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
091580/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,7950,150,2,1.92,233330030,29384,39.80,7830,8020,7800,10140,5460,7800,7940.59,2.84,0,-825,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1060,4.13,0.73,12,0.22,1924.00,10944.00,20700,20240320,-61.59,6510,20241209,22.12,9900,-19.70,20250225,6590,20.64,20250203,20700,-61.59,20240320,6510,22.12,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,150,2,1.92,222821190,28063,38.01,7830,8020,7800,10140,5460,7800,7940.03,2.84,0,-1021,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1060,4.13,0.73,12,0.21,1924.00,10944.00,20700,20240320,-61.59,6510,20241209,22.12,9900,-19.70,20250225,6590,20.64,20250203,20700,-61.59,20240320,6510,22.12,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,170,2,2.18,199172280,25089,33.98,7830,8020,7800,10140,5460,7800,7938.63,2.84,0,-1471,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1062,4.14,0.73,12,0.19,1924.00,10944.00,20700,20240320,-61.50,6510,20241209,22.43,9900,-19.49,20250225,6590,20.94,20250203,20700,-61.50,20240320,6510,22.43,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,130710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,170,2,2.18,179329705,22596,30.61,7830,8020,7800,10140,5460,7800,7936.35,2.84,0,-1166,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1062,4.14,0.73,12,0.17,1924.00,10944.00,20700,20240320,-61.50,6510,20241209,22.43,9900,-19.49,20250225,6590,20.94,20250203,20700,-61.50,20240320,6510,22.43,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,180,2,2.31,141829935,17888,24.23,7830,8020,7800,10140,5460,7800,7928.78,2.84,0,-1463,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1064,4.15,0.73,12,0.13,1924.00,10944.00,20700,20240320,-61.45,6510,20241209,22.58,9900,-19.39,20250225,6590,21.09,20250203,20700,-61.45,20240320,6510,22.58,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,210,2,2.69,116922945,14776,20.01,7830,8020,7800,10140,5460,7800,7913.03,2.84,0,-218,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1068,4.16,0.73,12,0.11,1924.00,10944.00,20700,20240320,-61.30,6510,20241209,23.04,9900,-19.09,20250225,6590,21.55,20250203,20700,-61.30,20240320,6510,23.04,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,80,2,1.03,61504520,7805,10.57,7830,8000,7800,10140,5460,7800,7880.14,2.84,0,-2537,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1050,4.10,0.72,12,0.06,1924.00,10944.00,20700,20240320,-61.93,6510,20241209,21.04,9900,-20.40,20250225,6590,19.58,20250203,20700,-61.93,20240320,6510,21.04,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,90,2,1.15,13154660,1678,2.27,7830,8000,7800,10140,5460,7800,7839.49,2.84,0,-857,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1052,4.10,0.72,12,0.01,1924.00,10944.00,20700,20240320,-61.88,6510,20241209,21.20,9900,-20.30,20250225,6590,19.73,20250203,20700,-61.88,20240320,6510,21.20,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250311,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-230,5,-2.86,573348940,73807,156.09,7820,7890,7650,10430,5630,8030,7768.18,2.74,0,3368,8290,8160,8020,7890,7750,8225,7955,69,2400,500,5780,10,1,13328219,1040,4.05,0.71,12,0.55,1924.00,10944.00,20700,20240320,-62.32,6510,20241209,19.82,9900,-21.21,20250225,6590,18.36,20250203,20700,-62.32,20240320,6510,19.82,20241209,3.83,N,091580,500,69 억,,364754,N,N,6,N,00,N
20250311,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,-180,5,-2.24,530462110,68317,144.48,7820,7890,7650,10430,5630,8030,7764.72,2.74,0,1056,8290,8160,8020,7890,7750,8225,7955,69,2400,500,5780,10,1,13328219,1046,4.08,0.72,12,0.51,1924.00,10944.00,20700,20240320,-62.08,6510,20241209,20.58,9900,-20.71,20250225,6590,19.12,20250203,20700,-62.08,20240320,6510,20.58,20241209,3.83,N,091580,500,69 억,,364754,N,N,6,N,00,N
20250311,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-150,5,-1.87,459611340,59285,125.38,7820,7890,7650,10430,5630,8030,7752.57,2.74,0,1230,8290,8160,8020,7890,7750,8225,7955,69,2400,500,5780,10,1,13328219,1050,4.10,0.72,12,0.44,1924.00,10944.00,20700,20240320,-61.93,6510,20241209,21.04,9900,-20.40,20250225,6590,19.58,20250203,20700,-61.93,20240320,6510,21.04,20241209,3.83,N,091580,500,69 억,,364754,N,N,6,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 7950 150 2 1.92 233330030 29384 39.80 7830 8020 7800 10140 5460 7800 7940.59 2.84 0 -825 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1060 4.13 0.73 12 0.22 1924.00 10944.00 20700 20240320 -61.59 6510 20241209 22.12 9900 -19.70 20250225 6590 20.64 20250203 20700 -61.59 20240320 6510 22.12 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
