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
226590/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
20250321,161033,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10130,-590,5,-5.50,6885186905,670313,66.67,10560,10590,10050,13930,7510,10720,10272.01,0.87,0,8082,11593,11156,10903,10466,10213,11030,10340,53,3210,500,7500,10,1,10567784,1071,-9.41,14.90,12,6.34,-1076.00,680.00,18500,20250307,-45.24,10050,20250321,0.80,18500,-45.24,20250307,10050,0.80,20250321,18500,-45.24,20250307,10050,0.80,20250321,0.00,N,226590,500,52 억,,92157,N,N,0,N,00,N
20250321,151018,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10150,-570,5,-5.32,6291890840,611806,60.85,10560,10590,10050,13930,7510,10720,10284.06,0.87,0,4344,11593,11156,10903,10466,10213,11030,10340,53,3210,500,7500,10,1,10567784,1073,-9.43,14.93,12,5.79,-1076.00,680.00,18500,20250307,-45.14,10050,20250321,1.00,18500,-45.14,20250307,10050,1.00,20250321,18500,-45.14,20250307,10050,1.00,20250321,0.00,N,226590,500,52 억,,92157,N,N,0,N,00,N
20250321,141018,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10280,-440,5,-4.10,5499667290,533973,53.11,10560,10590,10050,13930,7510,10720,10299.45,0.87,0,3941,11593,11156,10903,10466,10213,11030,10340,53,3210,500,7500,10,1,10567784,1086,-9.55,15.12,12,5.05,-1076.00,680.00,18500,20250307,-44.43,10050,20250321,2.29,18500,-44.43,20250307,10050,2.29,20250321,18500,-44.43,20250307,10050,2.29,20250321,0.00,N,226590,500,52 억,,92157,N,N,0,N,00,N
20250321,131020,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10320,-400,5,-3.73,4839764315,469619,46.71,10560,10590,10050,13930,7510,10720,10305.64,0.87,0,9613,11593,11156,10903,10466,10213,11030,10340,53,3210,500,7500,10,1,10567784,1091,-9.59,15.18,12,4.44,-1076.00,680.00,18500,20250307,-44.22,10050,20250321,2.69,18500,-44.22,20250307,10050,2.69,20250321,18500,-44.22,20250307,10050,2.69,20250321,0.00,N,226590,500,52 억,,92157,N,N,0,N,00,N
20250321,121020,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10390,-330,5,-3.08,4346356785,422101,41.98,10560,10590,10050,13930,7510,10720,10296.87,0.87,0,7439,11593,11156,10903,10466,10213,11030,10340,53,3210,500,7500,10,1,10567784,1098,-9.66,15.28,12,3.99,-1076.00,680.00,18500,20250307,-43.84,10050,20250321,3.38,18500,-43.84,20250307,10050,3.38,20250321,18500,-43.84,20250307,10050,3.38,20250321,0.00,N,226590,500,52 억,,92157,N,N,0,N,00,N
20250321,111019,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10420,-300,5,-2.80,3929221910,381933,37.99,10560,10590,10050,13930,7510,10720,10287.62,0.87,0,1022,11593,11156,10903,10466,10213,11030,10340,53,3210,500,7500,10,1,10567784,1101,-9.68,15.32,12,3.61,-1076.00,680.00,18500,20250307,-43.68,10050,20250321,3.68,18500,-43.68,20250307,10050,3.68,20250321,18500,-43.68,20250307,10050,3.68,20250321,0.00,N,226590,500,52 억,,92157,N,N,0,N,00,N
20250321,101021,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10150,-570,5,-5.32,2921375375,284627,28.31,10560,10590,10050,13930,7510,10720,10263.72,0.87,0,5356,11593,11156,10903,10466,10213,11030,10340,53,3210,500,7500,10,1,10567784,1073,-9.43,14.93,12,2.69,-1076.00,680.00,18500,20250307,-45.14,10050,20250321,1.00,18500,-45.14,20250307,10050,1.00,20250321,18500,-45.14,20250307,10050,1.00,20250321,0.00,N,226590,500,52 억,,92157,N,N,0,N,00,N
