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
289930/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
20250321,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-280,5,-3.24,867994905,102559,170.37,8650,8700,8270,11240,6060,8650,8463.46,3.67,0,19273,9130,8890,8710,8470,8290,8800,8380,63,2590,500,6050,10,1,12519593,1048,-5.68,5.41,12,0.82,-1474.00,1547.00,18500,20241025,-54.76,6630,20250203,26.24,11370,-26.39,20250221,6630,26.24,20250203,18500,-54.76,20241025,6630,26.24,20250203,0.72,N,289930,500,62 억,,459085,N,N,0,N,00,N
20250321,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-210,5,-2.43,836669435,98828,164.17,8650,8700,8270,11240,6060,8650,8465.91,3.67,0,19324,9130,8890,8710,8470,8290,8800,8380,63,2590,500,6050,10,1,12519593,1057,-5.73,5.46,12,0.79,-1474.00,1547.00,18500,20241025,-54.38,6630,20250203,27.30,11370,-25.77,20250221,6630,27.30,20250203,18500,-54.38,20241025,6630,27.30,20250203,0.72,N,289930,500,62 억,,459085,N,N,0,N,00,N
20250321,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-140,5,-1.62,655800825,77420,128.61,8650,8700,8270,11240,6060,8650,8470.69,3.67,0,9788,9130,8890,8710,8470,8290,8800,8380,63,2590,500,6050,10,1,12519593,1065,-5.77,5.50,12,0.62,-1474.00,1547.00,18500,20241025,-54.00,6630,20250203,28.36,11370,-25.15,20250221,6630,28.36,20250203,18500,-54.00,20241025,6630,28.36,20250203,0.72,N,289930,500,62 억,,459085,N,N,0,N,00,N
20250321,131121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-100,5,-1.16,585106325,69114,114.81,8650,8700,8270,11240,6060,8650,8465.81,3.67,0,6126,9130,8890,8710,8470,8290,8800,8380,63,2590,500,6050,10,1,12519593,1070,-5.80,5.53,12,0.55,-1474.00,1547.00,18500,20241025,-53.78,6630,20250203,28.96,11370,-24.80,20250221,6630,28.96,20250203,18500,-53.78,20241025,6630,28.96,20250203,0.72,N,289930,500,62 억,,459085,N,N,0,N,00,N
20250321,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-10,5,-0.12,534753875,63231,105.04,8650,8700,8270,11240,6060,8650,8457.15,3.67,0,6893,9130,8890,8710,8470,8290,8800,8380,63,2590,500,6050,10,1,12519593,1082,-5.86,5.59,12,0.51,-1474.00,1547.00,18500,20241025,-53.30,6630,20250203,30.32,11370,-24.01,20250221,6630,30.32,20250203,18500,-53.30,20241025,6630,30.32,20250203,0.72,N,289930,500,62 억,,459085,N,N,0,N,00,N
20250321,111120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-100,5,-1.16,497931430,58924,97.89,8650,8700,8270,11240,6060,8650,8450.40,3.67,0,7478,9130,8890,8710,8470,8290,8800,8380,63,2590,500,6050,10,1,12519593,1070,-5.80,5.53,12,0.47,-1474.00,1547.00,18500,20241025,-53.78,6630,20250203,28.96,11370,-24.80,20250221,6630,28.96,20250203,18500,-53.78,20241025,6630,28.96,20250203,0.72,N,289930,500,62 억,,459085,N,N,0,N,00,N
20250321,101122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,-330,5,-3.82,383651125,45356,75.35,8650,8650,8270,11240,6060,8650,8458.66,3.67,0,7770,9130,8890,8710,8470,8290,8800,8380,63,2590,500,6050,10,1,12519593,1042,-5.64,5.38,12,0.36,-1474.00,1547.00,18500,20241025,-55.03,6630,20250203,25.49,11370,-26.82,20250221,6630,25.49,20250203,18500,-55.03,20241025,6630,25.49,20250203,0.72,N,289930,500,62 억,,459085,N,N,0,N,00,N
