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
288620/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
20250321,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-270,5,-3.19,190976890,23174,288.16,8660,8660,8090,11010,5930,8470,8241.01,0.97,0,-2587,8803,8636,8493,8326,8183,8565,8255,35,2540,500,5920,10,1,6979316,572,-24.33,0.83,12,0.33,-337.00,9921.00,21100,20240527,-61.14,7660,20241210,7.05,9920,-17.34,20250120,8090,1.36,20250321,21100,-61.14,20240527,7660,7.05,20241210,1.89,N,288620,500,34 억,,67933,N,N,8,N,00,N
20250321,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,-300,5,-3.54,182273290,22112,274.96,8660,8660,8090,11010,5930,8470,8243.18,0.97,0,-2161,8803,8636,8493,8326,8183,8565,8255,35,2540,500,5920,10,1,6979316,570,-24.24,0.82,12,0.32,-337.00,9921.00,21100,20240527,-61.28,7660,20241210,6.66,9920,-17.64,20250120,8090,0.99,20250321,21100,-61.28,20240527,7660,6.66,20241210,1.89,N,288620,500,34 억,,67933,N,N,24,N,00,N
20250321,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-280,5,-3.31,155967460,18895,234.95,8660,8660,8090,11010,5930,8470,8254.43,0.97,0,-1116,8803,8636,8493,8326,8183,8565,8255,35,2540,500,5920,10,1,6979316,572,-24.30,0.83,12,0.27,-337.00,9921.00,21100,20240527,-61.18,7660,20241210,6.92,9920,-17.44,20250120,8090,1.24,20250321,21100,-61.18,20240527,7660,6.92,20241210,1.89,N,288620,500,34 억,,67933,N,N,24,N,00,N
20250321,131119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-290,5,-3.42,124474270,15035,186.96,8660,8660,8090,11010,5930,8470,8278.97,0.97,0,-1312,8803,8636,8493,8326,8183,8565,8255,35,2540,500,5920,10,1,6979316,571,-24.27,0.82,12,0.22,-337.00,9921.00,21100,20240527,-61.23,7660,20241210,6.79,9920,-17.54,20250120,8090,1.11,20250321,21100,-61.23,20240527,7660,6.79,20241210,1.89,N,288620,500,34 억,,67933,N,N,24,N,00,N
20250321,121119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-160,5,-1.89,72107730,8665,107.75,8660,8660,8250,11010,5930,8470,8321.72,0.97,0,-1437,8803,8636,8493,8326,8183,8565,8255,35,2540,500,5920,10,1,6979316,580,-24.66,0.84,12,0.12,-337.00,9921.00,21100,20240527,-60.62,7660,20241210,8.49,9920,-16.23,20250120,8210,1.22,20250210,21100,-60.62,20240527,7660,8.49,20241210,1.89,N,288620,500,34 억,,67933,N,N,24,N,00,N
20250321,111118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,-150,5,-1.77,60299170,7244,90.08,8660,8660,8250,11010,5930,8470,8324.02,0.97,0,-1479,8803,8636,8493,8326,8183,8565,8255,35,2540,500,5920,10,1,6979316,581,-24.69,0.84,12,0.10,-337.00,9921.00,21100,20240527,-60.57,7660,20241210,8.62,9920,-16.13,20250120,8210,1.34,20250210,21100,-60.57,20240527,7660,8.62,20241210,1.89,N,288620,500,34 억,,67933,N,N,24,N,00,N
20250321,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,-180,5,-2.13,39834380,4777,59.40,8660,8660,8260,11010,5930,8470,8338.79,0.97,0,-722,8803,8636,8493,8326,8183,8565,8255,35,2540,500,5920,10,1,6979316,579,-24.60,0.84,12,0.07,-337.00,9921.00,21100,20240527,-60.71,7660,20241210,8.22,9920,-16.43,20250120,8210,0.97,20250210,21100,-60.71,20240527,7660,8.22,20241210,1.89,N,288620,500,34 억,,67933,N,N,24,N,00,N