3 20250312 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 150 2 1.92 222821190 28063 38.01 7830 8020 7800 10140 5460 7800 7940.03 2.84 0 -1021 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1060 4.13 0.73 12 0.21 1924.00 10944.00 20700 20240320 -61.59 6510 20241209 22.12 9900 -19.70 20250225 6590 20.64 20250203 20700 -61.59 20240320 6510 22.12 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
4 20250312 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 170 2 2.18 199172280 25089 33.98 7830 8020 7800 10140 5460 7800 7938.63 2.84 0 -1471 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1062 4.14 0.73 12 0.19 1924.00 10944.00 20700 20240320 -61.50 6510 20241209 22.43 9900 -19.49 20250225 6590 20.94 20250203 20700 -61.50 20240320 6510 22.43 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
5 20250312 130710 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 170 2 2.18 179329705 22596 30.61 7830 8020 7800 10140 5460 7800 7936.35 2.84 0 -1166 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1062 4.14 0.73 12 0.17 1924.00 10944.00 20700 20240320 -61.50 6510 20241209 22.43 9900 -19.49 20250225 6590 20.94 20250203 20700 -61.50 20240320 6510 22.43 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
6 20250312 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 180 2 2.31 141829935 17888 24.23 7830 8020 7800 10140 5460 7800 7928.78 2.84 0 -1463 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1064 4.15 0.73 12 0.13 1924.00 10944.00 20700 20240320 -61.45 6510 20241209 22.58 9900 -19.39 20250225 6590 21.09 20250203 20700 -61.45 20240320 6510 22.58 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
7 20250312 110707 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 210 2 2.69 116922945 14776 20.01 7830 8020 7800 10140 5460 7800 7913.03 2.84 0 -218 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1068 4.16 0.73 12 0.11 1924.00 10944.00 20700 20240320 -61.30 6510 20241209 23.04 9900 -19.09 20250225 6590 21.55 20250203 20700 -61.30 20240320 6510 23.04 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
8 20250312 100708 57 100.00 KOSDAQ 전기·전자 N N N N N 7880 80 2 1.03 61504520 7805 10.57 7830 8000 7800 10140 5460 7800 7880.14 2.84 0 -2537 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1050 4.10 0.72 12 0.06 1924.00 10944.00 20700 20240320 -61.93 6510 20241209 21.04 9900 -20.40 20250225 6590 19.58 20250203 20700 -61.93 20240320 6510 21.04 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
9 20250312 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 7890 90 2 1.15 13154660 1678 2.27 7830 8000 7800 10140 5460 7800 7839.49 2.84 0 -857 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1052 4.10 0.72 12 0.01 1924.00 10944.00 20700 20240320 -61.88 6510 20241209 21.20 9900 -20.30 20250225 6590 19.73 20250203 20700 -61.88 20240320 6510 21.20 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
10 20250311 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 7800 -230 5 -2.86 573348940 73807 156.09 7820 7890 7650 10430 5630 8030 7768.18 2.74 0 3368 8290 8160 8020 7890 7750 8225 7955 69 2400 500 5780 10 1 13328219 1040 4.05 0.71 12 0.55 1924.00 10944.00 20700 20240320 -62.32 6510 20241209 19.82 9900 -21.21 20250225 6590 18.36 20250203 20700 -62.32 20240320 6510 19.82 20241209 3.83 N 091580 500 69 억 364754 N N 6 N 00 N
11 20250311 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 -180 5 -2.24 530462110 68317 144.48 7820 7890 7650 10430 5630 8030 7764.72 2.74 0 1056 8290 8160 8020 7890 7750 8225 7955 69 2400 500 5780 10 1 13328219 1046 4.08 0.72 12 0.51 1924.00 10944.00 20700 20240320 -62.08 6510 20241209 20.58 9900 -20.71 20250225 6590 19.12 20250203 20700 -62.08 20240320 6510 20.58 20241209 3.83 N 091580 500 69 억 364754 N N 6 N 00 N
12 20250311 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 7880 -150 5 -1.87 459611340 59285 125.38 7820 7890 7650 10430 5630 8030 7752.57 2.74 0 1230 8290 8160 8020 7890 7750 8225 7955 69 2400 500 5780 10 1 13328219 1050 4.10 0.72 12 0.44 1924.00 10944.00 20700 20240320 -61.93 6510 20241209 21.04 9900 -20.40 20250225 6590 19.58 20250203 20700 -61.93 20240320 6510 21.04 20241209 3.83 N 091580 500 69 억 364754 N N 6 N 00 N