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
290740/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
20250321,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-290,5,-4.83,142278905,24583,269.52,5970,6010,5710,7810,4210,6010,5787.69,0.28,0,270,6256,6132,6056,5932,5856,6095,5895,50,1800,500,4200,10,1,10065011,576,38.65,0.76,12,0.24,148.00,7556.00,8480,20240517,-32.55,4565,20241209,25.30,6580,-13.07,20250306,4950,15.56,20250106,8480,-32.55,20240517,4565,25.30,20241209,0.66,N,290740,500,50 억,,28659,N,N,0,N,00,N
20250321,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-160,5,-2.66,135706365,23434,256.92,5970,6010,5710,7810,4210,6010,5791.00,0.28,0,1218,6256,6132,6056,5932,5856,6095,5895,50,1800,500,4200,10,1,10065011,589,39.53,0.77,12,0.23,148.00,7556.00,8480,20240517,-31.01,4565,20241209,28.15,6580,-11.09,20250306,4950,18.18,20250106,8480,-31.01,20240517,4565,28.15,20241209,0.66,N,290740,500,50 억,,28659,N,N,0,N,00,N
20250321,141123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-210,5,-3.49,83829175,14404,157.92,5970,6010,5780,7810,4210,6010,5819.85,0.28,0,1647,6256,6132,6056,5932,5856,6095,5895,50,1800,500,4200,10,1,10065011,584,39.19,0.77,12,0.14,148.00,7556.00,8480,20240517,-31.60,4565,20241209,27.05,6580,-11.85,20250306,4950,17.17,20250106,8480,-31.60,20240517,4565,27.05,20241209,0.66,N,290740,500,50 억,,28659,N,N,0,N,00,N
20250321,131124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-140,5,-2.33,67169395,11537,126.49,5970,6010,5780,7810,4210,6010,5822.09,0.28,0,880,6256,6132,6056,5932,5856,6095,5895,50,1800,500,4200,10,1,10065011,591,39.66,0.78,12,0.11,148.00,7556.00,8480,20240517,-30.78,4565,20241209,28.59,6580,-10.79,20250306,4950,18.59,20250106,8480,-30.78,20240517,4565,28.59,20241209,0.66,N,290740,500,50 억,,28659,N,N,0,N,00,N
20250321,121125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-130,5,-2.16,64664495,11108,121.78,5970,6010,5780,7810,4210,6010,5821.43,0.28,0,965,6256,6132,6056,5932,5856,6095,5895,50,1800,500,4200,10,1,10065011,592,39.73,0.78,12,0.11,148.00,7556.00,8480,20240517,-30.66,4565,20241209,28.81,6580,-10.64,20250306,4950,18.79,20250106,8480,-30.66,20240517,4565,28.81,20241209,0.66,N,290740,500,50 억,,28659,N,N,0,N,00,N
20250321,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-160,5,-2.66,58398375,10038,110.05,5970,6010,5780,7810,4210,6010,5817.73,0.28,0,1020,6256,6132,6056,5932,5856,6095,5895,50,1800,500,4200,10,1,10065011,589,39.53,0.77,12,0.10,148.00,7556.00,8480,20240517,-31.01,4565,20241209,28.15,6580,-11.09,20250306,4950,18.18,20250106,8480,-31.01,20240517,4565,28.15,20241209,0.66,N,290740,500,50 억,,28659,N,N,0,N,00,N
20250321,101125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-110,5,-1.83,30039880,5154,56.51,5970,6010,5800,7810,4210,6010,5828.46,0.28,0,293,6256,6132,6056,5932,5856,6095,5895,50,1800,500,4200,10,1,10065011,594,39.86,0.78,12,0.05,148.00,7556.00,8480,20240517,-30.42,4565,20241209,29.24,6580,-10.33,20250306,4950,19.19,20250106,8480,-30.42,20240517,4565,29.24,20241209,0.66,N,290740,500,50 억,,28659,N,N,0,N,00,N
