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
138080/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
20250321,160903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-10,5,-0.10,103376555,10292,44.34,10060,10250,9910,13090,7050,10070,10044.36,1.48,0,1191,10470,10270,10090,9890,9710,10180,9800,53,3020,500,7450,10,1,10624095,1069,-3.16,0.93,12,0.10,-3183.00,10839.00,14520,20250204,-30.72,9080,20241209,10.79,14520,-30.72,20250204,9910,1.51,20250321,14520,-30.72,20250204,9080,10.79,20241209,0.87,N,138080,500,53 억,,156914,N,N,0,N,00,N
20250321,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-10,5,-0.10,87495395,8711,37.53,10060,10250,9910,13090,7050,10070,10044.24,1.48,0,1318,10470,10270,10090,9890,9710,10180,9800,53,3020,500,7450,10,1,10624095,1069,-3.16,0.93,12,0.08,-3183.00,10839.00,14520,20250204,-30.72,9080,20241209,10.79,14520,-30.72,20250204,9910,1.51,20250321,14520,-30.72,20250204,9080,10.79,20241209,0.87,N,138080,500,53 억,,156914,N,N,0,N,00,N
20250321,140848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,20,2,0.20,79478045,7915,34.10,10060,10250,9910,13090,7050,10070,10041.45,1.48,0,1405,10470,10270,10090,9890,9710,10180,9800,53,3020,500,7450,10,1,10624095,1072,-3.17,0.93,12,0.07,-3183.00,10839.00,14520,20250204,-30.51,9080,20241209,11.12,14520,-30.51,20250204,9910,1.82,20250321,14520,-30.51,20250204,9080,11.12,20241209,0.87,N,138080,500,53 억,,156914,N,N,0,N,00,N
20250321,130850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,80,2,0.79,69287735,6908,29.76,10060,10250,9910,13090,7050,10070,10030.07,1.48,0,1596,10470,10270,10090,9890,9710,10180,9800,53,3020,500,7450,10,1,10624095,1078,-3.19,0.94,12,0.07,-3183.00,10839.00,14520,20250204,-30.10,9080,20241209,11.78,14520,-30.10,20250204,9910,2.42,20250321,14520,-30.10,20250204,9080,11.78,20241209,0.87,N,138080,500,53 억,,156914,N,N,0,N,00,N
20250321,120850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,60,2,0.60,59751785,5970,25.72,10060,10250,9910,13090,7050,10070,10008.67,1.48,0,1319,10470,10270,10090,9890,9710,10180,9800,53,3020,500,7450,10,1,10624095,1076,-3.18,0.93,12,0.06,-3183.00,10839.00,14520,20250204,-30.23,9080,20241209,11.56,14520,-30.23,20250204,9910,2.22,20250321,14520,-30.23,20250204,9080,11.56,20241209,0.87,N,138080,500,53 억,,156914,N,N,0,N,00,N
20250321,110849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,180,2,1.79,56573485,5657,24.37,10060,10250,9910,13090,7050,10070,10000.62,1.48,0,1621,10470,10270,10090,9890,9710,10180,9800,53,3020,500,7450,10,1,10624095,1089,-3.22,0.95,12,0.05,-3183.00,10839.00,14520,20250204,-29.41,9080,20241209,12.89,14520,-29.41,20250204,9910,3.43,20250321,14520,-29.41,20250204,9080,12.89,20241209,0.87,N,138080,500,53 억,,156914,N,N,0,N,00,N
20250321,100851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-10,5,-0.10,42303845,4247,18.30,10060,10070,9910,13090,7050,10070,9960.88,1.48,0,736,10470,10270,10090,9890,9710,10180,9800,53,3020,500,7450,10,1,10624095,1069,-3.16,0.93,12,0.04,-3183.00,10839.00,14520,20250204,-30.72,9080,20241209,10.79,14520,-30.72,20250204,9910,1.51,20250321,14520,-30.72,20250204,9080,10.79,20241209,0.87,N,138080,500,53 억,,156914,N,N,0,N,00,N
