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
199820/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
20250321,160954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9580,-150,5,-1.54,1793570020,188047,113.38,9490,9670,9370,12640,6820,9730,9537.71,0.49,0,40440,10130,9930,9820,9620,9510,9875,9565,111,2910,500,6030,10,1,22220000,2129,26.61,1.69,12,0.85,360.00,5666.00,15450,20240528,-37.99,4702,20240311,103.74,15120,-36.64,20250117,8550,12.05,20250102,27750,-65.48,20240508,5700,68.07,20240805,6.58,N,199820,500,111 억,,108824,N,N,0,N,00,N
20250321,150939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9540,-190,5,-1.95,1658418140,173910,104.86,9490,9670,9370,12640,6820,9730,9536.02,0.49,0,32918,10130,9930,9820,9620,9510,9875,9565,111,2910,500,6030,10,1,22220000,2120,26.50,1.68,12,0.78,360.00,5666.00,15450,20240528,-38.25,4702,20240311,102.89,15120,-36.90,20250117,8550,11.58,20250102,27750,-65.62,20240508,5700,67.37,20240805,6.58,N,199820,500,111 억,,108824,N,N,0,N,00,N
20250321,140940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9590,-140,5,-1.44,1427528430,149747,90.29,9490,9670,9370,12640,6820,9730,9532.88,0.49,0,31488,10130,9930,9820,9620,9510,9875,9565,111,2910,500,6030,10,1,22220000,2131,26.64,1.69,12,0.67,360.00,5666.00,15450,20240528,-37.93,4702,20240311,103.96,15120,-36.57,20250117,8550,12.16,20250102,27750,-65.44,20240508,5700,68.25,20240805,6.58,N,199820,500,111 억,,108824,N,N,0,N,00,N
20250321,130941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9620,-110,5,-1.13,1245787895,130794,78.86,9490,9670,9370,12640,6820,9730,9524.74,0.49,0,27195,10130,9930,9820,9620,9510,9875,9565,111,2910,500,6030,10,1,22220000,2138,26.72,1.70,12,0.59,360.00,5666.00,15450,20240528,-37.73,4702,20240311,104.59,15120,-36.38,20250117,8550,12.51,20250102,27750,-65.33,20240508,5700,68.77,20240805,6.58,N,199820,500,111 억,,108824,N,N,0,N,00,N
20250321,120941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9645,-85,5,-0.87,1159477210,121837,73.46,9490,9660,9370,12640,6820,9730,9516.55,0.49,0,26993,10130,9930,9820,9620,9510,9875,9565,111,2910,500,6030,10,1,22220000,2143,26.79,1.70,12,0.55,360.00,5666.00,15450,20240528,-37.57,4702,20240311,105.13,15120,-36.21,20250117,8550,12.81,20250102,27750,-65.24,20240508,5700,69.21,20240805,6.58,N,199820,500,111 억,,108824,N,N,0,N,00,N
20250321,110940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9590,-140,5,-1.44,1032559140,108629,65.50,9490,9640,9370,12640,6820,9730,9505.28,0.49,0,20533,10130,9930,9820,9620,9510,9875,9565,111,2910,500,6030,10,1,22220000,2131,26.64,1.69,12,0.49,360.00,5666.00,15450,20240528,-37.93,4702,20240311,103.96,15120,-36.57,20250117,8550,12.16,20250102,27750,-65.44,20240508,5700,68.25,20240805,6.58,N,199820,500,111 억,,108824,N,N,0,N,00,N
20250321,100942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9460,-270,5,-2.77,858469630,90327,54.46,9490,9640,9370,12640,6820,9730,9503.91,0.49,0,12035,10130,9930,9820,9620,9510,9875,9565,111,2910,500,6030,10,1,22220000,2102,26.28,1.67,12,0.41,360.00,5666.00,15450,20240528,-38.77,4702,20240311,101.19,15120,-37.43,20250117,8550,10.64,20250102,27750,-65.91,20240508,5700,65.96,20240805,6.58,N,199820,500,111 억,,108824,N,N,0,N,00,N
