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
236200/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
20250321,161042,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28100,300,2,1.08,929812525,33305,50.67,27800,28150,27550,36100,19500,27800,27918.11,15.20,0,12864,29466,28632,27916,27082,26366,28275,26725,36,8300,500,20570,50,1,7193273,2021,6.22,0.83,12,0.46,4516.00,33854.00,29950,20240823,-6.18,21550,20240416,30.39,29400,-4.42,20250312,23550,19.32,20250203,29950,-6.18,20240823,21550,30.39,20240416,1.38,N,236200,500,35 억,,1093307,N,N,0,N,00,N
20250321,151027,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28100,300,2,1.08,893328525,32005,48.69,27800,28150,27550,36100,19500,27800,27912.16,15.20,0,12507,29466,28632,27916,27082,26366,28275,26725,36,8300,500,20570,50,1,7193273,2021,6.22,0.83,12,0.44,4516.00,33854.00,29950,20240823,-6.18,21550,20240416,30.39,29400,-4.42,20250312,23550,19.32,20250203,29950,-6.18,20240823,21550,30.39,20240416,1.38,N,236200,500,35 억,,1093307,N,N,0,N,00,N
20250321,141027,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27850,50,2,0.18,721925275,25882,39.38,27800,28150,27550,36100,19500,27800,27892.95,15.20,0,10407,29466,28632,27916,27082,26366,28275,26725,36,8300,500,20570,50,1,7193273,2003,6.17,0.82,12,0.36,4516.00,33854.00,29950,20240823,-7.01,21550,20240416,29.23,29400,-5.27,20250312,23550,18.26,20250203,29950,-7.01,20240823,21550,29.23,20240416,1.38,N,236200,500,35 억,,1093307,N,N,0,N,00,N
20250321,131029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28000,200,2,0.72,502119875,18028,27.43,27800,28100,27550,36100,19500,27800,27852.22,15.20,0,6465,29466,28632,27916,27082,26366,28275,26725,36,8300,500,20570,50,1,7193273,2014,6.20,0.83,12,0.25,4516.00,33854.00,29950,20240823,-6.51,21550,20240416,29.93,29400,-4.76,20250312,23550,18.90,20250203,29950,-6.51,20240823,21550,29.93,20240416,1.38,N,236200,500,35 억,,1093307,N,N,0,N,00,N
20250321,121029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,250,2,0.90,456195475,16387,24.93,27800,28100,27550,36100,19500,27800,27838.86,15.20,0,5966,29466,28632,27916,27082,26366,28275,26725,36,8300,500,20570,50,1,7193273,2018,6.21,0.83,12,0.23,4516.00,33854.00,29950,20240823,-6.34,21550,20240416,30.16,29400,-4.59,20250312,23550,19.11,20250203,29950,-6.34,20240823,21550,30.16,20240416,1.38,N,236200,500,35 억,,1093307,N,N,0,N,00,N
20250321,111028,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27900,100,2,0.36,356310150,12816,19.50,27800,28050,27550,36100,19500,27800,27801.98,15.20,0,4909,29466,28632,27916,27082,26366,28275,26725,36,8300,500,20570,50,1,7193273,2007,6.18,0.82,12,0.18,4516.00,33854.00,29950,20240823,-6.84,21550,20240416,29.47,29400,-5.10,20250312,23550,18.47,20250203,29950,-6.84,20240823,21550,29.47,20240416,1.38,N,236200,500,35 억,,1093307,N,N,0,N,00,N
20250321,101030,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27800,0,3,0.00,223791650,8068,12.28,27800,28000,27550,36100,19500,27800,27738.18,15.20,0,2273,29466,28632,27916,27082,26366,28275,26725,36,8300,500,20570,50,1,7193273,2000,6.16,0.82,12,0.11,4516.00,33854.00,29950,20240823,-7.18,21550,20240416,29.00,29400,-5.44,20250312,23550,18.05,20250203,29950,-7.18,20240823,21550,29.00,20240416,1.38,N,236200,500,35 억,,1093307,N,N,0,N,00,N