20250321,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-10,5,-0.10,20120,2,0.01,10060,10060,10060,13090,7050,10070,10060.00,1.48,0,0,10470,10270,10090,9890,9710,10180,9800,53,3020,500,7450,10,1,10624095,1069,-3.16,0.93,12,0.00,-3183.00,10839.00,14520,20250204,-30.72,9080,20241209,10.79,14520,-30.72,20250204,9910,1.51,20250320,14520,-30.72,20250204,9080,10.79,20241209,0.87,N,138080,500,53 억,,156914,N,N,0,N,00,N
20250320,161332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,-30,5,-0.30,231742840,23203,289.17,10290,10290,9910,13130,7070,10100,9987.62,1.51,0,-3234,10513,10306,10183,9976,9853,10245,9915,53,3030,500,7470,10,1,10624095,1070,-3.16,0.93,12,0.22,-3183.00,10839.00,14520,20250204,-30.65,9080,20241209,10.90,14520,-30.65,20250204,9910,1.61,20250320,14520,-30.65,20250204,9080,10.90,20241209,0.87,N,138080,500,53 억,,160162,N,N,0,N,00,N
20250320,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,-90,5,-0.89,222029780,22236,277.12,10290,10290,9910,13130,7070,10100,9985.15,1.51,0,-2957,10513,10306,10183,9976,9853,10245,9915,53,3030,500,7470,10,1,10624095,1063,-3.14,0.92,12,0.21,-3183.00,10839.00,14520,20250204,-31.06,9080,20241209,10.24,14520,-31.06,20250204,9910,1.01,20250320,14520,-31.06,20250204,9080,10.24,20241209,0.87,N,138080,500,53 억,,160162,N,N,0,N,00,N
20250320,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,-120,5,-1.19,214481890,21480,267.70,10290,10290,9910,13130,7070,10100,9985.19,1.51,0,-2788,10513,10306,10183,9976,9853,10245,9915,53,3030,500,7470,10,1,10624095,1060,-3.14,0.92,12,0.20,-3183.00,10839.00,14520,20250204,-31.27,9080,20241209,9.91,14520,-31.27,20250204,9910,0.71,20250320,14520,-31.27,20250204,9080,9.91,20241209,0.87,N,138080,500,53 억,,160162,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 160903 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 -10 5 -0.10 103376555 10292 44.34 10060 10250 9910 13090 7050 10070 10044.36 1.48 0 1191 10470 10270 10090 9890 9710 10180 9800 53 3020 500 7450 10 1 10624095 1069 -3.16 0.93 12 0.10 -3183.00 10839.00 14520 20250204 -30.72 9080 20241209 10.79 14520 -30.72 20250204 9910 1.51 20250321 14520 -30.72 20250204 9080 10.79 20241209 0.87 N 138080 500 53 억 156914 N N 0 N 00 N
3 20250321 150848 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 -10 5 -0.10 87495395 8711 37.53 10060 10250 9910 13090 7050 10070 10044.24 1.48 0 1318 10470 10270 10090 9890 9710 10180 9800 53 3020 500 7450 10 1 10624095 1069 -3.16 0.93 12 0.08 -3183.00 10839.00 14520 20250204 -30.72 9080 20241209 10.79 14520 -30.72 20250204 9910 1.51 20250321 14520 -30.72 20250204 9080 10.79 20241209 0.87 N 138080 500 53 억 156914 N N 0 N 00 N
4 20250321 140848 57 100.00 KOSDAQ 전기·전자 N N N N N 10090 20 2 0.20 79478045 7915 34.10 10060 10250 9910 13090 7050 10070 10041.45 1.48 0 1405 10470 10270 10090 9890 9710 10180 9800 53 3020 500 7450 10 1 10624095 1072 -3.17 0.93 12 0.07 -3183.00 10839.00 14520 20250204 -30.51 9080 20241209 11.12 14520 -30.51 20250204 9910 1.82 20250321 14520 -30.51 20250204 9080 11.12 20241209 0.87 N 138080 500 53 억 156914 N N 0 N 00 N
5 20250321 130850 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 80 2 0.79 69287735 6908 29.76 10060 10250 9910 13090 7050 10070 10030.07 1.48 0 1596 10470 10270 10090 9890 9710 10180 9800 53 3020 500 7450 10 1 10624095 1078 -3.19 0.94 12 0.07 -3183.00 10839.00 14520 20250204 -30.10 9080 20241209 11.78 14520 -30.10 20250204 9910 2.42 20250321 14520 -30.10 20250204 9080 11.78 20241209 0.87 N 138080 500 53 억 156914 N N 0 N 00 N