20250321,090947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9620,-110,5,-1.13,274107280,28774,17.35,9490,9630,9490,12640,6820,9730,9525.89,0.49,0,6121,10130,9930,9820,9620,9510,9875,9565,111,2910,500,6030,10,1,22220000,2138,26.72,1.70,12,0.13,360.00,5666.00,15450,20240528,-37.73,4702,20240311,104.59,15120,-36.38,20250117,8550,12.51,20250102,27750,-65.33,20240508,5700,68.77,20240805,6.58,N,199820,500,111 억,,108824,N,N,0,N,00,N
20250320,161422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9730,-200,5,-2.01,1541654215,156710,67.43,10010,10020,9710,12900,6960,9930,9837.86,0.52,0,-12635,10250,10090,9980,9820,9710,10035,9765,111,2970,500,6150,10,1,22220000,2162,27.03,1.72,12,0.71,360.00,5666.00,15450,20240528,-37.02,4671,20240308,108.31,15120,-35.65,20250117,8550,13.80,20250102,27750,-64.94,20240508,5700,70.70,20240805,6.55,N,199820,500,111 억,,116306,N,N,623,N,00,N
20250320,150938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9740,-190,5,-1.91,1407156455,142885,61.48,10010,10020,9710,12900,6960,9930,9848.17,0.52,0,-11920,10250,10090,9980,9820,9710,10035,9765,111,2970,500,6150,10,1,22220000,2164,27.06,1.72,12,0.64,360.00,5666.00,15450,20240528,-36.96,4671,20240308,108.52,15120,-35.58,20250117,8550,13.92,20250102,27750,-64.90,20240508,5700,70.88,20240805,6.55,N,199820,500,111 억,,116306,N,N,623,N,00,N
20250320,140942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9800,-130,5,-1.31,1084649470,109795,47.24,10010,10020,9780,12900,6960,9930,9878.86,0.52,0,-13104,10250,10090,9980,9820,9710,10035,9765,111,2970,500,6150,10,1,22220000,2178,27.22,1.73,12,0.49,360.00,5666.00,15450,20240528,-36.57,4671,20240308,109.81,15120,-35.19,20250117,8550,14.62,20250102,27750,-64.68,20240508,5700,71.93,20240805,6.55,N,199820,500,111 억,,116306,N,N,623,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 160954 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9580 -150 5 -1.54 1793570020 188047 113.38 9490 9670 9370 12640 6820 9730 9537.71 0.49 0 40440 10130 9930 9820 9620 9510 9875 9565 111 2910 500 6030 10 1 22220000 2129 26.61 1.69 12 0.85 360.00 5666.00 15450 20240528 -37.99 4702 20240311 103.74 15120 -36.64 20250117 8550 12.05 20250102 27750 -65.48 20240508 5700 68.07 20240805 6.58 N 199820 500 111 억 108824 N N 0 N 00 N
3 20250321 150939 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9540 -190 5 -1.95 1658418140 173910 104.86 9490 9670 9370 12640 6820 9730 9536.02 0.49 0 32918 10130 9930 9820 9620 9510 9875 9565 111 2910 500 6030 10 1 22220000 2120 26.50 1.68 12 0.78 360.00 5666.00 15450 20240528 -38.25 4702 20240311 102.89 15120 -36.90 20250117 8550 11.58 20250102 27750 -65.62 20240508 5700 67.37 20240805 6.58 N 199820 500 111 억 108824 N N 0 N 00 N
4 20250321 140940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9590 -140 5 -1.44 1427528430 149747 90.29 9490 9670 9370 12640 6820 9730 9532.88 0.49 0 31488 10130 9930 9820 9620 9510 9875 9565 111 2910 500 6030 10 1 22220000 2131 26.64 1.69 12 0.67 360.00 5666.00 15450 20240528 -37.93 4702 20240311 103.96 15120 -36.57 20250117 8550 12.16 20250102 27750 -65.44 20240508 5700 68.25 20240805 6.58 N 199820 500 111 억 108824 N N 0 N 00 N
5 20250321 130941 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9620 -110 5 -1.13 1245787895 130794 78.86 9490 9670 9370 12640 6820 9730 9524.74 0.49 0 27195 10130 9930 9820 9620 9510 9875 9565 111 2910 500 6030 10 1 22220000 2138 26.72 1.70 12 0.59 360.00 5666.00 15450 20240528 -37.73 4702 20240311 104.59 15120 -36.38 20250117 8550 12.51 20250102 27750 -65.33 20240508 5700 68.77 20240805 6.58 N 199820 500 111 억 108824 N N 0 N 00 N
