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
091440/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
20250312,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-155,5,-3.33,1729949000,382471,78.90,4700,4720,4330,6050,3260,4655,4523.09,1.94,0,-106272,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1091,-8.38,2.86,12,1.58,-537.00,1576.00,16350,20240320,-72.48,2575,20250220,74.76,7620,-40.94,20250103,2575,74.76,20250220,16350,-72.48,20240320,2575,74.76,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-135,5,-2.90,1614353390,356841,73.61,4700,4720,4330,6050,3260,4655,4524.01,1.94,0,-102428,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1096,-8.42,2.87,12,1.47,-537.00,1576.00,16350,20240320,-72.35,2575,20250220,75.53,7620,-40.68,20250103,2575,75.53,20250220,16350,-72.35,20240320,2575,75.53,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-135,5,-2.90,1466386080,324155,66.87,4700,4720,4330,6050,3260,4655,4523.72,1.94,0,-102056,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1096,-8.42,2.87,12,1.34,-537.00,1576.00,16350,20240320,-72.35,2575,20250220,75.53,7620,-40.68,20250103,2575,75.53,20250220,16350,-72.35,20240320,2575,75.53,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,130710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-110,5,-2.36,1361275090,300861,62.06,4700,4720,4330,6050,3260,4655,4524.60,1.94,0,-91827,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1102,-8.46,2.88,12,1.24,-537.00,1576.00,16350,20240320,-72.20,2575,20250220,76.50,7620,-40.35,20250103,2575,76.50,20250220,16350,-72.20,20240320,2575,76.50,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,-180,5,-3.87,1245915149,275269,56.78,4700,4720,4330,6050,3260,4655,4526.17,1.94,0,-82030,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1085,-8.33,2.84,12,1.14,-537.00,1576.00,16350,20240320,-72.63,2575,20250220,73.79,7620,-41.27,20250103,2575,73.79,20250220,16350,-72.63,20240320,2575,73.79,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-200,5,-4.30,1099187732,242423,50.01,4700,4720,4330,6050,3260,4655,4534.17,1.94,0,-73226,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1080,-8.30,2.83,12,1.00,-537.00,1576.00,16350,20240320,-72.75,2575,20250220,73.01,7620,-41.54,20250103,2575,73.01,20250220,16350,-72.75,20240320,2575,73.01,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,-120,5,-2.58,583573905,126889,26.17,4700,4720,4530,6050,3260,4655,4599.09,1.94,0,-43880,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1100,-8.45,2.88,12,0.52,-537.00,1576.00,16350,20240320,-72.26,2575,20250220,76.12,7620,-40.49,20250103,2575,76.12,20250220,16350,-72.26,20240320,2575,76.12,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-30,5,-0.64,42528395,9129,1.88,4700,4700,4620,6050,3260,4655,4658.60,1.94,0,-2128,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1121,-8.61,2.93,12,0.04,-537.00,1576.00,16350,20240320,-71.71,2575,20250220,79.61,7620,-39.30,20250103,2575,79.61,20250220,16350,-71.71,20240320,2575,79.61,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250311,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-45,5,-0.96,2238208102,483663,66.69,4430,4765,4405,6110,3290,4700,4627.62,2.01,0,-18985,5090,4895,4540,4345,3990,4992,4442,121,1410,500,3290,5,1,24246250,1129,-8.67,2.95,12,1.99,-537.00,1576.00,16350,20240320,-71.53,2575,20250220,80.78,7620,-38.91,20250103,2575,80.78,20250220,16350,-71.53,20240320,2575,80.78,20250220,0.04,N,091440,500,121 억,,488048,N,N,0,N,00,N
20250311,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-45,5,-0.96,2213253517,478310,65.95,4430,4765,4405,6110,3290,4700,4627.24,2.01,0,-19046,5090,4895,4540,4345,3990,4992,4442,121,1410,500,3290,5,1,24246250,1129,-8.67,2.95,12,1.97,-537.00,1576.00,16350,20240320,-71.53,2575,20250220,80.78,7620,-38.91,20250103,2575,80.78,20250220,16350,-71.53,20240320,2575,80.78,20250220,0.04,N,091440,500,121 억,,488048,N,N,0,N,00,N
20250311,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,15,2,0.32,1898308859,411241,56.70,4430,4760,4405,6110,3290,4700,4616.05,2.01,0,-5069,5090,4895,4540,4345,3990,4992,4442,121,1410,500,3290,5,1,24246250,1143,-8.78,2.99,12,1.70,-537.00,1576.00,16350,20240320,-71.16,2575,20250220,83.11,7620,-38.12,20250103,2575,83.11,20250220,16350,-71.16,20240320,2575,83.11,20250220,0.04,N,091440,500,121 억,,488048,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 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -155 5 -3.33 1729949000 382471 78.90 4700 4720 4330 6050 3260 4655 4523.09 1.94 0 -106272 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1091 -8.38 2.86 12 1.58 -537.00 1576.00 16350 20240320 -72.48 2575 20250220 74.76 7620 -40.94 20250103 2575 74.76 20250220 16350 -72.48 20240320 2575 74.76 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