6 20250321 120850 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 60 2 0.60 59751785 5970 25.72 10060 10250 9910 13090 7050 10070 10008.67 1.48 0 1319 10470 10270 10090 9890 9710 10180 9800 53 3020 500 7450 10 1 10624095 1076 -3.18 0.93 12 0.06 -3183.00 10839.00 14520 20250204 -30.23 9080 20241209 11.56 14520 -30.23 20250204 9910 2.22 20250321 14520 -30.23 20250204 9080 11.56 20241209 0.87 N 138080 500 53 억 156914 N N 0 N 00 N
7 20250321 110849 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 180 2 1.79 56573485 5657 24.37 10060 10250 9910 13090 7050 10070 10000.62 1.48 0 1621 10470 10270 10090 9890 9710 10180 9800 53 3020 500 7450 10 1 10624095 1089 -3.22 0.95 12 0.05 -3183.00 10839.00 14520 20250204 -29.41 9080 20241209 12.89 14520 -29.41 20250204 9910 3.43 20250321 14520 -29.41 20250204 9080 12.89 20241209 0.87 N 138080 500 53 억 156914 N N 0 N 00 N
8 20250321 100851 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 -10 5 -0.10 42303845 4247 18.30 10060 10070 9910 13090 7050 10070 9960.88 1.48 0 736 10470 10270 10090 9890 9710 10180 9800 53 3020 500 7450 10 1 10624095 1069 -3.16 0.93 12 0.04 -3183.00 10839.00 14520 20250204 -30.72 9080 20241209 10.79 14520 -30.72 20250204 9910 1.51 20250321 14520 -30.72 20250204 9080 10.79 20241209 0.87 N 138080 500 53 억 156914 N N 0 N 00 N
9 20250321 090855 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 -10 5 -0.10 20120 2 0.01 10060 10060 10060 13090 7050 10070 10060.00 1.48 0 0 10470 10270 10090 9890 9710 10180 9800 53 3020 500 7450 10 1 10624095 1069 -3.16 0.93 12 0.00 -3183.00 10839.00 14520 20250204 -30.72 9080 20241209 10.79 14520 -30.72 20250204 9910 1.51 20250320 14520 -30.72 20250204 9080 10.79 20241209 0.87 N 138080 500 53 억 156914 N N 0 N 00 N
10 20250320 161332 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 -30 5 -0.30 231742840 23203 289.17 10290 10290 9910 13130 7070 10100 9987.62 1.51 0 -3234 10513 10306 10183 9976 9853 10245 9915 53 3030 500 7470 10 1 10624095 1070 -3.16 0.93 12 0.22 -3183.00 10839.00 14520 20250204 -30.65 9080 20241209 10.90 14520 -30.65 20250204 9910 1.61 20250320 14520 -30.65 20250204 9080 10.90 20241209 0.87 N 138080 500 53 억 160162 N N 0 N 00 N
11 20250320 150847 57 100.00 KOSDAQ 전기·전자 N N N N N 10010 -90 5 -0.89 222029780 22236 277.12 10290 10290 9910 13130 7070 10100 9985.15 1.51 0 -2957 10513 10306 10183 9976 9853 10245 9915 53 3030 500 7470 10 1 10624095 1063 -3.14 0.92 12 0.21 -3183.00 10839.00 14520 20250204 -31.06 9080 20241209 10.24 14520 -31.06 20250204 9910 1.01 20250320 14520 -31.06 20250204 9080 10.24 20241209 0.87 N 138080 500 53 억 160162 N N 0 N 00 N
12 20250320 140851 57 100.00 KOSDAQ 전기·전자 N N N N N 9980 -120 5 -1.19 214481890 21480 267.70 10290 10290 9910 13130 7070 10100 9985.19 1.51 0 -2788 10513 10306 10183 9976 9853 10245 9915 53 3030 500 7470 10 1 10624095 1060 -3.14 0.92 12 0.20 -3183.00 10839.00 14520 20250204 -31.27 9080 20241209 9.91 14520 -31.27 20250204 9910 0.71 20250320 14520 -31.27 20250204 9080 9.91 20241209 0.87 N 138080 500 53 억 160162 N N 0 N 00 N