20250321,091036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27750,-50,5,-0.18,40927550,1478,2.25,27800,28000,27600,36100,19500,27800,27691.17,15.20,0,-273,29466,28632,27916,27082,26366,28275,26725,36,8300,500,20570,50,1,7193273,1996,6.14,0.82,12,0.02,4516.00,33854.00,29950,20240823,-7.35,21550,20240416,28.77,29400,-5.61,20250312,23550,17.83,20250203,29950,-7.35,20240823,21550,28.77,20240416,1.38,N,236200,500,35 억,,1093307,N,N,0,N,00,N
20250320,161641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27800,-250,5,-0.89,1823905925,65448,264.50,28600,28750,27200,36450,19650,28050,27868.04,15.12,0,9904,28583,28316,28183,27916,27783,28250,27850,36,8400,500,20750,50,1,7193273,2000,8.71,0.95,12,0.91,3191.00,29329.00,29950,20240823,-7.18,21550,20240416,29.00,29400,-5.44,20250312,23550,18.05,20250203,29950,-7.18,20240823,21550,29.00,20240416,1.39,N,236200,500,35 억,,1087621,N,N,0,N,00,N
20250320,151025,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27800,-250,5,-0.89,1749748275,62779,253.71,28600,28750,27200,36450,19650,28050,27871.55,15.12,0,9231,28583,28316,28183,27916,27783,28250,27850,36,8400,500,20750,50,1,7193273,2000,8.71,0.95,12,0.87,3191.00,29329.00,29950,20240823,-7.18,21550,20240416,29.00,29400,-5.44,20250312,23550,18.05,20250203,29950,-7.18,20240823,21550,29.00,20240416,1.39,N,236200,500,35 억,,1087621,N,N,0,N,00,N
20250320,141029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27850,-200,5,-0.71,1569524375,56290,227.49,28600,28750,27200,36450,19650,28050,27882.83,15.12,0,5405,28583,28316,28183,27916,27783,28250,27850,36,8400,500,20750,50,1,7193273,2003,8.73,0.95,12,0.78,3191.00,29329.00,29950,20240823,-7.01,21550,20240416,29.23,29400,-5.27,20250312,23550,18.26,20250203,29950,-7.01,20240823,21550,29.23,20240416,1.39,N,236200,500,35 억,,1087621,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 161042 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28100 300 2 1.08 929812525 33305 50.67 27800 28150 27550 36100 19500 27800 27918.11 15.20 0 12864 29466 28632 27916 27082 26366 28275 26725 36 8300 500 20570 50 1 7193273 2021 6.22 0.83 12 0.46 4516.00 33854.00 29950 20240823 -6.18 21550 20240416 30.39 29400 -4.42 20250312 23550 19.32 20250203 29950 -6.18 20240823 21550 30.39 20240416 1.38 N 236200 500 35 억 1093307 N N 0 N 00 N
3 20250321 151027 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28100 300 2 1.08 893328525 32005 48.69 27800 28150 27550 36100 19500 27800 27912.16 15.20 0 12507 29466 28632 27916 27082 26366 28275 26725 36 8300 500 20570 50 1 7193273 2021 6.22 0.83 12 0.44 4516.00 33854.00 29950 20240823 -6.18 21550 20240416 30.39 29400 -4.42 20250312 23550 19.32 20250203 29950 -6.18 20240823 21550 30.39 20240416 1.38 N 236200 500 35 억 1093307 N N 0 N 00 N
4 20250321 141027 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27850 50 2 0.18 721925275 25882 39.38 27800 28150 27550 36100 19500 27800 27892.95 15.20 0 10407 29466 28632 27916 27082 26366 28275 26725 36 8300 500 20570 50 1 7193273 2003 6.17 0.82 12 0.36 4516.00 33854.00 29950 20240823 -7.01 21550 20240416 29.23 29400 -5.27 20250312 23550 18.26 20250203 29950 -7.01 20240823 21550 29.23 20240416 1.38 N 236200 500 35 억 1093307 N N 0 N 00 N
5 20250321 131029 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28000 200 2 0.72 502119875 18028 27.43 27800 28100 27550 36100 19500 27800 27852.22 15.20 0 6465 29466 28632 27916 27082 26366 28275 26725 36 8300 500 20570 50 1 7193273 2014 6.20 0.83 12 0.25 4516.00 33854.00 29950 20240823 -6.51 21550 20240416 29.93 29400 -4.76 20250312 23550 18.90 20250203 29950 -6.51 20240823 21550 29.93 20240416 1.38 N 236200 500 35 억 1093307 N N 0 N 00 N