3 20250312 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 -135 5 -2.90 1614353390 356841 73.61 4700 4720 4330 6050 3260 4655 4524.01 1.94 0 -102428 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1096 -8.42 2.87 12 1.47 -537.00 1576.00 16350 20240320 -72.35 2575 20250220 75.53 7620 -40.68 20250103 2575 75.53 20250220 16350 -72.35 20240320 2575 75.53 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
4 20250312 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 -135 5 -2.90 1466386080 324155 66.87 4700 4720 4330 6050 3260 4655 4523.72 1.94 0 -102056 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1096 -8.42 2.87 12 1.34 -537.00 1576.00 16350 20240320 -72.35 2575 20250220 75.53 7620 -40.68 20250103 2575 75.53 20250220 16350 -72.35 20240320 2575 75.53 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
5 20250312 130710 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -110 5 -2.36 1361275090 300861 62.06 4700 4720 4330 6050 3260 4655 4524.60 1.94 0 -91827 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1102 -8.46 2.88 12 1.24 -537.00 1576.00 16350 20240320 -72.20 2575 20250220 76.50 7620 -40.35 20250103 2575 76.50 20250220 16350 -72.20 20240320 2575 76.50 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
6 20250312 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 -180 5 -3.87 1245915149 275269 56.78 4700 4720 4330 6050 3260 4655 4526.17 1.94 0 -82030 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1085 -8.33 2.84 12 1.14 -537.00 1576.00 16350 20240320 -72.63 2575 20250220 73.79 7620 -41.27 20250103 2575 73.79 20250220 16350 -72.63 20240320 2575 73.79 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
7 20250312 110707 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 -200 5 -4.30 1099187732 242423 50.01 4700 4720 4330 6050 3260 4655 4534.17 1.94 0 -73226 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1080 -8.30 2.83 12 1.00 -537.00 1576.00 16350 20240320 -72.75 2575 20250220 73.01 7620 -41.54 20250103 2575 73.01 20250220 16350 -72.75 20240320 2575 73.01 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
8 20250312 100708 57 100.00 KOSDAQ 전기·전자 N N N N N 4535 -120 5 -2.58 583573905 126889 26.17 4700 4720 4530 6050 3260 4655 4599.09 1.94 0 -43880 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1100 -8.45 2.88 12 0.52 -537.00 1576.00 16350 20240320 -72.26 2575 20250220 76.12 7620 -40.49 20250103 2575 76.12 20250220 16350 -72.26 20240320 2575 76.12 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
9 20250312 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 -30 5 -0.64 42528395 9129 1.88 4700 4700 4620 6050 3260 4655 4658.60 1.94 0 -2128 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1121 -8.61 2.93 12 0.04 -537.00 1576.00 16350 20240320 -71.71 2575 20250220 79.61 7620 -39.30 20250103 2575 79.61 20250220 16350 -71.71 20240320 2575 79.61 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
10 20250311 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -45 5 -0.96 2238208102 483663 66.69 4430 4765 4405 6110 3290 4700 4627.62 2.01 0 -18985 5090 4895 4540 4345 3990 4992 4442 121 1410 500 3290 5 1 24246250 1129 -8.67 2.95 12 1.99 -537.00 1576.00 16350 20240320 -71.53 2575 20250220 80.78 7620 -38.91 20250103 2575 80.78 20250220 16350 -71.53 20240320 2575 80.78 20250220 0.04 N 091440 500 121 억 488048 N N 0 N 00 N
11 20250311 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -45 5 -0.96 2213253517 478310 65.95 4430 4765 4405 6110 3290 4700 4627.24 2.01 0 -19046 5090 4895 4540 4345 3990 4992 4442 121 1410 500 3290 5 1 24246250 1129 -8.67 2.95 12 1.97 -537.00 1576.00 16350 20240320 -71.53 2575 20250220 80.78 7620 -38.91 20250103 2575 80.78 20250220 16350 -71.53 20240320 2575 80.78 20250220 0.04 N 091440 500 121 억 488048 N N 0 N 00 N
12 20250311 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 4715 15 2 0.32 1898308859 411241 56.70 4430 4760 4405 6110 3290 4700 4616.05 2.01 0 -5069 5090 4895 4540 4345 3990 4992 4442 121 1410 500 3290 5 1 24246250 1143 -8.78 2.99 12 1.70 -537.00 1576.00 16350 20240320 -71.16 2575 20250220 83.11 7620 -38.12 20250103 2575 83.11 20250220 16350 -71.16 20240320 2575 83.11 20250220 0.04 N 091440 500 121 억 488048 N N 0 N 00 N