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
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
20250318,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-75,5,-2.53,485981025,166939,60.47,2950,2965,2880,3845,2075,2960,2911.13,0.49,0,6921,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,539,5.19,0.53,12,0.89,556.00,5453.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N
20250318,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-75,5,-2.53,428622055,147081,53.27,2950,2965,2885,3845,2075,2960,2914.19,0.49,0,6705,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,539,5.19,0.53,12,0.79,556.00,5453.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N
20250318,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-50,5,-1.69,370190600,126919,45.97,2950,2965,2890,3845,2075,2960,2916.74,0.49,0,7401,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,543,5.23,0.53,12,0.68,556.00,5453.00,4395,20240619,-33.79,2175,20241210,33.79,3330,-12.61,20250312,2440,19.26,20250120,4395,-33.79,20240619,2175,33.79,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N
20250318,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-45,5,-1.52,336880935,115447,41.82,2950,2965,2890,3845,2075,2960,2918.05,0.49,0,8791,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,544,5.24,0.53,12,0.62,556.00,5453.00,4395,20240619,-33.67,2175,20241210,34.02,3330,-12.46,20250312,2440,19.47,20250120,4395,-33.67,20240619,2175,34.02,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N
20250318,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-50,5,-1.69,301941350,103432,37.46,2950,2965,2890,3845,2075,2960,2919.22,0.49,0,9255,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,543,5.23,0.53,12,0.55,556.00,5453.00,4395,20240619,-33.79,2175,20241210,33.79,3330,-12.61,20250312,2440,19.26,20250120,4395,-33.79,20240619,2175,33.79,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N
20250318,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-40,5,-1.35,268545895,91984,33.32,2950,2965,2890,3845,2075,2960,2919.48,0.49,0,10455,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,545,5.25,0.54,12,0.49,556.00,5453.00,4395,20240619,-33.56,2175,20241210,34.25,3330,-12.31,20250312,2440,19.67,20250120,4395,-33.56,20240619,2175,34.25,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N
20250318,100727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-40,5,-1.35,156678285,53426,19.35,2950,2965,2905,3845,2075,2960,2932.62,0.49,0,477,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,545,5.25,0.54,12,0.29,556.00,5453.00,4395,20240619,-33.56,2175,20241210,34.25,3330,-12.31,20250312,2440,19.67,20250120,4395,-33.56,20240619,2175,34.25,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N
20250318,090729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-5,5,-0.17,31309420,10657,3.86,2950,2955,2920,3845,2075,2960,2937.90,0.49,0,-1820,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,552,5.31,0.54,12,0.06,556.00,5453.00,4395,20240619,-32.76,2175,20241210,35.86,3330,-11.26,20250312,2440,21.11,20250120,4395,-32.76,20240619,2175,35.86,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N
20250317,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,60,2,2.07,800026451,272474,78.52,2925,2995,2880,3770,2030,2900,2936.09,0.52,0,-5009,2986,2943,2889,2846,2792,2948,2851,93,870,500,2080,5,1,18672816,553,5.32,0.54,12,1.46,556.00,5453.00,4395,20240619,-32.65,2175,20241210,36.09,3330,-11.11,20250312,2440,21.31,20250120,4395,-32.65,20240619,2175,36.09,20241210,2.22,N,092300,500,93 억,,96518,N,N,0,N,00,N
20250317,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,30,2,1.03,751182711,255826,73.72,2925,2995,2880,3770,2030,2900,2936.30,0.52,0,-5573,2986,2943,2889,2846,2792,2948,2851,93,870,500,2080,5,1,18672816,547,5.27,0.54,12,1.37,556.00,5453.00,4395,20240619,-33.33,2175,20241210,34.71,3330,-12.01,20250312,2440,20.08,20250120,4395,-33.33,20240619,2175,34.71,20241210,2.22,N,092300,500,93 억,,96518,N,N,0,N,00,N
20250317,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,50,2,1.72,674722362,229633,66.17,2925,2995,2880,3770,2030,2900,2938.26,0.52,0,-5632,2986,2943,2889,2846,2792,2948,2851,93,870,500,2080,5,1,18672816,551,5.31,0.54,12,1.23,556.00,5453.00,4395,20240619,-32.88,2175,20241210,35.63,3330,-11.41,20250312,2440,20.90,20250120,4395,-32.88,20240619,2175,35.63,20241210,2.22,N,092300,500,93 억,,96518,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 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -75 5 -2.53 485981025 166939 60.47 2950 2965 2880 3845 2075 2960 2911.13 0.49 0 6921 3060 3010 2945 2895 2830 3035 2920 93 885 500 2130 5 1 18672816 539 5.19 0.53 12 0.89 556.00 5453.00 4395 20240619 -34.36 2175 20241210 32.64 3330 -13.36 20250312 2440 18.24 20250120 4395 -34.36 20240619 2175 32.64 20241210 2.31 N 092300 500 93 억 91510 N N 0 N 00 N
