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
092300/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
20250312,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,255,2,9.59,31785103205,10190622,18957.18,2685,3330,2685,3455,1865,2660,3119.29,0.44,0,-12729,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,544,5.24,0.53,12,54.57,556.00,5453.00,4395,20240619,-33.67,2175,20241210,34.02,3330,-12.46,20250312,2440,19.47,20250120,4395,-33.67,20240619,2175,34.02,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,235,2,8.83,31166651731,9976711,18559.25,2685,3330,2685,3455,1865,2660,3123.94,0.44,0,-8723,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,541,5.21,0.53,12,53.43,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,415,2,15.60,29329239521,9359342,17410.79,2685,3330,2685,3455,1865,2660,3133.69,0.44,0,-12967,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,574,5.53,0.56,12,50.12,556.00,5453.00,4395,20240619,-30.03,2175,20241210,41.38,3330,-7.66,20250312,2440,26.02,20250120,4395,-30.03,20240619,2175,41.38,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,425,2,15.98,28266236903,9014723,16769.71,2685,3330,2685,3455,1865,2660,3135.56,0.44,0,-8790,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,576,5.55,0.57,12,48.28,556.00,5453.00,4395,20240619,-29.81,2175,20241210,41.84,3330,-7.36,20250312,2440,26.43,20250120,4395,-29.81,20240619,2175,41.84,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,120715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,490,2,18.42,25886374520,8251149,15349.26,2685,3330,2685,3455,1865,2660,3137.31,0.44,0,-6736,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,588,5.67,0.58,12,44.19,556.00,5453.00,4395,20240619,-28.33,2175,20241210,44.83,3330,-5.41,20250312,2440,29.10,20250120,4395,-28.33,20240619,2175,44.83,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,530,2,19.92,23843835962,7599533,14137.09,2685,3330,2685,3455,1865,2660,3137.54,0.44,0,-10092,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,596,5.74,0.58,12,40.70,556.00,5453.00,4395,20240619,-27.42,2175,20241210,46.67,3330,-4.20,20250312,2440,30.74,20250120,4395,-27.42,20240619,2175,46.67,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,410,2,15.41,13255712578,4308272,8014.50,2685,3195,2685,3455,1865,2660,3076.80,0.44,0,-10414,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,573,5.52,0.56,12,23.07,556.00,5453.00,4395,20240619,-30.15,2175,20241210,41.15,3195,-3.91,20250312,2440,25.82,20250120,4395,-30.15,20240619,2175,41.15,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,380,2,14.29,4409670529,1456507,2709.48,2685,3180,2685,3455,1865,2660,3027.57,0.44,0,3265,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,568,5.47,0.56,12,7.80,556.00,5453.00,4395,20240619,-30.83,2175,20241210,39.77,3180,-4.40,20250312,2440,24.59,20250120,4395,-30.83,20240619,2175,39.77,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250311,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,50,2,1.92,136132950,52681,152.24,2585,2660,2555,3390,1830,2610,2583.90,0.43,0,609,2666,2637,2591,2562,2516,2652,2577,93,780,500,1870,5,1,18672816,497,4.78,0.49,12,0.28,556.00,5453.00,4395,20240227,-39.48,2175,20241210,22.30,2815,-5.51,20250121,2440,9.02,20250120,4395,-39.48,20240619,2175,22.30,20241210,1.52,N,092300,500,93 억,,80676,N,N,0,N,00,N
20250311,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-10,5,-0.38,115362505,44767,129.37,2585,2605,2555,3390,1830,2610,2576.95,0.43,0,903,2666,2637,2591,2562,2516,2652,2577,93,780,500,1870,5,1,18672816,485,4.68,0.48,12,0.24,556.00,5453.00,4395,20240227,-40.84,2175,20241210,19.54,2815,-7.64,20250121,2440,6.56,20250120,4395,-40.84,20240619,2175,19.54,20241210,1.52,N,092300,500,93 억,,80676,N,N,0,N,00,N
20250311,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-20,5,-0.77,106800875,41473,119.85,2585,2600,2555,3390,1830,2610,2575.19,0.43,0,898,2666,2637,2591,2562,2516,2652,2577,93,780,500,1870,5,1,18672816,484,4.66,0.47,12,0.22,556.00,5453.00,4395,20240227,-41.07,2175,20241210,19.08,2815,-7.99,20250121,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.52,N,092300,500,93 억,,80676,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 160713 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 255 2 9.59 31785103205 10190622 18957.18 2685 3330 2685 3455 1865 2660 3119.29 0.44 0 -12729 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 544 5.24 0.53 12 54.57 556.00 5453.00 4395 20240619 -33.67 2175 20241210 34.02 3330 -12.46 20250312 2440 19.47 20250120 4395 -33.67 20240619 2175 34.02 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
