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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-60,5,-2.07,256393657,89556,94.08,2910,2930,2800,3760,2030,2895,2862.94,1.07,0,-3560,3015,2955,2865,2805,2715,2985,2835,59,865,500,2080,5,1,11703721,332,-5.65,0.38,12,0.77,-502.00,7473.00,3475,20250228,-18.42,2020,20240805,40.35,3475,-18.42,20250228,2270,24.89,20250203,3475,-18.42,20250228,2020,40.35,20240805,0.24,N,091340,500,58 억,,124781,N,N,0,N,00,N
20250317,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-35,5,-1.21,229631620,80144,84.19,2910,2930,2800,3760,2030,2895,2865.24,1.07,0,-3693,3015,2955,2865,2805,2715,2985,2835,59,865,500,2080,5,1,11703721,335,-5.70,0.38,12,0.68,-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
20250317,110721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-65,5,-2.25,220786240,77045,80.93,2910,2930,2800,3760,2030,2895,2865.68,1.07,0,-2632,3015,2955,2865,2805,2715,2985,2835,59,865,500,2080,5,1,11703721,331,-5.64,0.38,12,0.66,-502.00,7473.00,3475,20250228,-18.56,2020,20240805,40.10,3475,-18.56,20250228,2270,24.67,20250203,3475,-18.56,20250228,2020,40.10,20240805,0.24,N,091340,500,58 억,,124781,N,N,0,N,00,N
20250317,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-20,5,-0.69,160658110,55904,58.73,2910,2930,2845,3760,2030,2895,2873.82,1.07,0,-3798,3015,2955,2865,2805,2715,2985,2835,59,865,500,2080,5,1,11703721,336,-5.73,0.38,12,0.48,-502.00,7473.00,3475,20250228,-17.27,2020,20240805,42.33,3475,-17.27,20250228,2270,26.65,20250203,3475,-17.27,20250228,2020,42.33,20240805,0.24,N,091340,500,58 억,,124781,N,N,0,N,00,N
20250317,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-5,5,-0.17,28580330,9882,10.38,2910,2930,2870,3760,2030,2895,2892.16,1.07,0,-6435,3015,2955,2865,2805,2715,2985,2835,59,865,500,2080,5,1,11703721,338,-5.76,0.39,12,0.08,-502.00,7473.00,3475,20250228,-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,,124781,N,N,0,N,00,N
20250314,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,75,2,2.66,263827583,92328,69.34,2825,2925,2775,3665,1975,2820,2857.49,1.06,0,550,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,339,-5.77,0.39,12,0.79,-502.00,7473.00,3475,20250228,-16.69,2020,20240805,43.32,3475,-16.69,20250228,2270,27.53,20250203,3475,-16.69,20250228,2020,43.32,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N
20250314,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,90,2,3.19,233053833,81727,61.38,2825,2925,2775,3665,1975,2820,2851.63,1.06,0,978,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,341,-5.80,0.39,12,0.70,-502.00,7473.00,3475,20250228,-16.26,2020,20240805,44.06,3475,-16.26,20250228,2270,28.19,20250203,3475,-16.26,20250228,2020,44.06,20240805,0.24,N,091340,500,58 억,,123829,N,N,0,N,00,N
20250314,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,60,2,2.13,156119005,55141,41.41,2825,2890,2775,3665,1975,2820,2831.28,1.06,0,81,2950,2885,2840,2775,2730,2862,2752,59,845,500,2030,5,1,11703721,337,-5.74,0.39,12,0.47,-502.00,7473.00,3475,20250228,-17.12,2020,20240805,42.57,3475,-17.12,20250228,2270,26.87,20250203,3475,-17.12,20250228,2020,42.57,20240805,0.24,N,091340,500,58 억,,123829,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 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
