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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-25,5,-0.87,222753583,77389,74.13,2840,2950,2840,3730,2010,2870,2878.36,1.04,0,484,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,333,3.75,0.34,12,0.66,758.00,8283.00,3475,20250228,-18.13,2020,20240805,40.84,3475,-18.13,20250228,2270,25.33,20250203,3475,-18.13,20250228,2020,40.84,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N
20250318,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-20,5,-0.70,201355403,69874,66.94,2840,2950,2840,3730,2010,2870,2881.69,1.04,0,-172,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,334,3.76,0.34,12,0.60,758.00,8283.00,3475,20250228,-17.99,2020,20240805,41.09,3475,-17.99,20250228,2270,25.55,20250203,3475,-17.99,20250228,2020,41.09,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N
20250318,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-25,5,-0.87,179793337,62325,59.70,2840,2950,2840,3730,2010,2870,2884.77,1.04,0,-734,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,333,3.75,0.34,12,0.53,758.00,8283.00,3475,20250228,-18.13,2020,20240805,40.84,3475,-18.13,20250228,2270,25.33,20250203,3475,-18.13,20250228,2020,40.84,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N
20250318,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,0,3,0.00,166998752,57849,55.42,2840,2950,2840,3730,2010,2870,2886.80,1.04,0,-1332,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,336,3.79,0.35,12,0.49,758.00,8283.00,3475,20250228,-17.41,2020,20240805,42.08,3475,-17.41,20250228,2270,26.43,20250203,3475,-17.41,20250228,2020,42.08,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N
20250318,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-5,5,-0.17,157322535,54474,52.18,2840,2950,2840,3730,2010,2870,2888.03,1.04,0,145,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,335,3.78,0.35,12,0.47,758.00,8283.00,3475,20250228,-17.55,2020,20240805,41.83,3475,-17.55,20250228,2270,26.21,20250203,3475,-17.55,20250228,2020,41.83,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N
20250318,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,20,2,0.70,147503650,51039,48.89,2840,2950,2840,3730,2010,2870,2890.02,1.04,0,-602,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,338,3.81,0.35,12,0.44,758.00,8283.00,3475,20250228,-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,,121425,N,N,0,N,00,N
20250318,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,20,2,0.70,102302380,35328,33.84,2840,2950,2840,3730,2010,2870,2895.79,1.04,0,688,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,338,3.81,0.35,12,0.30,758.00,8283.00,3475,20250228,-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,,121425,N,N,0,N,00,N
20250318,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,50,2,1.74,36474910,12661,12.13,2840,2920,2840,3730,2010,2870,2880.89,1.04,0,2390,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,342,3.85,0.35,12,0.11,758.00,8283.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N
20250317,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-25,5,-0.86,297899266,104141,109.40,2910,2930,2800,3760,2030,2895,2860.54,1.07,0,-4456,3015,2955,2865,2805,2715,2985,2835,59,865,500,2080,5,1,11703721,336,-5.72,0.38,12,0.89,-502.00,7473.00,3475,20250228,-17.41,2020,20240805,42.08,3475,-17.41,20250228,2270,26.43,20250203,3475,-17.41,20250228,2020,42.08,20240805,0.24,N,091340,500,58 억,,124781,N,N,0,N,00,N
20250317,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-35,5,-1.21,287312866,100435,105.51,2910,2930,2800,3760,2030,2895,2860.68,1.07,0,-3581,3015,2955,2865,2805,2715,2985,2835,59,865,500,2080,5,1,11703721,335,-5.70,0.38,12,0.86,-502.00,7473.00,3475,20250228,-17.70,2020,20240805,41.58,3475,-17.70,20250228,2270,25.99,20250203,3475,-17.70,20250228,2020,41.58,20240805,0.24,N,091340,500,58 억,,124781,N,N,0,N,00,N