20250321,091127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-120,5,-1.39,78930360,9239,15.35,8650,8650,8500,11240,6060,8650,8543.17,3.67,0,4219,9130,8890,8710,8470,8290,8800,8380,63,2590,500,6050,10,1,12519593,1068,-5.79,5.51,12,0.07,-1474.00,1547.00,18500,20241025,-53.89,6630,20250203,28.66,11370,-24.98,20250221,6630,28.66,20250203,18500,-53.89,20241025,6630,28.66,20250203,0.72,N,289930,500,62 억,,459085,N,N,0,N,00,N
20250320,161732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-110,5,-1.26,525603475,60131,70.81,8760,8950,8530,11380,6140,8760,8740.97,3.73,0,-9193,9173,8966,8853,8646,8533,8910,8590,63,2620,500,6130,10,1,12519593,1083,-5.87,5.59,12,0.48,-1474.00,1547.00,18500,20241025,-53.24,6630,20250203,30.47,11370,-23.92,20250221,6630,30.47,20250203,18500,-53.24,20241025,6630,30.47,20250203,0.70,N,289930,500,62 억,,466373,N,N,0,N,00,N
20250320,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,-170,5,-1.94,504248915,57663,67.90,8760,8950,8530,11380,6140,8760,8744.76,3.73,0,-9747,9173,8966,8853,8646,8533,8910,8590,63,2620,500,6130,10,1,12519593,1075,-5.83,5.55,12,0.46,-1474.00,1547.00,18500,20241025,-53.57,6630,20250203,29.56,11370,-24.45,20250221,6630,29.56,20250203,18500,-53.57,20241025,6630,29.56,20250203,0.70,N,289930,500,62 억,,466373,N,N,0,N,00,N
20250320,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,-100,5,-1.14,446551555,50994,60.05,8760,8950,8530,11380,6140,8760,8756.94,3.73,0,-9777,9173,8966,8853,8646,8533,8910,8590,63,2620,500,6130,10,1,12519593,1084,-5.88,5.60,12,0.41,-1474.00,1547.00,18500,20241025,-53.19,6630,20250203,30.62,11370,-23.83,20250221,6630,30.62,20250203,18500,-53.19,20241025,6630,30.62,20250203,0.70,N,289930,500,62 억,,466373,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 161133 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 -280 5 -3.24 867994905 102559 170.37 8650 8700 8270 11240 6060 8650 8463.46 3.67 0 19273 9130 8890 8710 8470 8290 8800 8380 63 2590 500 6050 10 1 12519593 1048 -5.68 5.41 12 0.82 -1474.00 1547.00 18500 20241025 -54.76 6630 20250203 26.24 11370 -26.39 20250221 6630 26.24 20250203 18500 -54.76 20241025 6630 26.24 20250203 0.72 N 289930 500 62 억 459085 N N 0 N 00 N
3 20250321 151119 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 -210 5 -2.43 836669435 98828 164.17 8650 8700 8270 11240 6060 8650 8465.91 3.67 0 19324 9130 8890 8710 8470 8290 8800 8380 63 2590 500 6050 10 1 12519593 1057 -5.73 5.46 12 0.79 -1474.00 1547.00 18500 20241025 -54.38 6630 20250203 27.30 11370 -25.77 20250221 6630 27.30 20250203 18500 -54.38 20241025 6630 27.30 20250203 0.72 N 289930 500 62 억 459085 N N 0 N 00 N
4 20250321 141119 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 -140 5 -1.62 655800825 77420 128.61 8650 8700 8270 11240 6060 8650 8470.69 3.67 0 9788 9130 8890 8710 8470 8290 8800 8380 63 2590 500 6050 10 1 12519593 1065 -5.77 5.50 12 0.62 -1474.00 1547.00 18500 20241025 -54.00 6630 20250203 28.36 11370 -25.15 20250221 6630 28.36 20250203 18500 -54.00 20241025 6630 28.36 20250203 0.72 N 289930 500 62 억 459085 N N 0 N 00 N
5 20250321 131121 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -100 5 -1.16 585106325 69114 114.81 8650 8700 8270 11240 6060 8650 8465.81 3.67 0 6126 9130 8890 8710 8470 8290 8800 8380 63 2590 500 6050 10 1 12519593 1070 -5.80 5.53 12 0.55 -1474.00 1547.00 18500 20241025 -53.78 6630 20250203 28.96 11370 -24.80 20250221 6630 28.96 20250203 18500 -53.78 20241025 6630 28.96 20250203 0.72 N 289930 500 62 억 459085 N N 0 N 00 N
