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
093920/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
20250312,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,20,2,0.38,58354820,11218,119.56,5200,5250,5190,6760,3640,5200,5201.86,2.61,0,-27,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,971,6.74,0.47,12,0.06,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,20,2,0.38,54788950,10534,112.27,5200,5250,5190,6760,3640,5200,5201.15,2.61,0,127,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,971,6.74,0.47,12,0.06,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,20,2,0.38,42629660,8196,87.35,5200,5250,5190,6760,3640,5200,5201.28,2.61,0,125,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,971,6.74,0.47,12,0.04,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,130718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,10,2,0.19,41951060,8066,85.96,5200,5250,5190,6760,3640,5200,5200.97,2.61,0,125,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,969,6.72,0.47,12,0.04,775.00,11013.00,5970,20240813,-12.73,5140,20250311,1.36,5560,-6.29,20250107,5140,1.36,20250311,5970,-12.73,20240813,5140,1.36,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,10,2,0.19,36704980,7061,75.25,5200,5250,5190,6760,3640,5200,5198.27,2.61,0,125,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,969,6.72,0.47,12,0.04,775.00,11013.00,5970,20240813,-12.73,5140,20250311,1.36,5560,-6.29,20250107,5140,1.36,20250311,5970,-12.73,20240813,5140,1.36,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,10,2,0.19,32339290,6223,66.32,5200,5250,5190,6760,3640,5200,5196.74,2.61,0,125,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,969,6.72,0.47,12,0.03,775.00,11013.00,5970,20240813,-12.73,5140,20250311,1.36,5560,-6.29,20250107,5140,1.36,20250311,5970,-12.73,20240813,5140,1.36,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,10,2,0.19,31964960,6151,65.55,5200,5250,5190,6760,3640,5200,5196.71,2.61,0,125,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,969,6.72,0.47,12,0.03,775.00,11013.00,5970,20240813,-12.73,5140,20250311,1.36,5560,-6.29,20250107,5140,1.36,20250311,5970,-12.73,20240813,5140,1.36,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,50,2,0.96,261300,50,0.53,5200,5250,5200,6760,3640,5200,5226.00,2.61,0,-26,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,977,6.77,0.48,12,0.00,775.00,11013.00,5970,20240813,-12.06,5140,20250311,2.14,5560,-5.58,20250107,5140,2.14,20250311,5970,-12.06,20240813,5140,2.14,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250311,160713,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5200,10,2,0.19,48460855,9383,73.01,5150,5210,5140,6740,3640,5190,5164.75,2.61,0,-264,5243,5216,5193,5166,5143,5205,5155,93,1550,500,3840,10,1,18600000,967,6.71,0.47,12,0.05,775.00,11013.00,5970,20240813,-12.90,5140,20250311,1.17,5560,-6.47,20250107,5140,1.17,20250311,5970,-12.90,20240813,5140,1.17,20250311,0.46,N,093920,500,93 억,,484774,N,N,0,N,00,N
20250311,150716,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,40842855,7918,61.61,5150,5210,5140,6740,3640,5190,5158.23,2.61,0,-244,5243,5216,5193,5166,5143,5205,5155,93,1550,500,3840,10,1,18600000,969,6.72,0.47,12,0.04,775.00,11013.00,5970,20240813,-12.73,5140,20250311,1.36,5560,-6.29,20250107,5140,1.36,20250311,5970,-12.73,20240813,5140,1.36,20250311,0.46,N,093920,500,93 억,,484774,N,N,0,N,00,N
20250311,140716,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5200,10,2,0.19,38599255,7486,58.25,5150,5210,5140,6740,3640,5190,5156.19,2.61,0,-111,5243,5216,5193,5166,5143,5205,5155,93,1550,500,3840,10,1,18600000,967,6.71,0.47,12,0.04,775.00,11013.00,5970,20240813,-12.90,5140,20250311,1.17,5560,-6.47,20250107,5140,1.17,20250311,5970,-12.90,20240813,5140,1.17,20250311,0.46,N,093920,500,93 억,,484774,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 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 20 2 0.38 58354820 11218 119.56 5200 5250 5190 6760 3640 5200 5201.86 2.61 0 -27 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 971 6.74 0.47 12 0.06 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