20250321,091026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10420,-300,5,-2.80,768642070,73933,7.35,10560,10590,10290,13930,7510,10720,10396.06,0.87,0,2918,11593,11156,10903,10466,10213,11030,10340,53,3210,500,7500,10,1,10567784,1101,-9.68,15.32,12,0.70,-1076.00,680.00,18500,20250307,-43.68,10050,20250310,3.68,18500,-43.68,20250307,10050,3.68,20250310,18500,-43.68,20250307,10050,3.68,20250310,0.00,N,226590,500,52 억,,92157,N,N,0,N,00,N
20250320,161632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,-490,5,-4.37,10720854955,983472,16.04,11260,11340,10650,14570,7850,11210,10900.40,1.24,0,-41796,12496,11852,11386,10742,10276,12175,11065,53,3360,500,7840,10,1,10567784,1133,-9.96,15.76,12,9.31,-1076.00,680.00,18500,20250307,-42.05,10050,20250310,6.67,18500,-42.05,20250307,10050,6.67,20250310,18500,-42.05,20250307,10050,6.67,20250310,0.00,N,226590,500,52 억,,130853,N,N,0,N,00,N
20250320,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,-530,5,-4.73,10354985135,949360,15.48,11260,11340,10650,14570,7850,11210,10906.11,1.24,0,-41395,12496,11852,11386,10742,10276,12175,11065,53,3360,500,7840,10,1,10567784,1129,-9.93,15.71,12,8.98,-1076.00,680.00,18500,20250307,-42.27,10050,20250310,6.27,18500,-42.27,20250307,10050,6.27,20250310,18500,-42.27,20250307,10050,6.27,20250310,0.00,N,226590,500,52 억,,130853,N,N,0,N,00,N
20250320,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,-540,5,-4.82,9456753840,865219,14.11,11260,11340,10650,14570,7850,11210,10928.65,1.24,0,-37640,12496,11852,11386,10742,10276,12175,11065,53,3360,500,7840,10,1,10567784,1128,-9.92,15.69,12,8.19,-1076.00,680.00,18500,20250307,-42.32,10050,20250310,6.17,18500,-42.32,20250307,10050,6.17,20250310,18500,-42.32,20250307,10050,6.17,20250310,0.00,N,226590,500,52 억,,130853,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 161033 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10130 -590 5 -5.50 6885186905 670313 66.67 10560 10590 10050 13930 7510 10720 10272.01 0.87 0 8082 11593 11156 10903 10466 10213 11030 10340 53 3210 500 7500 10 1 10567784 1071 -9.41 14.90 12 6.34 -1076.00 680.00 18500 20250307 -45.24 10050 20250321 0.80 18500 -45.24 20250307 10050 0.80 20250321 18500 -45.24 20250307 10050 0.80 20250321 0.00 N 226590 500 52 억 92157 N N 0 N 00 N
3 20250321 151018 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10150 -570 5 -5.32 6291890840 611806 60.85 10560 10590 10050 13930 7510 10720 10284.06 0.87 0 4344 11593 11156 10903 10466 10213 11030 10340 53 3210 500 7500 10 1 10567784 1073 -9.43 14.93 12 5.79 -1076.00 680.00 18500 20250307 -45.14 10050 20250321 1.00 18500 -45.14 20250307 10050 1.00 20250321 18500 -45.14 20250307 10050 1.00 20250321 0.00 N 226590 500 52 억 92157 N N 0 N 00 N
4 20250321 141018 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10280 -440 5 -4.10 5499667290 533973 53.11 10560 10590 10050 13930 7510 10720 10299.45 0.87 0 3941 11593 11156 10903 10466 10213 11030 10340 53 3210 500 7500 10 1 10567784 1086 -9.55 15.12 12 5.05 -1076.00 680.00 18500 20250307 -44.43 10050 20250321 2.29 18500 -44.43 20250307 10050 2.29 20250321 18500 -44.43 20250307 10050 2.29 20250321 0.00 N 226590 500 52 억 92157 N N 0 N 00 N
5 20250321 131020 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10320 -400 5 -3.73 4839764315 469619 46.71 10560 10590 10050 13930 7510 10720 10305.64 0.87 0 9613 11593 11156 10903 10466 10213 11030 10340 53 3210 500 7500 10 1 10567784 1091 -9.59 15.18 12 4.44 -1076.00 680.00 18500 20250307 -44.22 10050 20250321 2.69 18500 -44.22 20250307 10050 2.69 20250321 18500 -44.22 20250307 10050 2.69 20250321 0.00 N 226590 500 52 억 92157 N N 0 N 00 N