20250321,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,0,3,0.00,29870,5,0.05,5970,6010,5960,7810,4210,6010,5974.00,0.28,0,0,6256,6132,6056,5932,5856,6095,5895,50,1800,500,4200,10,1,10065011,605,40.61,0.80,12,0.00,148.00,7556.00,8480,20240517,-29.13,4565,20241209,31.65,6580,-8.66,20250306,4950,21.41,20250106,8480,-29.13,20240517,4565,31.65,20241209,0.66,N,290740,500,50 억,,28659,N,N,0,N,00,N
20250320,161736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-170,5,-2.75,55185440,9121,1030.62,6180,6180,5980,8030,4330,6180,6050.37,0.29,0,230,6326,6252,6106,6032,5886,6290,6070,50,1850,500,4320,10,1,10065011,605,10.53,0.80,12,0.09,571.00,7476.00,8480,20240517,-29.13,4565,20241209,31.65,6580,-8.66,20250306,4950,21.41,20250106,8480,-29.13,20240517,4565,31.65,20241209,0.66,N,290740,500,50 억,,28759,N,N,0,N,00,N
20250320,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-200,5,-3.24,51308420,8475,957.63,6180,6180,5980,8030,4330,6180,6054.09,0.29,0,413,6326,6252,6106,6032,5886,6290,6070,50,1850,500,4320,10,1,10065011,602,10.47,0.80,12,0.08,571.00,7476.00,8480,20240517,-29.48,4565,20241209,31.00,6580,-9.12,20250306,4950,20.81,20250106,8480,-29.48,20240517,4565,31.00,20241209,0.66,N,290740,500,50 억,,28759,N,N,0,N,00,N
20250320,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-150,5,-2.43,41700380,6872,776.50,6180,6180,6000,8030,4330,6180,6068.16,0.29,0,418,6326,6252,6106,6032,5886,6290,6070,50,1850,500,4320,10,1,10065011,607,10.56,0.81,12,0.07,571.00,7476.00,8480,20240517,-28.89,4565,20241209,32.09,6580,-8.36,20250306,4950,21.82,20250106,8480,-28.89,20240517,4565,32.09,20241209,0.66,N,290740,500,50 억,,28759,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 161137 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 -290 5 -4.83 142278905 24583 269.52 5970 6010 5710 7810 4210 6010 5787.69 0.28 0 270 6256 6132 6056 5932 5856 6095 5895 50 1800 500 4200 10 1 10065011 576 38.65 0.76 12 0.24 148.00 7556.00 8480 20240517 -32.55 4565 20241209 25.30 6580 -13.07 20250306 4950 15.56 20250106 8480 -32.55 20240517 4565 25.30 20241209 0.66 N 290740 500 50 억 28659 N N 0 N 00 N
3 20250321 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 -160 5 -2.66 135706365 23434 256.92 5970 6010 5710 7810 4210 6010 5791.00 0.28 0 1218 6256 6132 6056 5932 5856 6095 5895 50 1800 500 4200 10 1 10065011 589 39.53 0.77 12 0.23 148.00 7556.00 8480 20240517 -31.01 4565 20241209 28.15 6580 -11.09 20250306 4950 18.18 20250106 8480 -31.01 20240517 4565 28.15 20241209 0.66 N 290740 500 50 억 28659 N N 0 N 00 N
4 20250321 141123 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -210 5 -3.49 83829175 14404 157.92 5970 6010 5780 7810 4210 6010 5819.85 0.28 0 1647 6256 6132 6056 5932 5856 6095 5895 50 1800 500 4200 10 1 10065011 584 39.19 0.77 12 0.14 148.00 7556.00 8480 20240517 -31.60 4565 20241209 27.05 6580 -11.85 20250306 4950 17.17 20250106 8480 -31.60 20240517 4565 27.05 20241209 0.66 N 290740 500 50 억 28659 N N 0 N 00 N
5 20250321 131124 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -140 5 -2.33 67169395 11537 126.49 5970 6010 5780 7810 4210 6010 5822.09 0.28 0 880 6256 6132 6056 5932 5856 6095 5895 50 1800 500 4200 10 1 10065011 591 39.66 0.78 12 0.11 148.00 7556.00 8480 20240517 -30.78 4565 20241209 28.59 6580 -10.79 20250306 4950 18.59 20250106 8480 -30.78 20240517 4565 28.59 20241209 0.66 N 290740 500 50 억 28659 N N 0 N 00 N