20250321,091125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-30,5,-0.35,6797520,805,10.01,8660,8660,8400,11010,5930,8470,8444.12,0.97,0,56,8803,8636,8493,8326,8183,8565,8255,35,2540,500,5920,10,1,6979316,589,-25.04,0.85,12,0.01,-337.00,9921.00,21100,20240527,-60.00,7660,20241210,10.18,9920,-14.92,20250120,8210,2.80,20250210,21100,-60.00,20240527,7660,10.18,20241210,1.89,N,288620,500,34 억,,67933,N,N,24,N,00,N
20250320,161730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-30,5,-0.35,65058875,7697,116.43,8610,8660,8350,11050,5950,8500,8452.49,0.99,0,-1211,8693,8596,8493,8396,8293,8545,8345,35,2550,500,5950,10,1,6979316,591,-25.13,0.85,12,0.11,-337.00,9921.00,21100,20240527,-59.86,7660,20241210,10.57,9920,-14.62,20250120,8210,3.17,20250210,21100,-59.86,20240527,7660,10.57,20241210,1.87,N,288620,500,34 억,,69147,N,N,24,N,00,N
20250320,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-40,5,-0.47,59085615,6992,105.76,8610,8660,8350,11050,5950,8500,8450.46,0.99,0,-1144,8693,8596,8493,8396,8293,8545,8345,35,2550,500,5950,10,1,6979316,590,-25.10,0.85,12,0.10,-337.00,9921.00,21100,20240527,-59.91,7660,20241210,10.44,9920,-14.72,20250120,8210,3.05,20250210,21100,-59.91,20240527,7660,10.44,20241210,1.87,N,288620,500,34 억,,69147,N,N,55,N,00,N
20250320,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,-50,5,-0.59,50901825,6025,91.14,8610,8660,8350,11050,5950,8500,8448.44,0.99,0,-1013,8693,8596,8493,8396,8293,8545,8345,35,2550,500,5950,10,1,6979316,590,-25.07,0.85,12,0.09,-337.00,9921.00,21100,20240527,-59.95,7660,20241210,10.31,9920,-14.82,20250120,8210,2.92,20250210,21100,-59.95,20240527,7660,10.31,20241210,1.87,N,288620,500,34 억,,69147,N,N,55,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 161131 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 -270 5 -3.19 190976890 23174 288.16 8660 8660 8090 11010 5930 8470 8241.01 0.97 0 -2587 8803 8636 8493 8326 8183 8565 8255 35 2540 500 5920 10 1 6979316 572 -24.33 0.83 12 0.33 -337.00 9921.00 21100 20240527 -61.14 7660 20241210 7.05 9920 -17.34 20250120 8090 1.36 20250321 21100 -61.14 20240527 7660 7.05 20241210 1.89 N 288620 500 34 억 67933 N N 8 N 00 N
3 20250321 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 8170 -300 5 -3.54 182273290 22112 274.96 8660 8660 8090 11010 5930 8470 8243.18 0.97 0 -2161 8803 8636 8493 8326 8183 8565 8255 35 2540 500 5920 10 1 6979316 570 -24.24 0.82 12 0.32 -337.00 9921.00 21100 20240527 -61.28 7660 20241210 6.66 9920 -17.64 20250120 8090 0.99 20250321 21100 -61.28 20240527 7660 6.66 20241210 1.89 N 288620 500 34 억 67933 N N 24 N 00 N
4 20250321 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 8190 -280 5 -3.31 155967460 18895 234.95 8660 8660 8090 11010 5930 8470 8254.43 0.97 0 -1116 8803 8636 8493 8326 8183 8565 8255 35 2540 500 5920 10 1 6979316 572 -24.30 0.83 12 0.27 -337.00 9921.00 21100 20240527 -61.18 7660 20241210 6.92 9920 -17.44 20250120 8090 1.24 20250321 21100 -61.18 20240527 7660 6.92 20241210 1.89 N 288620 500 34 억 67933 N N 24 N 00 N
5 20250321 131119 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 -290 5 -3.42 124474270 15035 186.96 8660 8660 8090 11010 5930 8470 8278.97 0.97 0 -1312 8803 8636 8493 8326 8183 8565 8255 35 2540 500 5920 10 1 6979316 571 -24.27 0.82 12 0.22 -337.00 9921.00 21100 20240527 -61.23 7660 20241210 6.79 9920 -17.54 20250120 8090 1.11 20250321 21100 -61.23 20240527 7660 6.79 20241210 1.89 N 288620 500 34 억 67933 N N 24 N 00 N
