 30.94 8190 -15.26 20250313 6640 4.52 20250311 9010 -22.97 20240322 5300 30.94 20240805 5.22 N 094940 500 41 억 239527 N N 0 N 00 N
6 20250321 120741 57 100.00 KOSDAQ 전기·전자 N N N N N 6930 -40 5 -0.57 343810565 49907 47.17 6980 7010 6840 9060 4880 6970 6889.02 2.86 0 1846 7190 7080 7020 6910 6850 7050 6880 42 2090 500 5010 10 1 8361386 579 22.35 1.42 12 0.60 310.00 4871.00 9010 20240322 -23.09 5300 20240805 30.75 8190 -15.38 20250313 6640 4.37 20250311 9010 -23.09 20240322 5300 30.75 20240805 5.22 N 094940 500 41 억 239527 N N 0 N 00 N
7 20250321 110740 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 -100 5 -1.43 290840895 42268 39.95 6980 7010 6840 9060 4880 6970 6880.88 2.86 0 2154 7190 7080 7020 6910 6850 7050 6880 42 2090 500 5010 10 1 8361386 574 22.16 1.41 12 0.51 310.00 4871.00 9010 20240322 -23.75 5300 20240805 29.62 8190 -16.12 20250313 6640 3.46 20250311 9010 -23.75 20240322 5300 29.62 20240805 5.22 N 094940 500 41 억 239527 N N 0 N 00 N
8 20250321 100741 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 -120 5 -1.72 223951165 32519 30.74 6980 7010 6840 9060 4880 6970 6886.78 2.86 0 242 7190 7080 7020 6910 6850 7050 6880 42 2090 500 5010 10 1 8361386 573 22.10 1.41 12 0.39 310.00 4871.00 9010 20240322 -23.97 5300 20240805 29.25 8190 -16.36 20250313 6640 3.16 20250311 9010 -23.97 20240322 5300 29.25 20240805 5.22 N 094940 500 41 억 239527 N N 0 N 00 N
9 20250321 090744 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 0 3 0.00 45514910 6557 6.20 6980 7010 6900 9060 4880 6970 6941.42 2.86 0 -1417 7190 7080 7020 6910 6850 7050 6880 42 2090 500 5010 10 1 8361386 583 22.48 1.43 12 0.08 310.00 4871.00 9010 20240322 -22.64 5300 20240805 31.51 8190 -14.90 20250313 6640 4.97 20250311 9010 -22.64 20240322 5300 31.51 20240805 5.22 N 094940 500 41 억 239527 N N 0 N 00 N
10 20250320 161223 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -70 5 -0.99 736424190 104955 105.60 7060 7130 6960 9150 4930 7040 7016.66 2.88 0 -4058 7200 7120 7070 6990 6940 7095 6965 42 2110 500 5060 10 1 8361386 583 22.48 1.43 12 1.26 310.00 4871.00 9010 20240322 -22.64 5300 20240805 31.51 8190 -14.90 20250313 6640 4.97 20250311 9010 -22.64 20240322 5300 31.51 20240805 5.14 N 094940 500 41 억 240584 N N 0 N 00 N
11 20250320 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 6995 -45 5 -0.64 662974150 94426 95.01 7060 7130 6960 9150 4930 7040 7021.10 2.88 0 -3733 7200 7120 7070 6990 6940 7095 6965 42 2110 500 5060 10 1 8361386 585 22.56 1.44 12 1.13 310.00 4871.00 9010 20240322 -22.36 5300 20240805 31.98 8190 -14.59 20250313 6640 5.35 20250311 9010 -22.36 20240322 5300 31.98 20240805 5.14 N 094940 500 41 억 240584 N N 0 N 00 N
12 20250320 140742 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -70 5 -0.99 607986285 86551 87.08 7060 7130 6960 9150 4930 7040 7024.60 2.88 0 -4068 7200 7120 7070 6990 6940 7095 6965 42 2110 500 5060 10 1 8361386 583 22.48 1.43 12 1.04 310.00 4871.00 9010 20240322 -22.64 5300 20240805 31.51 8190 -14.90 20250313 6640 4.97 20250311 9010 -22.64 20240322 5300 31.51 20240805 5.14 N 094940 500 41 억 240584 N N 0 N 00 N