ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091340/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
20250312,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,75,2,2.65,396232498,139602,118.92,2830,2920,2800,3675,1985,2830,2837.72,1.24,0,2500,2963,2896,2813,2746,2663,2930,2780,59,845,500,2030,5,1,11703721,340,-5.79,0.39,12,1.19,-502.00,7473.00,3475,20250228,-16.40,2020,20240805,43.81,3475,-16.40,20250228,2270,27.97,20250203,3475,-16.40,20250228,2020,43.81,20240805,0.24,N,091340,500,58 억,,145534,N,N,0,N,00,N
20250312,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,60,2,2.12,347341793,122715,104.53,2830,2905,2800,3675,1985,2830,2830.48,1.24,0,6384,2963,2896,2813,2746,2663,2930,2780,59,845,500,2030,5,1,11703721,338,-5.76,0.39,12,1.05,-502.00,7473.00,3475,20250228,-16.83,2020,20240805,43.07,3475,-16.83,20250228,2270,27.31,20250203,3475,-16.83,20250228,2020,43.07,20240805,0.24,N,091340,500,58 억,,145534,N,N,0,N,00,N
20250312,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,0,3,0.00,237761348,84196,71.72,2830,2865,2800,3675,1985,2830,2823.90,1.24,0,1446,2963,2896,2813,2746,2663,2930,2780,59,845,500,2030,5,1,11703721,331,-5.64,0.38,12,0.72,-502.00,7473.00,3475,20250228,-18.56,2020,20240805,40.10,3475,-18.56,20250228,2270,24.67,20250203,3475,-18.56,20250228,2020,40.10,20240805,0.24,N,091340,500,58 억,,145534,N,N,0,N,00,N
20250312,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-10,5,-0.35,157496153,55827,47.55,2830,2865,2800,3675,1985,2830,2821.15,1.24,0,-1842,2963,2896,2813,2746,2663,2930,2780,59,845,500,2030,5,1,11703721,330,-5.62,0.38,12,0.48,-502.00,7473.00,3475,20250228,-18.85,2020,20240805,39.60,3475,-18.85,20250228,2270,24.23,20250203,3475,-18.85,20250228,2020,39.60,20240805,0.24,N,091340,500,58 억,,145534,N,N,0,N,00,N
20250312,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-15,5,-0.53,132496030,46967,40.01,2830,2865,2800,3675,1985,2830,2821.05,1.24,0,769,2963,2896,2813,2746,2663,2930,2780,59,845,500,2030,5,1,11703721,329,-5.61,0.38,12,0.40,-502.00,7473.00,3475,20250228,-18.99,2020,20240805,39.36,3475,-18.99,20250228,2270,24.01,20250203,3475,-18.99,20250228,2020,39.36,20240805,0.24,N,091340,500,58 억,,145534,N,N,0,N,00,N
20250312,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-5,5,-0.18,101509060,35985,30.65,2830,2865,2800,3675,1985,2830,2820.87,1.24,0,3113,2963,2896,2813,2746,2663,2930,2780,59,845,500,2030,5,1,11703721,331,-5.63,0.38,12,0.31,-502.00,7473.00,3475,20250228,-18.71,2020,20240805,39.85,3475,-18.71,20250228,2270,24.45,20250203,3475,-18.71,20250228,2020,39.85,20240805,0.24,N,091340,500,58 억,,145534,N,N,0,N,00,N
20250312,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-20,5,-0.71,81953040,29063,24.76,2830,2865,2800,3675,1985,2830,2819.84,1.24,0,2582,2963,2896,2813,2746,2663,2930,2780,59,845,500,2030,5,1,11703721,329,-5.60,0.38,12,0.25,-502.00,7473.00,3475,20250228,-19.14,2020,20240805,39.11,3475,-19.14,20250228,2270,23.79,20250203,3475,-19.14,20250228,2020,39.11,20240805,0.24,N,091340,500,58 억,,145534,N,N,0,N,00,N