6 20250321 121119 57 100.00 KOSDAQ 전기·전자 N N N N N 8310 -160 5 -1.89 72107730 8665 107.75 8660 8660 8250 11010 5930 8470 8321.72 0.97 0 -1437 8803 8636 8493 8326 8183 8565 8255 35 2540 500 5920 10 1 6979316 580 -24.66 0.84 12 0.12 -337.00 9921.00 21100 20240527 -60.62 7660 20241210 8.49 9920 -16.23 20250120 8210 1.22 20250210 21100 -60.62 20240527 7660 8.49 20241210 1.89 N 288620 500 34 억 67933 N N 24 N 00 N
7 20250321 111118 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 -150 5 -1.77 60299170 7244 90.08 8660 8660 8250 11010 5930 8470 8324.02 0.97 0 -1479 8803 8636 8493 8326 8183 8565 8255 35 2540 500 5920 10 1 6979316 581 -24.69 0.84 12 0.10 -337.00 9921.00 21100 20240527 -60.57 7660 20241210 8.62 9920 -16.13 20250120 8210 1.34 20250210 21100 -60.57 20240527 7660 8.62 20241210 1.89 N 288620 500 34 억 67933 N N 24 N 00 N
8 20250321 101120 57 100.00 KOSDAQ 전기·전자 N N N N N 8290 -180 5 -2.13 39834380 4777 59.40 8660 8660 8260 11010 5930 8470 8338.79 0.97 0 -722 8803 8636 8493 8326 8183 8565 8255 35 2540 500 5920 10 1 6979316 579 -24.60 0.84 12 0.07 -337.00 9921.00 21100 20240527 -60.71 7660 20241210 8.22 9920 -16.43 20250120 8210 0.97 20250210 21100 -60.71 20240527 7660 8.22 20241210 1.89 N 288620 500 34 억 67933 N N 24 N 00 N
9 20250321 091125 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 -30 5 -0.35 6797520 805 10.01 8660 8660 8400 11010 5930 8470 8444.12 0.97 0 56 8803 8636 8493 8326 8183 8565 8255 35 2540 500 5920 10 1 6979316 589 -25.04 0.85 12 0.01 -337.00 9921.00 21100 20240527 -60.00 7660 20241210 10.18 9920 -14.92 20250120 8210 2.80 20250210 21100 -60.00 20240527 7660 10.18 20241210 1.89 N 288620 500 34 억 67933 N N 24 N 00 N
10 20250320 161730 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 -30 5 -0.35 65058875 7697 116.43 8610 8660 8350 11050 5950 8500 8452.49 0.99 0 -1211 8693 8596 8493 8396 8293 8545 8345 35 2550 500 5950 10 1 6979316 591 -25.13 0.85 12 0.11 -337.00 9921.00 21100 20240527 -59.86 7660 20241210 10.57 9920 -14.62 20250120 8210 3.17 20250210 21100 -59.86 20240527 7660 10.57 20241210 1.87 N 288620 500 34 억 69147 N N 24 N 00 N
11 20250320 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -40 5 -0.47 59085615 6992 105.76 8610 8660 8350 11050 5950 8500 8450.46 0.99 0 -1144 8693 8596 8493 8396 8293 8545 8345 35 2550 500 5950 10 1 6979316 590 -25.10 0.85 12 0.10 -337.00 9921.00 21100 20240527 -59.91 7660 20241210 10.44 9920 -14.72 20250120 8210 3.05 20250210 21100 -59.91 20240527 7660 10.44 20241210 1.87 N 288620 500 34 억 69147 N N 55 N 00 N
12 20250320 141118 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 -50 5 -0.59 50901825 6025 91.14 8610 8660 8350 11050 5950 8500 8448.44 0.99 0 -1013 8693 8596 8493 8396 8293 8545 8345 35 2550 500 5950 10 1 6979316 590 -25.07 0.85 12 0.09 -337.00 9921.00 21100 20240527 -59.95 7660 20241210 10.31 9920 -14.82 20250120 8210 2.92 20250210 21100 -59.95 20240527 7660 10.31 20241210 1.87 N 288620 500 34 억 69147 N N 55 N 00 N