6 20250321 121125 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 -130 5 -2.16 64664495 11108 121.78 5970 6010 5780 7810 4210 6010 5821.43 0.28 0 965 6256 6132 6056 5932 5856 6095 5895 50 1800 500 4200 10 1 10065011 592 39.73 0.78 12 0.11 148.00 7556.00 8480 20240517 -30.66 4565 20241209 28.81 6580 -10.64 20250306 4950 18.79 20250106 8480 -30.66 20240517 4565 28.81 20241209 0.66 N 290740 500 50 억 28659 N N 0 N 00 N
7 20250321 111124 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 -160 5 -2.66 58398375 10038 110.05 5970 6010 5780 7810 4210 6010 5817.73 0.28 0 1020 6256 6132 6056 5932 5856 6095 5895 50 1800 500 4200 10 1 10065011 589 39.53 0.77 12 0.10 148.00 7556.00 8480 20240517 -31.01 4565 20241209 28.15 6580 -11.09 20250306 4950 18.18 20250106 8480 -31.01 20240517 4565 28.15 20241209 0.66 N 290740 500 50 억 28659 N N 0 N 00 N
8 20250321 101125 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 -110 5 -1.83 30039880 5154 56.51 5970 6010 5800 7810 4210 6010 5828.46 0.28 0 293 6256 6132 6056 5932 5856 6095 5895 50 1800 500 4200 10 1 10065011 594 39.86 0.78 12 0.05 148.00 7556.00 8480 20240517 -30.42 4565 20241209 29.24 6580 -10.33 20250306 4950 19.19 20250106 8480 -30.42 20240517 4565 29.24 20241209 0.66 N 290740 500 50 억 28659 N N 0 N 00 N
9 20250321 091131 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 0 3 0.00 29870 5 0.05 5970 6010 5960 7810 4210 6010 5974.00 0.28 0 0 6256 6132 6056 5932 5856 6095 5895 50 1800 500 4200 10 1 10065011 605 40.61 0.80 12 0.00 148.00 7556.00 8480 20240517 -29.13 4565 20241209 31.65 6580 -8.66 20250306 4950 21.41 20250106 8480 -29.13 20240517 4565 31.65 20241209 0.66 N 290740 500 50 억 28659 N N 0 N 00 N
10 20250320 161736 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 -170 5 -2.75 55185440 9121 1030.62 6180 6180 5980 8030 4330 6180 6050.37 0.29 0 230 6326 6252 6106 6032 5886 6290 6070 50 1850 500 4320 10 1 10065011 605 10.53 0.80 12 0.09 571.00 7476.00 8480 20240517 -29.13 4565 20241209 31.65 6580 -8.66 20250306 4950 21.41 20250106 8480 -29.13 20240517 4565 31.65 20241209 0.66 N 290740 500 50 억 28759 N N 0 N 00 N
11 20250320 151120 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 -200 5 -3.24 51308420 8475 957.63 6180 6180 5980 8030 4330 6180 6054.09 0.29 0 413 6326 6252 6106 6032 5886 6290 6070 50 1850 500 4320 10 1 10065011 602 10.47 0.80 12 0.08 571.00 7476.00 8480 20240517 -29.48 4565 20241209 31.00 6580 -9.12 20250306 4950 20.81 20250106 8480 -29.48 20240517 4565 31.00 20241209 0.66 N 290740 500 50 억 28759 N N 0 N 00 N
12 20250320 141124 57 100.00 KOSDAQ 전기·전자 N N N N N 6030 -150 5 -2.43 41700380 6872 776.50 6180 6180 6000 8030 4330 6180 6068.16 0.29 0 418 6326 6252 6106 6032 5886 6290 6070 50 1850 500 4320 10 1 10065011 607 10.56 0.81 12 0.07 571.00 7476.00 8480 20240517 -28.89 4565 20241209 32.09 6580 -8.36 20250306 4950 21.82 20250106 8480 -28.89 20240517 4565 32.09 20241209 0.66 N 290740 500 50 억 28759 N N 0 N 00 N