20250312,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-20,5,-0.71,10773680,3824,3.26,2830,2835,2805,3675,1985,2830,2817.38,1.24,0,115,2963,2896,2813,2746,2663,2930,2780,59,845,500,2030,5,1,11703721,329,-5.60,0.38,12,0.03,-502.00,7473.00,3475,20250228,-19.14,2020,20240805,39.11,3475,-19.14,20250228,2270,23.79,20250203,3475,-19.14,20250228,2020,39.11,20240805,0.24,N,091340,500,58 억,,145534,N,N,0,N,00,N
20250311,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-25,5,-0.88,323786763,115609,61.37,2735,2880,2730,3710,2000,2855,2800.71,1.20,0,5140,2958,2906,2838,2786,2718,2932,2812,59,855,500,2050,5,1,11703721,331,-5.64,0.38,12,0.99,-502.00,7473.00,3475,20250228,-18.56,2020,20240805,40.10,3475,-18.56,20250228,2270,24.67,20250203,3475,-18.56,20250228,2020,40.10,20240805,0.24,N,091340,500,58 억,,140398,N,N,0,N,00,N
20250311,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-20,5,-0.70,284254543,101699,53.99,2735,2875,2730,3710,2000,2855,2795.06,1.20,0,6632,2958,2906,2838,2786,2718,2932,2812,59,855,500,2050,5,1,11703721,332,-5.65,0.38,12,0.87,-502.00,7473.00,3475,20250228,-18.42,2020,20240805,40.35,3475,-18.42,20250228,2270,24.89,20250203,3475,-18.42,20250228,2020,40.35,20240805,0.24,N,091340,500,58 억,,140398,N,N,0,N,00,N
20250311,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-25,5,-0.88,255997362,91712,48.69,2735,2875,2730,3710,2000,2855,2791.32,1.20,0,6848,2958,2906,2838,2786,2718,2932,2812,59,855,500,2050,5,1,11703721,331,-5.64,0.38,12,0.78,-502.00,7473.00,3475,20250228,-18.56,2020,20240805,40.10,3475,-18.56,20250228,2270,24.67,20250203,3475,-18.56,20250228,2020,40.10,20240805,0.24,N,091340,500,58 억,,140398,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 20250312 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 75 2 2.65 396232498 139602 118.92 2830 2920 2800 3675 1985 2830 2837.72 1.24 0 2500 2963 2896 2813 2746 2663 2930 2780 59 845 500 2030 5 1 11703721 340 -5.79 0.39 12 1.19 -502.00 7473.00 3475 20250228 -16.40 2020 20240805 43.81 3475 -16.40 20250228 2270 27.97 20250203 3475 -16.40 20250228 2020 43.81 20240805 0.24 N 091340 500 58 억 145534 N N 0 N 00 N
3 20250312 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 60 2 2.12 347341793 122715 104.53 2830 2905 2800 3675 1985 2830 2830.48 1.24 0 6384 2963 2896 2813 2746 2663 2930 2780 59 845 500 2030 5 1 11703721 338 -5.76 0.39 12 1.05 -502.00 7473.00 3475 20250228 -16.83 2020 20240805 43.07 3475 -16.83 20250228 2270 27.31 20250203 3475 -16.83 20250228 2020 43.07 20240805 0.24 N 091340 500 58 억 145534 N N 0 N 00 N
4 20250312 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 0 3 0.00 237761348 84196 71.72 2830 2865 2800 3675 1985 2830 2823.90 1.24 0 1446 2963 2896 2813 2746 2663 2930 2780 59 845 500 2030 5 1 11703721 331 -5.64 0.38 12 0.72 -502.00 7473.00 3475 20250228 -18.56 2020 20240805 40.10 3475 -18.56 20250228 2270 24.67 20250203 3475 -18.56 20250228 2020 40.10 20240805 0.24 N 091340 500 58 억 145534 N N 0 N 00 N
5 20250312 130709 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -10 5 -0.35 157496153 55827 47.55 2830 2865 2800 3675 1985 2830 2821.15 1.24 0 -1842 2963 2896 2813 2746 2663 2930 2780 59 845 500 2030 5 1 11703721 330 -5.62 0.38 12 0.48 -502.00 7473.00 3475 20250228 -18.85 2020 20240805 39.60 3475 -18.85 20250228 2270 24.23 20250203 3475 -18.85 20250228 2020 39.60 20240805 0.24 N 091340 500 58 억 145534 N N 0 N 00 N
