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
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
20250318,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,-280,5,-6.38,1632872500,389683,155.36,4550,4550,3960,5700,3075,4390,4190.33,1.15,0,-19020,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,997,-7.65,2.61,12,1.61,-537.00,1576.00,16350,20240320,-74.86,2575,20250220,59.61,7620,-46.06,20250103,2575,59.61,20250220,16350,-74.86,20240320,2575,59.61,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N
20250318,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-240,5,-5.47,1556975075,371332,148.04,4550,4550,3960,5700,3075,4390,4192.95,1.15,0,-9555,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1006,-7.73,2.63,12,1.53,-537.00,1576.00,16350,20240320,-74.62,2575,20250220,61.17,7620,-45.54,20250103,2575,61.17,20250220,16350,-74.62,20240320,2575,61.17,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N
20250318,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,-265,5,-6.04,1023761560,240660,95.95,4550,4550,4115,5700,3075,4390,4253.97,1.15,0,-10583,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1000,-7.68,2.62,12,0.99,-537.00,1576.00,16350,20240320,-74.77,2575,20250220,60.19,7620,-45.87,20250103,2575,60.19,20250220,16350,-74.77,20240320,2575,60.19,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N
20250318,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,-170,5,-3.87,815180820,190452,75.93,4550,4550,4150,5700,3075,4390,4280.24,1.15,0,-7552,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1023,-7.86,2.68,12,0.79,-537.00,1576.00,16350,20240320,-74.19,2575,20250220,63.88,7620,-44.62,20250103,2575,63.88,20250220,16350,-74.19,20240320,2575,63.88,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N
20250318,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-180,5,-4.10,769111017,179444,71.54,4550,4550,4150,5700,3075,4390,4286.08,1.15,0,-7754,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1021,-7.84,2.67,12,0.74,-537.00,1576.00,16350,20240320,-74.25,2575,20250220,63.50,7620,-44.75,20250103,2575,63.50,20250220,16350,-74.25,20240320,2575,63.50,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N
20250318,110721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,-170,5,-3.87,622904007,144673,57.68,4550,4550,4150,5700,3075,4390,4305.60,1.15,0,-2906,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1023,-7.86,2.68,12,0.60,-537.00,1576.00,16350,20240320,-74.19,2575,20250220,63.88,7620,-44.62,20250103,2575,63.88,20250220,16350,-74.19,20240320,2575,63.88,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N
20250318,100724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-5,5,-0.11,199134946,45143,18.00,4550,4550,4350,5700,3075,4390,4411.20,1.15,0,-719,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1063,-8.17,2.78,12,0.19,-537.00,1576.00,16350,20240320,-73.18,2575,20250220,70.29,7620,-42.45,20250103,2575,70.29,20250220,16350,-73.18,20240320,2575,70.29,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N
20250318,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,5,2,0.11,78829015,17695,7.05,4550,4550,4395,5700,3075,4390,4454.88,1.15,0,-4581,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1066,-8.18,2.79,12,0.07,-537.00,1576.00,16350,20240320,-73.12,2575,20250220,70.68,7620,-42.32,20250103,2575,70.68,20250220,16350,-73.12,20240320,2575,70.68,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N
20250317,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,-200,5,-4.36,1106850575,250422,95.62,4590,4590,4365,5960,3215,4590,4419.92,1.30,0,-36354,4796,4692,4496,4392,4196,4745,4445,121,1370,500,3210,5,1,24246250,1064,-8.18,2.79,12,1.03,-537.00,1576.00,16350,20240320,-73.15,2575,20250220,70.49,7620,-42.39,20250103,2575,70.49,20250220,16350,-73.15,20240320,2575,70.49,20250220,0.05,N,091440,500,121 억,,314261,N,N,0,N,00,N
20250317,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-175,5,-3.81,1038014195,234825,89.66,4590,4590,4365,5960,3215,4590,4420.35,1.30,0,-34020,4796,4692,4496,4392,4196,4745,4445,121,1370,500,3210,5,1,24246250,1070,-8.22,2.80,12,0.97,-537.00,1576.00,16350,20240320,-73.00,2575,20250220,71.46,7620,-42.06,20250103,2575,71.46,20250220,16350,-73.00,20240320,2575,71.46,20250220,0.05,N,091440,500,121 억,,314261,N,N,0,N,00,N
20250317,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-180,5,-3.92,890628515,201772,77.04,4590,4590,4365,5960,3215,4590,4414.00,1.30,0,-23931,4796,4692,4496,4392,4196,4745,4445,121,1370,500,3210,5,1,24246250,1069,-8.21,2.80,12,0.83,-537.00,1576.00,16350,20240320,-73.03,2575,20250220,71.26,7620,-42.13,20250103,2575,71.26,20250220,16350,-73.03,20240320,2575,71.26,20250220,0.05,N,091440,500,121 억,,314261,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 4110 -280 5 -6.38 1632872500 389683 155.36 4550 4550 3960 5700 3075 4390 4190.33 1.15 0 -19020 4673 4531 4448 4306 4223 4490 4265 121 1310 500 3070 5 1 24246250 997 -7.65 2.61 12 1.61 -537.00 1576.00 16350 20240320 -74.86 2575 20250220 59.61 7620 -46.06 20250103 2575 59.61 20250220 16350 -74.86 20240320 2575 59.61 20250220 0.05 N 091440 500 121 억 278244 N N 0 N 00 N