3 20250318 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -75 5 -2.53 428622055 147081 53.27 2950 2965 2885 3845 2075 2960 2914.19 0.49 0 6705 3060 3010 2945 2895 2830 3035 2920 93 885 500 2130 5 1 18672816 539 5.19 0.53 12 0.79 556.00 5453.00 4395 20240619 -34.36 2175 20241210 32.64 3330 -13.36 20250312 2440 18.24 20250120 4395 -34.36 20240619 2175 32.64 20241210 2.31 N 092300 500 93 억 91510 N N 0 N 00 N
4 20250318 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -50 5 -1.69 370190600 126919 45.97 2950 2965 2890 3845 2075 2960 2916.74 0.49 0 7401 3060 3010 2945 2895 2830 3035 2920 93 885 500 2130 5 1 18672816 543 5.23 0.53 12 0.68 556.00 5453.00 4395 20240619 -33.79 2175 20241210 33.79 3330 -12.61 20250312 2440 19.26 20250120 4395 -33.79 20240619 2175 33.79 20241210 2.31 N 092300 500 93 억 91510 N N 0 N 00 N
5 20250318 130725 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -45 5 -1.52 336880935 115447 41.82 2950 2965 2890 3845 2075 2960 2918.05 0.49 0 8791 3060 3010 2945 2895 2830 3035 2920 93 885 500 2130 5 1 18672816 544 5.24 0.53 12 0.62 556.00 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 2.31 N 092300 500 93 억 91510 N N 0 N 00 N
6 20250318 120726 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -50 5 -1.69 301941350 103432 37.46 2950 2965 2890 3845 2075 2960 2919.22 0.49 0 9255 3060 3010 2945 2895 2830 3035 2920 93 885 500 2130 5 1 18672816 543 5.23 0.53 12 0.55 556.00 5453.00 4395 20240619 -33.79 2175 20241210 33.79 3330 -12.61 20250312 2440 19.26 20250120 4395 -33.79 20240619 2175 33.79 20241210 2.31 N 092300 500 93 억 91510 N N 0 N 00 N
7 20250318 110724 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -40 5 -1.35 268545895 91984 33.32 2950 2965 2890 3845 2075 2960 2919.48 0.49 0 10455 3060 3010 2945 2895 2830 3035 2920 93 885 500 2130 5 1 18672816 545 5.25 0.54 12 0.49 556.00 5453.00 4395 20240619 -33.56 2175 20241210 34.25 3330 -12.31 20250312 2440 19.67 20250120 4395 -33.56 20240619 2175 34.25 20241210 2.31 N 092300 500 93 억 91510 N N 0 N 00 N
8 20250318 100727 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -40 5 -1.35 156678285 53426 19.35 2950 2965 2905 3845 2075 2960 2932.62 0.49 0 477 3060 3010 2945 2895 2830 3035 2920 93 885 500 2130 5 1 18672816 545 5.25 0.54 12 0.29 556.00 5453.00 4395 20240619 -33.56 2175 20241210 34.25 3330 -12.31 20250312 2440 19.67 20250120 4395 -33.56 20240619 2175 34.25 20241210 2.31 N 092300 500 93 억 91510 N N 0 N 00 N
9 20250318 090729 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 -5 5 -0.17 31309420 10657 3.86 2950 2955 2920 3845 2075 2960 2937.90 0.49 0 -1820 3060 3010 2945 2895 2830 3035 2920 93 885 500 2130 5 1 18672816 552 5.31 0.54 12 0.06 556.00 5453.00 4395 20240619 -32.76 2175 20241210 35.86 3330 -11.26 20250312 2440 21.11 20250120 4395 -32.76 20240619 2175 35.86 20241210 2.31 N 092300 500 93 억 91510 N N 0 N 00 N
10 20250317 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 60 2 2.07 800026451 272474 78.52 2925 2995 2880 3770 2030 2900 2936.09 0.52 0 -5009 2986 2943 2889 2846 2792 2948 2851 93 870 500 2080 5 1 18672816 553 5.32 0.54 12 1.46 556.00 5453.00 4395 20240619 -32.65 2175 20241210 36.09 3330 -11.11 20250312 2440 21.31 20250120 4395 -32.65 20240619 2175 36.09 20241210 2.22 N 092300 500 93 억 96518 N N 0 N 00 N
11 20250317 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 30 2 1.03 751182711 255826 73.72 2925 2995 2880 3770 2030 2900 2936.30 0.52 0 -5573 2986 2943 2889 2846 2792 2948 2851 93 870 500 2080 5 1 18672816 547 5.27 0.54 12 1.37 556.00 5453.00 4395 20240619 -33.33 2175 20241210 34.71 3330 -12.01 20250312 2440 20.08 20250120 4395 -33.33 20240619 2175 34.71 20241210 2.22 N 092300 500 93 억 96518 N N 0 N 00 N
12 20250317 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 50 2 1.72 674722362 229633 66.17 2925 2995 2880 3770 2030 2900 2938.26 0.52 0 -5632 2986 2943 2889 2846 2792 2948 2851 93 870 500 2080 5 1 18672816 551 5.31 0.54 12 1.23 556.00 5453.00 4395 20240619 -32.88 2175 20241210 35.63 3330 -11.41 20250312 2440 20.90 20250120 4395 -32.88 20240619 2175 35.63 20241210 2.22 N 092300 500 93 억 96518 N N 0 N 00 N