3 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
4 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
5 20250317 130720 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -60 5 -2.07 256393657 89556 94.08 2910 2930 2800 3760 2030 2895 2862.94 1.07 0 -3560 3015 2955 2865 2805 2715 2985 2835 59 865 500 2080 5 1 11703721 332 -5.65 0.38 12 0.77 -502.00 7473.00 3475 20250228 -18.42 2020 20240805 40.35 3475 -18.42 20250228 2270 24.89 20250203 3475 -18.42 20250228 2020 40.35 20240805 0.24 N 091340 500 58 억 124781 N N 0 N 00 N
6 20250317 120719 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -35 5 -1.21 229631620 80144 84.19 2910 2930 2800 3760 2030 2895 2865.24 1.07 0 -3693 3015 2955 2865 2805 2715 2985 2835 59 865 500 2080 5 1 11703721 335 -5.70 0.38 12 0.68 -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
7 20250317 110721 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -65 5 -2.25 220786240 77045 80.93 2910 2930 2800 3760 2030 2895 2865.68 1.07 0 -2632 3015 2955 2865 2805 2715 2985 2835 59 865 500 2080 5 1 11703721 331 -5.64 0.38 12 0.66 -502.00 7473.00 3475 20250228 -18.56 2020 20240805 40.10 3475 -18.56 20250228 2270 24.67 20250203 3475 -18.56 20250228 2020 40.10 20240805 0.24 N 091340 500 58 억 124781 N N 0 N 00 N
8 20250317 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -20 5 -0.69 160658110 55904 58.73 2910 2930 2845 3760 2030 2895 2873.82 1.07 0 -3798 3015 2955 2865 2805 2715 2985 2835 59 865 500 2080 5 1 11703721 336 -5.73 0.38 12 0.48 -502.00 7473.00 3475 20250228 -17.27 2020 20240805 42.33 3475 -17.27 20250228 2270 26.65 20250203 3475 -17.27 20250228 2020 42.33 20240805 0.24 N 091340 500 58 억 124781 N N 0 N 00 N
9 20250317 090721 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -5 5 -0.17 28580330 9882 10.38 2910 2930 2870 3760 2030 2895 2892.16 1.07 0 -6435 3015 2955 2865 2805 2715 2985 2835 59 865 500 2080 5 1 11703721 338 -5.76 0.39 12 0.08 -502.00 7473.00 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 124781 N N 0 N 00 N
10 20250314 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 75 2 2.66 263827583 92328 69.34 2825 2925 2775 3665 1975 2820 2857.49 1.06 0 550 2950 2885 2840 2775 2730 2862 2752 59 845 500 2030 5 1 11703721 339 -5.77 0.39 12 0.79 -502.00 7473.00 3475 20250228 -16.69 2020 20240805 43.32 3475 -16.69 20250228 2270 27.53 20250203 3475 -16.69 20250228 2020 43.32 20240805 0.24 N 091340 500 58 억 123829 N N 0 N 00 N
11 20250314 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 90 2 3.19 233053833 81727 61.38 2825 2925 2775 3665 1975 2820 2851.63 1.06 0 978 2950 2885 2840 2775 2730 2862 2752 59 845 500 2030 5 1 11703721 341 -5.80 0.39 12 0.70 -502.00 7473.00 3475 20250228 -16.26 2020 20240805 44.06 3475 -16.26 20250228 2270 28.19 20250203 3475 -16.26 20250228 2020 44.06 20240805 0.24 N 091340 500 58 억 123829 N N 0 N 00 N
12 20250314 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 60 2 2.13 156119005 55141 41.41 2825 2890 2775 3665 1975 2820 2831.28 1.06 0 81 2950 2885 2840 2775 2730 2862 2752 59 845 500 2030 5 1 11703721 337 -5.74 0.39 12 0.47 -502.00 7473.00 3475 20250228 -17.12 2020 20240805 42.57 3475 -17.12 20250228 2270 26.87 20250203 3475 -17.12 20250228 2020 42.57 20240805 0.24 N 091340 500 58 억 123829 N N 0 N 00 N