6 20250312 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -15 5 -0.53 132496030 46967 40.01 2830 2865 2800 3675 1985 2830 2821.05 1.24 0 769 2963 2896 2813 2746 2663 2930 2780 59 845 500 2030 5 1 11703721 329 -5.61 0.38 12 0.40 -502.00 7473.00 3475 20250228 -18.99 2020 20240805 39.36 3475 -18.99 20250228 2270 24.01 20250203 3475 -18.99 20250228 2020 39.36 20240805 0.24 N 091340 500 58 억 145534 N N 0 N 00 N
7 20250312 110707 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 -5 5 -0.18 101509060 35985 30.65 2830 2865 2800 3675 1985 2830 2820.87 1.24 0 3113 2963 2896 2813 2746 2663 2930 2780 59 845 500 2030 5 1 11703721 331 -5.63 0.38 12 0.31 -502.00 7473.00 3475 20250228 -18.71 2020 20240805 39.85 3475 -18.71 20250228 2270 24.45 20250203 3475 -18.71 20250228 2020 39.85 20240805 0.24 N 091340 500 58 억 145534 N N 0 N 00 N
8 20250312 100708 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -20 5 -0.71 81953040 29063 24.76 2830 2865 2800 3675 1985 2830 2819.84 1.24 0 2582 2963 2896 2813 2746 2663 2930 2780 59 845 500 2030 5 1 11703721 329 -5.60 0.38 12 0.25 -502.00 7473.00 3475 20250228 -19.14 2020 20240805 39.11 3475 -19.14 20250228 2270 23.79 20250203 3475 -19.14 20250228 2020 39.11 20240805 0.24 N 091340 500 58 억 145534 N N 0 N 00 N
9 20250312 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -20 5 -0.71 10773680 3824 3.26 2830 2835 2805 3675 1985 2830 2817.38 1.24 0 115 2963 2896 2813 2746 2663 2930 2780 59 845 500 2030 5 1 11703721 329 -5.60 0.38 12 0.03 -502.00 7473.00 3475 20250228 -19.14 2020 20240805 39.11 3475 -19.14 20250228 2270 23.79 20250203 3475 -19.14 20250228 2020 39.11 20240805 0.24 N 091340 500 58 억 145534 N N 0 N 00 N
10 20250311 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -25 5 -0.88 323786763 115609 61.37 2735 2880 2730 3710 2000 2855 2800.71 1.20 0 5140 2958 2906 2838 2786 2718 2932 2812 59 855 500 2050 5 1 11703721 331 -5.64 0.38 12 0.99 -502.00 7473.00 3475 20250228 -18.56 2020 20240805 40.10 3475 -18.56 20250228 2270 24.67 20250203 3475 -18.56 20250228 2020 40.10 20240805 0.24 N 091340 500 58 억 140398 N N 0 N 00 N
11 20250311 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -20 5 -0.70 284254543 101699 53.99 2735 2875 2730 3710 2000 2855 2795.06 1.20 0 6632 2958 2906 2838 2786 2718 2932 2812 59 855 500 2050 5 1 11703721 332 -5.65 0.38 12 0.87 -502.00 7473.00 3475 20250228 -18.42 2020 20240805 40.35 3475 -18.42 20250228 2270 24.89 20250203 3475 -18.42 20250228 2020 40.35 20240805 0.24 N 091340 500 58 억 140398 N N 0 N 00 N
12 20250311 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -25 5 -0.88 255997362 91712 48.69 2735 2875 2730 3710 2000 2855 2791.32 1.20 0 6848 2958 2906 2838 2786 2718 2932 2812 59 855 500 2050 5 1 11703721 331 -5.64 0.38 12 0.78 -502.00 7473.00 3475 20250228 -18.56 2020 20240805 40.10 3475 -18.56 20250228 2270 24.67 20250203 3475 -18.56 20250228 2020 40.10 20240805 0.24 N 091340 500 58 억 140398 N N 0 N 00 N