6 20250321 121029 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28050 250 2 0.90 456195475 16387 24.93 27800 28100 27550 36100 19500 27800 27838.86 15.20 0 5966 29466 28632 27916 27082 26366 28275 26725 36 8300 500 20570 50 1 7193273 2018 6.21 0.83 12 0.23 4516.00 33854.00 29950 20240823 -6.34 21550 20240416 30.16 29400 -4.59 20250312 23550 19.11 20250203 29950 -6.34 20240823 21550 30.16 20240416 1.38 N 236200 500 35 억 1093307 N N 0 N 00 N
7 20250321 111028 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27900 100 2 0.36 356310150 12816 19.50 27800 28050 27550 36100 19500 27800 27801.98 15.20 0 4909 29466 28632 27916 27082 26366 28275 26725 36 8300 500 20570 50 1 7193273 2007 6.18 0.82 12 0.18 4516.00 33854.00 29950 20240823 -6.84 21550 20240416 29.47 29400 -5.10 20250312 23550 18.47 20250203 29950 -6.84 20240823 21550 29.47 20240416 1.38 N 236200 500 35 억 1093307 N N 0 N 00 N
8 20250321 101030 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27800 0 3 0.00 223791650 8068 12.28 27800 28000 27550 36100 19500 27800 27738.18 15.20 0 2273 29466 28632 27916 27082 26366 28275 26725 36 8300 500 20570 50 1 7193273 2000 6.16 0.82 12 0.11 4516.00 33854.00 29950 20240823 -7.18 21550 20240416 29.00 29400 -5.44 20250312 23550 18.05 20250203 29950 -7.18 20240823 21550 29.00 20240416 1.38 N 236200 500 35 억 1093307 N N 0 N 00 N
9 20250321 091036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27750 -50 5 -0.18 40927550 1478 2.25 27800 28000 27600 36100 19500 27800 27691.17 15.20 0 -273 29466 28632 27916 27082 26366 28275 26725 36 8300 500 20570 50 1 7193273 1996 6.14 0.82 12 0.02 4516.00 33854.00 29950 20240823 -7.35 21550 20240416 28.77 29400 -5.61 20250312 23550 17.83 20250203 29950 -7.35 20240823 21550 28.77 20240416 1.38 N 236200 500 35 억 1093307 N N 0 N 00 N
10 20250320 161641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27800 -250 5 -0.89 1823905925 65448 264.50 28600 28750 27200 36450 19650 28050 27868.04 15.12 0 9904 28583 28316 28183 27916 27783 28250 27850 36 8400 500 20750 50 1 7193273 2000 8.71 0.95 12 0.91 3191.00 29329.00 29950 20240823 -7.18 21550 20240416 29.00 29400 -5.44 20250312 23550 18.05 20250203 29950 -7.18 20240823 21550 29.00 20240416 1.39 N 236200 500 35 억 1087621 N N 0 N 00 N
11 20250320 151025 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27800 -250 5 -0.89 1749748275 62779 253.71 28600 28750 27200 36450 19650 28050 27871.55 15.12 0 9231 28583 28316 28183 27916 27783 28250 27850 36 8400 500 20750 50 1 7193273 2000 8.71 0.95 12 0.87 3191.00 29329.00 29950 20240823 -7.18 21550 20240416 29.00 29400 -5.44 20250312 23550 18.05 20250203 29950 -7.18 20240823 21550 29.00 20240416 1.39 N 236200 500 35 억 1087621 N N 0 N 00 N
12 20250320 141029 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27850 -200 5 -0.71 1569524375 56290 227.49 28600 28750 27200 36450 19650 28050 27882.83 15.12 0 5405 28583 28316 28183 27916 27783 28250 27850 36 8400 500 20750 50 1 7193273 2003 8.73 0.95 12 0.78 3191.00 29329.00 29950 20240823 -7.01 21550 20240416 29.23 29400 -5.27 20250312 23550 18.26 20250203 29950 -7.01 20240823 21550 29.23 20240416 1.39 N 236200 500 35 억 1087621 N N 0 N 00 N