6 20250321 121121 57 100.00 KOSDAQ 전기·전자 N N N N N 8640 -10 5 -0.12 534753875 63231 105.04 8650 8700 8270 11240 6060 8650 8457.15 3.67 0 6893 9130 8890 8710 8470 8290 8800 8380 63 2590 500 6050 10 1 12519593 1082 -5.86 5.59 12 0.51 -1474.00 1547.00 18500 20241025 -53.30 6630 20250203 30.32 11370 -24.01 20250221 6630 30.32 20250203 18500 -53.30 20241025 6630 30.32 20250203 0.72 N 289930 500 62 억 459085 N N 0 N 00 N
7 20250321 111120 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -100 5 -1.16 497931430 58924 97.89 8650 8700 8270 11240 6060 8650 8450.40 3.67 0 7478 9130 8890 8710 8470 8290 8800 8380 63 2590 500 6050 10 1 12519593 1070 -5.80 5.53 12 0.47 -1474.00 1547.00 18500 20241025 -53.78 6630 20250203 28.96 11370 -24.80 20250221 6630 28.96 20250203 18500 -53.78 20241025 6630 28.96 20250203 0.72 N 289930 500 62 억 459085 N N 0 N 00 N
8 20250321 101122 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 -330 5 -3.82 383651125 45356 75.35 8650 8650 8270 11240 6060 8650 8458.66 3.67 0 7770 9130 8890 8710 8470 8290 8800 8380 63 2590 500 6050 10 1 12519593 1042 -5.64 5.38 12 0.36 -1474.00 1547.00 18500 20241025 -55.03 6630 20250203 25.49 11370 -26.82 20250221 6630 25.49 20250203 18500 -55.03 20241025 6630 25.49 20250203 0.72 N 289930 500 62 억 459085 N N 0 N 00 N
9 20250321 091127 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 -120 5 -1.39 78930360 9239 15.35 8650 8650 8500 11240 6060 8650 8543.17 3.67 0 4219 9130 8890 8710 8470 8290 8800 8380 63 2590 500 6050 10 1 12519593 1068 -5.79 5.51 12 0.07 -1474.00 1547.00 18500 20241025 -53.89 6630 20250203 28.66 11370 -24.98 20250221 6630 28.66 20250203 18500 -53.89 20241025 6630 28.66 20250203 0.72 N 289930 500 62 억 459085 N N 0 N 00 N
10 20250320 161732 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 -110 5 -1.26 525603475 60131 70.81 8760 8950 8530 11380 6140 8760 8740.97 3.73 0 -9193 9173 8966 8853 8646 8533 8910 8590 63 2620 500 6130 10 1 12519593 1083 -5.87 5.59 12 0.48 -1474.00 1547.00 18500 20241025 -53.24 6630 20250203 30.47 11370 -23.92 20250221 6630 30.47 20250203 18500 -53.24 20241025 6630 30.47 20250203 0.70 N 289930 500 62 억 466373 N N 0 N 00 N
11 20250320 151116 57 100.00 KOSDAQ 전기·전자 N N N N N 8590 -170 5 -1.94 504248915 57663 67.90 8760 8950 8530 11380 6140 8760 8744.76 3.73 0 -9747 9173 8966 8853 8646 8533 8910 8590 63 2620 500 6130 10 1 12519593 1075 -5.83 5.55 12 0.46 -1474.00 1547.00 18500 20241025 -53.57 6630 20250203 29.56 11370 -24.45 20250221 6630 29.56 20250203 18500 -53.57 20241025 6630 29.56 20250203 0.70 N 289930 500 62 억 466373 N N 0 N 00 N
12 20250320 141120 57 100.00 KOSDAQ 전기·전자 N N N N N 8660 -100 5 -1.14 446551555 50994 60.05 8760 8950 8530 11380 6140 8760 8756.94 3.73 0 -9777 9173 8966 8853 8646 8533 8910 8590 63 2620 500 6130 10 1 12519593 1084 -5.88 5.60 12 0.41 -1474.00 1547.00 18500 20241025 -53.19 6630 20250203 30.62 11370 -23.83 20250221 6630 30.62 20250203 18500 -53.19 20241025 6630 30.62 20250203 0.70 N 289930 500 62 억 466373 N N 0 N 00 N