20250317,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-75,5,-2.59,270905982,94687,99.47,2910,2930,2800,3760,2030,2895,2861.07,1.07,0,-3298,3015,2955,2865,2805,2715,2985,2835,59,865,500,2080,5,1,11703721,330,-5.62,0.38,12,0.81,-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,,124781,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 20250318 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -25 5 -0.87 222753583 77389 74.13 2840 2950 2840 3730 2010 2870 2878.36 1.04 0 484 2996 2932 2866 2802 2736 2900 2770 59 860 500 2060 5 1 11703721 333 3.75 0.34 12 0.66 758.00 8283.00 3475 20250228 -18.13 2020 20240805 40.84 3475 -18.13 20250228 2270 25.33 20250203 3475 -18.13 20250228 2020 40.84 20240805 0.24 N 091340 500 58 억 121425 N N 0 N 00 N
3 20250318 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 -20 5 -0.70 201355403 69874 66.94 2840 2950 2840 3730 2010 2870 2881.69 1.04 0 -172 2996 2932 2866 2802 2736 2900 2770 59 860 500 2060 5 1 11703721 334 3.76 0.34 12 0.60 758.00 8283.00 3475 20250228 -17.99 2020 20240805 41.09 3475 -17.99 20250228 2270 25.55 20250203 3475 -17.99 20250228 2020 41.09 20240805 0.24 N 091340 500 58 억 121425 N N 0 N 00 N
4 20250318 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -25 5 -0.87 179793337 62325 59.70 2840 2950 2840 3730 2010 2870 2884.77 1.04 0 -734 2996 2932 2866 2802 2736 2900 2770 59 860 500 2060 5 1 11703721 333 3.75 0.34 12 0.53 758.00 8283.00 3475 20250228 -18.13 2020 20240805 40.84 3475 -18.13 20250228 2270 25.33 20250203 3475 -18.13 20250228 2020 40.84 20240805 0.24 N 091340 500 58 억 121425 N N 0 N 00 N
5 20250318 130721 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 0 3 0.00 166998752 57849 55.42 2840 2950 2840 3730 2010 2870 2886.80 1.04 0 -1332 2996 2932 2866 2802 2736 2900 2770 59 860 500 2060 5 1 11703721 336 3.79 0.35 12 0.49 758.00 8283.00 3475 20250228 -17.41 2020 20240805 42.08 3475 -17.41 20250228 2270 26.43 20250203 3475 -17.41 20250228 2020 42.08 20240805 0.24 N 091340 500 58 억 121425 N N 0 N 00 N
6 20250318 120722 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -5 5 -0.17 157322535 54474 52.18 2840 2950 2840 3730 2010 2870 2888.03 1.04 0 145 2996 2932 2866 2802 2736 2900 2770 59 860 500 2060 5 1 11703721 335 3.78 0.35 12 0.47 758.00 8283.00 3475 20250228 -17.55 2020 20240805 41.83 3475 -17.55 20250228 2270 26.21 20250203 3475 -17.55 20250228 2020 41.83 20240805 0.24 N 091340 500 58 억 121425 N N 0 N 00 N
7 20250318 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 20 2 0.70 147503650 51039 48.89 2840 2950 2840 3730 2010 2870 2890.02 1.04 0 -602 2996 2932 2866 2802 2736 2900 2770 59 860 500 2060 5 1 11703721 338 3.81 0.35 12 0.44 758.00 8283.00 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 121425 N N 0 N 00 N
8 20250318 100723 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 20 2 0.70 102302380 35328 33.84 2840 2950 2840 3730 2010 2870 2895.79 1.04 0 688 2996 2932 2866 2802 2736 2900 2770 59 860 500 2060 5 1 11703721 338 3.81 0.35 12 0.30 758.00 8283.00 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 121425 N N 0 N 00 N
9 20250318 090726 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 50 2 1.74 36474910 12661 12.13 2840 2920 2840 3730 2010 2870 2880.89 1.04 0 2390 2996 2932 2866 2802 2736 2900 2770 59 860 500 2060 5 1 11703721 342 3.85 0.35 12 0.11 758.00 8283.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.24 N 091340 500 58 억 121425 N N 0 N 00 N
10 20250317 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -25 5 -0.86 297899266 104141 109.40 2910 2930 2800 3760 2030 2895 2860.54 1.07 0 -4456 3015 2955 2865 2805 2715 2985 2835 59 865 500 2080 5 1 11703721 336 -5.72 0.38 12 0.89 -502.00 7473.00 3475 20250228 -17.41 2020 20240805 42.08 3475 -17.41 20250228 2270 26.43 20250203 3475 -17.41 20250228 2020 42.08 20240805 0.24 N 091340 500 58 억 124781 N N 0 N 00 N
11 20250317 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -35 5 -1.21 287312866 100435 105.51 2910 2930 2800 3760 2030 2895 2860.68 1.07 0 -3581 3015 2955 2865 2805 2715 2985 2835 59 865 500 2080 5 1 11703721 335 -5.70 0.38 12 0.86 -502.00 7473.00 3475 20250228 -17.70 2020 20240805 41.58 3475 -17.70 20250228 2270 25.99 20250203 3475 -17.70 20250228 2020 41.58 20240805 0.24 N 091340 500 58 억 124781 N N 0 N 00 N
12 20250317 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -75 5 -2.59 270905982 94687 99.47 2910 2930 2800 3760 2030 2895 2861.07 1.07 0 -3298 3015 2955 2865 2805 2715 2985 2835 59 865 500 2080 5 1 11703721 330 -5.62 0.38 12 0.81 -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 124781 N N 0 N 00 N