6 20250321 121020 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10390 -330 5 -3.08 4346356785 422101 41.98 10560 10590 10050 13930 7510 10720 10296.87 0.87 0 7439 11593 11156 10903 10466 10213 11030 10340 53 3210 500 7500 10 1 10567784 1098 -9.66 15.28 12 3.99 -1076.00 680.00 18500 20250307 -43.84 10050 20250321 3.38 18500 -43.84 20250307 10050 3.38 20250321 18500 -43.84 20250307 10050 3.38 20250321 0.00 N 226590 500 52 억 92157 N N 0 N 00 N
7 20250321 111019 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10420 -300 5 -2.80 3929221910 381933 37.99 10560 10590 10050 13930 7510 10720 10287.62 0.87 0 1022 11593 11156 10903 10466 10213 11030 10340 53 3210 500 7500 10 1 10567784 1101 -9.68 15.32 12 3.61 -1076.00 680.00 18500 20250307 -43.68 10050 20250321 3.68 18500 -43.68 20250307 10050 3.68 20250321 18500 -43.68 20250307 10050 3.68 20250321 0.00 N 226590 500 52 억 92157 N N 0 N 00 N
8 20250321 101021 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10150 -570 5 -5.32 2921375375 284627 28.31 10560 10590 10050 13930 7510 10720 10263.72 0.87 0 5356 11593 11156 10903 10466 10213 11030 10340 53 3210 500 7500 10 1 10567784 1073 -9.43 14.93 12 2.69 -1076.00 680.00 18500 20250307 -45.14 10050 20250321 1.00 18500 -45.14 20250307 10050 1.00 20250321 18500 -45.14 20250307 10050 1.00 20250321 0.00 N 226590 500 52 억 92157 N N 0 N 00 N
9 20250321 091026 57 100.00 KOSDAQ 전기·전자 N N N N N 10420 -300 5 -2.80 768642070 73933 7.35 10560 10590 10290 13930 7510 10720 10396.06 0.87 0 2918 11593 11156 10903 10466 10213 11030 10340 53 3210 500 7500 10 1 10567784 1101 -9.68 15.32 12 0.70 -1076.00 680.00 18500 20250307 -43.68 10050 20250310 3.68 18500 -43.68 20250307 10050 3.68 20250310 18500 -43.68 20250307 10050 3.68 20250310 0.00 N 226590 500 52 억 92157 N N 0 N 00 N
10 20250320 161632 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 -490 5 -4.37 10720854955 983472 16.04 11260 11340 10650 14570 7850 11210 10900.40 1.24 0 -41796 12496 11852 11386 10742 10276 12175 11065 53 3360 500 7840 10 1 10567784 1133 -9.96 15.76 12 9.31 -1076.00 680.00 18500 20250307 -42.05 10050 20250310 6.67 18500 -42.05 20250307 10050 6.67 20250310 18500 -42.05 20250307 10050 6.67 20250310 0.00 N 226590 500 52 억 130853 N N 0 N 00 N
11 20250320 151016 57 100.00 KOSDAQ 전기·전자 N N N N N 10680 -530 5 -4.73 10354985135 949360 15.48 11260 11340 10650 14570 7850 11210 10906.11 1.24 0 -41395 12496 11852 11386 10742 10276 12175 11065 53 3360 500 7840 10 1 10567784 1129 -9.93 15.71 12 8.98 -1076.00 680.00 18500 20250307 -42.27 10050 20250310 6.27 18500 -42.27 20250307 10050 6.27 20250310 18500 -42.27 20250307 10050 6.27 20250310 0.00 N 226590 500 52 억 130853 N N 0 N 00 N
12 20250320 141020 57 100.00 KOSDAQ 전기·전자 N N N N N 10670 -540 5 -4.82 9456753840 865219 14.11 11260 11340 10650 14570 7850 11210 10928.65 1.24 0 -37640 12496 11852 11386 10742 10276 12175 11065 53 3360 500 7840 10 1 10567784 1128 -9.92 15.69 12 8.19 -1076.00 680.00 18500 20250307 -42.32 10050 20250310 6.17 18500 -42.32 20250307 10050 6.17 20250310 18500 -42.32 20250307 10050 6.17 20250310 0.00 N 226590 500 52 억 130853 N N 0 N 00 N