3 20250318 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -240 5 -5.47 1556975075 371332 148.04 4550 4550 3960 5700 3075 4390 4192.95 1.15 0 -9555 4673 4531 4448 4306 4223 4490 4265 121 1310 500 3070 5 1 24246250 1006 -7.73 2.63 12 1.53 -537.00 1576.00 16350 20240320 -74.62 2575 20250220 61.17 7620 -45.54 20250103 2575 61.17 20250220 16350 -74.62 20240320 2575 61.17 20250220 0.05 N 091440 500 121 억 278244 N N 0 N 00 N
4 20250318 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 4125 -265 5 -6.04 1023761560 240660 95.95 4550 4550 4115 5700 3075 4390 4253.97 1.15 0 -10583 4673 4531 4448 4306 4223 4490 4265 121 1310 500 3070 5 1 24246250 1000 -7.68 2.62 12 0.99 -537.00 1576.00 16350 20240320 -74.77 2575 20250220 60.19 7620 -45.87 20250103 2575 60.19 20250220 16350 -74.77 20240320 2575 60.19 20250220 0.05 N 091440 500 121 억 278244 N N 0 N 00 N
5 20250318 130722 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 -170 5 -3.87 815180820 190452 75.93 4550 4550 4150 5700 3075 4390 4280.24 1.15 0 -7552 4673 4531 4448 4306 4223 4490 4265 121 1310 500 3070 5 1 24246250 1023 -7.86 2.68 12 0.79 -537.00 1576.00 16350 20240320 -74.19 2575 20250220 63.88 7620 -44.62 20250103 2575 63.88 20250220 16350 -74.19 20240320 2575 63.88 20250220 0.05 N 091440 500 121 억 278244 N N 0 N 00 N
6 20250318 120723 57 100.00 KOSDAQ 전기·전자 N N N N N 4210 -180 5 -4.10 769111017 179444 71.54 4550 4550 4150 5700 3075 4390 4286.08 1.15 0 -7754 4673 4531 4448 4306 4223 4490 4265 121 1310 500 3070 5 1 24246250 1021 -7.84 2.67 12 0.74 -537.00 1576.00 16350 20240320 -74.25 2575 20250220 63.50 7620 -44.75 20250103 2575 63.50 20250220 16350 -74.25 20240320 2575 63.50 20250220 0.05 N 091440 500 121 억 278244 N N 0 N 00 N
7 20250318 110721 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 -170 5 -3.87 622904007 144673 57.68 4550 4550 4150 5700 3075 4390 4305.60 1.15 0 -2906 4673 4531 4448 4306 4223 4490 4265 121 1310 500 3070 5 1 24246250 1023 -7.86 2.68 12 0.60 -537.00 1576.00 16350 20240320 -74.19 2575 20250220 63.88 7620 -44.62 20250103 2575 63.88 20250220 16350 -74.19 20240320 2575 63.88 20250220 0.05 N 091440 500 121 억 278244 N N 0 N 00 N
8 20250318 100724 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 -5 5 -0.11 199134946 45143 18.00 4550 4550 4350 5700 3075 4390 4411.20 1.15 0 -719 4673 4531 4448 4306 4223 4490 4265 121 1310 500 3070 5 1 24246250 1063 -8.17 2.78 12 0.19 -537.00 1576.00 16350 20240320 -73.18 2575 20250220 70.29 7620 -42.45 20250103 2575 70.29 20250220 16350 -73.18 20240320 2575 70.29 20250220 0.05 N 091440 500 121 억 278244 N N 0 N 00 N
9 20250318 090726 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 5 2 0.11 78829015 17695 7.05 4550 4550 4395 5700 3075 4390 4454.88 1.15 0 -4581 4673 4531 4448 4306 4223 4490 4265 121 1310 500 3070 5 1 24246250 1066 -8.18 2.79 12 0.07 -537.00 1576.00 16350 20240320 -73.12 2575 20250220 70.68 7620 -42.32 20250103 2575 70.68 20250220 16350 -73.12 20240320 2575 70.68 20250220 0.05 N 091440 500 121 억 278244 N N 0 N 00 N
10 20250317 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 -200 5 -4.36 1106850575 250422 95.62 4590 4590 4365 5960 3215 4590 4419.92 1.30 0 -36354 4796 4692 4496 4392 4196 4745 4445 121 1370 500 3210 5 1 24246250 1064 -8.18 2.79 12 1.03 -537.00 1576.00 16350 20240320 -73.15 2575 20250220 70.49 7620 -42.39 20250103 2575 70.49 20250220 16350 -73.15 20240320 2575 70.49 20250220 0.05 N 091440 500 121 억 314261 N N 0 N 00 N
11 20250317 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 -175 5 -3.81 1038014195 234825 89.66 4590 4590 4365 5960 3215 4590 4420.35 1.30 0 -34020 4796 4692 4496 4392 4196 4745 4445 121 1370 500 3210 5 1 24246250 1070 -8.22 2.80 12 0.97 -537.00 1576.00 16350 20240320 -73.00 2575 20250220 71.46 7620 -42.06 20250103 2575 71.46 20250220 16350 -73.00 20240320 2575 71.46 20250220 0.05 N 091440 500 121 억 314261 N N 0 N 00 N
12 20250317 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -180 5 -3.92 890628515 201772 77.04 4590 4590 4365 5960 3215 4590 4414.00 1.30 0 -23931 4796 4692 4496 4392 4196 4745 4445 121 1370 500 3210 5 1 24246250 1069 -8.21 2.80 12 0.83 -537.00 1576.00 16350 20240320 -73.03 2575 20250220 71.26 7620 -42.13 20250103 2575 71.26 20250220 16350 -73.03 20240320 2575 71.26 20250220 0.05 N 091440 500 121 억 314261 N N 0 N 00 N