3 20250312 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 235 2 8.83 31166651731 9976711 18559.25 2685 3330 2685 3455 1865 2660 3123.94 0.44 0 -8723 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 541 5.21 0.53 12 53.43 556.00 5453.00 4395 20240619 -34.13 2175 20241210 33.10 3330 -13.06 20250312 2440 18.65 20250120 4395 -34.13 20240619 2175 33.10 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
4 20250312 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 415 2 15.60 29329239521 9359342 17410.79 2685 3330 2685 3455 1865 2660 3133.69 0.44 0 -12967 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 574 5.53 0.56 12 50.12 556.00 5453.00 4395 20240619 -30.03 2175 20241210 41.38 3330 -7.66 20250312 2440 26.02 20250120 4395 -30.03 20240619 2175 41.38 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
5 20250312 130713 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 425 2 15.98 28266236903 9014723 16769.71 2685 3330 2685 3455 1865 2660 3135.56 0.44 0 -8790 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 576 5.55 0.57 12 48.28 556.00 5453.00 4395 20240619 -29.81 2175 20241210 41.84 3330 -7.36 20250312 2440 26.43 20250120 4395 -29.81 20240619 2175 41.84 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
6 20250312 120715 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 490 2 18.42 25886374520 8251149 15349.26 2685 3330 2685 3455 1865 2660 3137.31 0.44 0 -6736 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 588 5.67 0.58 12 44.19 556.00 5453.00 4395 20240619 -28.33 2175 20241210 44.83 3330 -5.41 20250312 2440 29.10 20250120 4395 -28.33 20240619 2175 44.83 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
7 20250312 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 530 2 19.92 23843835962 7599533 14137.09 2685 3330 2685 3455 1865 2660 3137.54 0.44 0 -10092 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 596 5.74 0.58 12 40.70 556.00 5453.00 4395 20240619 -27.42 2175 20241210 46.67 3330 -4.20 20250312 2440 30.74 20250120 4395 -27.42 20240619 2175 46.67 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
8 20250312 100712 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 410 2 15.41 13255712578 4308272 8014.50 2685 3195 2685 3455 1865 2660 3076.80 0.44 0 -10414 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 573 5.52 0.56 12 23.07 556.00 5453.00 4395 20240619 -30.15 2175 20241210 41.15 3195 -3.91 20250312 2440 25.82 20250120 4395 -30.15 20240619 2175 41.15 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
9 20250312 090717 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 380 2 14.29 4409670529 1456507 2709.48 2685 3180 2685 3455 1865 2660 3027.57 0.44 0 3265 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 568 5.47 0.56 12 7.80 556.00 5453.00 4395 20240619 -30.83 2175 20241210 39.77 3180 -4.40 20250312 2440 24.59 20250120 4395 -30.83 20240619 2175 39.77 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
10 20250311 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 2660 50 2 1.92 136132950 52681 152.24 2585 2660 2555 3390 1830 2610 2583.90 0.43 0 609 2666 2637 2591 2562 2516 2652 2577 93 780 500 1870 5 1 18672816 497 4.78 0.49 12 0.28 556.00 5453.00 4395 20240227 -39.48 2175 20241210 22.30 2815 -5.51 20250121 2440 9.02 20250120 4395 -39.48 20240619 2175 22.30 20241210 1.52 N 092300 500 93 억 80676 N N 0 N 00 N
11 20250311 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -10 5 -0.38 115362505 44767 129.37 2585 2605 2555 3390 1830 2610 2576.95 0.43 0 903 2666 2637 2591 2562 2516 2652 2577 93 780 500 1870 5 1 18672816 485 4.68 0.48 12 0.24 556.00 5453.00 4395 20240227 -40.84 2175 20241210 19.54 2815 -7.64 20250121 2440 6.56 20250120 4395 -40.84 20240619 2175 19.54 20241210 1.52 N 092300 500 93 억 80676 N N 0 N 00 N
12 20250311 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -20 5 -0.77 106800875 41473 119.85 2585 2600 2555 3390 1830 2610 2575.19 0.43 0 898 2666 2637 2591 2562 2516 2652 2577 93 780 500 1870 5 1 18672816 484 4.66 0.47 12 0.22 556.00 5453.00 4395 20240227 -41.07 2175 20241210 19.08 2815 -7.99 20250121 2440 6.15 20250120 4395 -41.07 20240619 2175 19.08 20241210 1.52 N 092300 500 93 억 80676 N N 0 N 00 N