6 20250321 120941 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9645 -85 5 -0.87 1159477210 121837 73.46 9490 9660 9370 12640 6820 9730 9516.55 0.49 0 26993 10130 9930 9820 9620 9510 9875 9565 111 2910 500 6030 10 1 22220000 2143 26.79 1.70 12 0.55 360.00 5666.00 15450 20240528 -37.57 4702 20240311 105.13 15120 -36.21 20250117 8550 12.81 20250102 27750 -65.24 20240508 5700 69.21 20240805 6.58 N 199820 500 111 억 108824 N N 0 N 00 N
7 20250321 110940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9590 -140 5 -1.44 1032559140 108629 65.50 9490 9640 9370 12640 6820 9730 9505.28 0.49 0 20533 10130 9930 9820 9620 9510 9875 9565 111 2910 500 6030 10 1 22220000 2131 26.64 1.69 12 0.49 360.00 5666.00 15450 20240528 -37.93 4702 20240311 103.96 15120 -36.57 20250117 8550 12.16 20250102 27750 -65.44 20240508 5700 68.25 20240805 6.58 N 199820 500 111 억 108824 N N 0 N 00 N
8 20250321 100942 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9460 -270 5 -2.77 858469630 90327 54.46 9490 9640 9370 12640 6820 9730 9503.91 0.49 0 12035 10130 9930 9820 9620 9510 9875 9565 111 2910 500 6030 10 1 22220000 2102 26.28 1.67 12 0.41 360.00 5666.00 15450 20240528 -38.77 4702 20240311 101.19 15120 -37.43 20250117 8550 10.64 20250102 27750 -65.91 20240508 5700 65.96 20240805 6.58 N 199820 500 111 억 108824 N N 0 N 00 N
9 20250321 090947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9620 -110 5 -1.13 274107280 28774 17.35 9490 9630 9490 12640 6820 9730 9525.89 0.49 0 6121 10130 9930 9820 9620 9510 9875 9565 111 2910 500 6030 10 1 22220000 2138 26.72 1.70 12 0.13 360.00 5666.00 15450 20240528 -37.73 4702 20240311 104.59 15120 -36.38 20250117 8550 12.51 20250102 27750 -65.33 20240508 5700 68.77 20240805 6.58 N 199820 500 111 억 108824 N N 0 N 00 N
10 20250320 161422 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9730 -200 5 -2.01 1541654215 156710 67.43 10010 10020 9710 12900 6960 9930 9837.86 0.52 0 -12635 10250 10090 9980 9820 9710 10035 9765 111 2970 500 6150 10 1 22220000 2162 27.03 1.72 12 0.71 360.00 5666.00 15450 20240528 -37.02 4671 20240308 108.31 15120 -35.65 20250117 8550 13.80 20250102 27750 -64.94 20240508 5700 70.70 20240805 6.55 N 199820 500 111 억 116306 N N 623 N 00 N
11 20250320 150938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9740 -190 5 -1.91 1407156455 142885 61.48 10010 10020 9710 12900 6960 9930 9848.17 0.52 0 -11920 10250 10090 9980 9820 9710 10035 9765 111 2970 500 6150 10 1 22220000 2164 27.06 1.72 12 0.64 360.00 5666.00 15450 20240528 -36.96 4671 20240308 108.52 15120 -35.58 20250117 8550 13.92 20250102 27750 -64.90 20240508 5700 70.88 20240805 6.55 N 199820 500 111 억 116306 N N 623 N 00 N
12 20250320 140942 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9800 -130 5 -1.31 1084649470 109795 47.24 10010 10020 9780 12900 6960 9930 9878.86 0.52 0 -13104 10250 10090 9980 9820 9710 10035 9765 111 2970 500 6150 10 1 22220000 2178 27.22 1.73 12 0.49 360.00 5666.00 15450 20240528 -36.57 4671 20240308 109.81 15120 -35.19 20250117 8550 14.62 20250102 27750 -64.68 20240508 5700 71.93 20240805 6.55 N 199820 500 111 억 116306 N N 623 N 00 N