3 20250312 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 20 2 0.38 54788950 10534 112.27 5200 5250 5190 6760 3640 5200 5201.15 2.61 0 127 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 971 6.74 0.47 12 0.06 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
4 20250312 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 20 2 0.38 42629660 8196 87.35 5200 5250 5190 6760 3640 5200 5201.28 2.61 0 125 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 971 6.74 0.47 12 0.04 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
5 20250312 130718 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 10 2 0.19 41951060 8066 85.96 5200 5250 5190 6760 3640 5200 5200.97 2.61 0 125 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 969 6.72 0.47 12 0.04 775.00 11013.00 5970 20240813 -12.73 5140 20250311 1.36 5560 -6.29 20250107 5140 1.36 20250311 5970 -12.73 20240813 5140 1.36 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
6 20250312 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 10 2 0.19 36704980 7061 75.25 5200 5250 5190 6760 3640 5200 5198.27 2.61 0 125 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 969 6.72 0.47 12 0.04 775.00 11013.00 5970 20240813 -12.73 5140 20250311 1.36 5560 -6.29 20250107 5140 1.36 20250311 5970 -12.73 20240813 5140 1.36 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
7 20250312 110716 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 10 2 0.19 32339290 6223 66.32 5200 5250 5190 6760 3640 5200 5196.74 2.61 0 125 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 969 6.72 0.47 12 0.03 775.00 11013.00 5970 20240813 -12.73 5140 20250311 1.36 5560 -6.29 20250107 5140 1.36 20250311 5970 -12.73 20240813 5140 1.36 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
8 20250312 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 10 2 0.19 31964960 6151 65.55 5200 5250 5190 6760 3640 5200 5196.71 2.61 0 125 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 969 6.72 0.47 12 0.03 775.00 11013.00 5970 20240813 -12.73 5140 20250311 1.36 5560 -6.29 20250107 5140 1.36 20250311 5970 -12.73 20240813 5140 1.36 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
9 20250312 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 50 2 0.96 261300 50 0.53 5200 5250 5200 6760 3640 5200 5226.00 2.61 0 -26 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 977 6.77 0.48 12 0.00 775.00 11013.00 5970 20240813 -12.06 5140 20250311 2.14 5560 -5.58 20250107 5140 2.14 20250311 5970 -12.06 20240813 5140 2.14 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
10 20250311 160713 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5200 10 2 0.19 48460855 9383 73.01 5150 5210 5140 6740 3640 5190 5164.75 2.61 0 -264 5243 5216 5193 5166 5143 5205 5155 93 1550 500 3840 10 1 18600000 967 6.71 0.47 12 0.05 775.00 11013.00 5970 20240813 -12.90 5140 20250311 1.17 5560 -6.47 20250107 5140 1.17 20250311 5970 -12.90 20240813 5140 1.17 20250311 0.46 N 093920 500 93 억 484774 N N 0 N 00 N
11 20250311 150716 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5210 20 2 0.39 40842855 7918 61.61 5150 5210 5140 6740 3640 5190 5158.23 2.61 0 -244 5243 5216 5193 5166 5143 5205 5155 93 1550 500 3840 10 1 18600000 969 6.72 0.47 12 0.04 775.00 11013.00 5970 20240813 -12.73 5140 20250311 1.36 5560 -6.29 20250107 5140 1.36 20250311 5970 -12.73 20240813 5140 1.36 20250311 0.46 N 093920 500 93 억 484774 N N 0 N 00 N
12 20250311 140716 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 5200 10 2 0.19 38599255 7486 58.25 5150 5210 5140 6740 3640 5190 5156.19 2.61 0 -111 5243 5216 5193 5166 5143 5205 5155 93 1550 500 3840 10 1 18600000 967 6.71 0.47 12 0.04 775.00 11013.00 5970 20240813 -12.90 5140 20250311 1.17 5560 -6.47 20250107 5140 1.17 20250311 5970 -12.90 20240813 5140 1.17 20250311 0.46 N 093920 500 93 억 484774 N N 0 N 00 N