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
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
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
20250317,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-170,5,-3.70,798589350,180783,69.03,4590,4590,4365,5960,3215,4590,4417.36,1.30,0,-16280,4796,4692,4496,4392,4196,4745,4445,121,1370,500,3210,5,1,24246250,1072,-8.23,2.80,12,0.75,-537.00,1576.00,16350,20240320,-72.97,2575,20250220,71.65,7620,-41.99,20250103,2575,71.65,20250220,16350,-72.97,20240320,2575,71.65,20250220,0.05,N,091440,500,121 억,,314261,N,N,0,N,00,N
20250317,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-170,5,-3.70,727077105,164548,62.83,4590,4590,4365,5960,3215,4590,4418.60,1.30,0,-16729,4796,4692,4496,4392,4196,4745,4445,121,1370,500,3210,5,1,24246250,1072,-8.23,2.80,12,0.68,-537.00,1576.00,16350,20240320,-72.97,2575,20250220,71.65,7620,-41.99,20250103,2575,71.65,20250220,16350,-72.97,20240320,2575,71.65,20250220,0.05,N,091440,500,121 억,,314261,N,N,0,N,00,N
20250317,110721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-180,5,-3.92,665700315,150637,57.52,4590,4590,4365,5960,3215,4590,4419.20,1.30,0,-14465,4796,4692,4496,4392,4196,4745,4445,121,1370,500,3210,5,1,24246250,1069,-8.21,2.80,12,0.62,-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
20250317,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-180,5,-3.92,455125620,102644,39.19,4590,4590,4380,5960,3215,4590,4433.97,1.30,0,-10339,4796,4692,4496,4392,4196,4745,4445,121,1370,500,3210,5,1,24246250,1069,-8.21,2.80,12,0.42,-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
20250317,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,-155,5,-3.38,180008395,40347,15.41,4590,4590,4390,5960,3215,4590,4461.40,1.30,0,4227,4796,4692,4496,4392,4196,4745,4445,121,1370,500,3210,5,1,24246250,1075,-8.26,2.81,12,0.17,-537.00,1576.00,16350,20240320,-72.87,2575,20250220,72.23,7620,-41.80,20250103,2575,72.23,20250220,16350,-72.87,20240320,2575,72.23,20250220,0.05,N,091440,500,121 억,,314261,N,N,0,N,00,N
20250314,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,170,2,3.85,1152839796,261114,59.71,4380,4600,4300,5740,3095,4420,4414.89,1.35,0,-12099,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1113,-8.55,2.91,12,1.08,-537.00,1576.00,16350,20240320,-71.93,2575,20250220,78.25,7620,-39.76,20250103,2575,78.25,20250220,16350,-71.93,20240320,2575,78.25,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N
20250314,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,40,2,0.90,978691142,222801,50.95,4380,4515,4300,5740,3095,4420,4392.67,1.35,0,-17116,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1081,-8.31,2.83,12,0.92,-537.00,1576.00,16350,20240320,-72.72,2575,20250220,73.20,7620,-41.47,20250103,2575,73.20,20250220,16350,-72.72,20240320,2575,73.20,20250220,0.04,N,091440,500,121 억,,326401,N,N,0,N,00,N
20250314,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,-95,5,-2.15,678126514,155182,35.49,4380,4500,4300,5740,3095,4420,4369.88,1.35,0,-5175,4920,4670,4495,4245,4070,4582,4157,121,1320,500,3090,5,1,24246250,1049,-8.05,2.74,12,0.64,-537.00,1576.00,16350,20240320,-73.55,2575,20250220,67.96,7620,-43.24,20250103,2575,67.96,20250220,16350,-73.55,20240320,2575,67.96,20250220,0.04,N,091440,500,121 억,,326401,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 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
3 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
4 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
5 20250317 130720 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 -170 5 -3.70 798589350 180783 69.03 4590 4590 4365 5960 3215 4590 4417.36 1.30 0 -16280 4796 4692 4496 4392 4196 4745 4445 121 1370 500 3210 5 1 24246250 1072 -8.23 2.80 12 0.75 -537.00 1576.00 16350 20240320 -72.97 2575 20250220 71.65 7620 -41.99 20250103 2575 71.65 20250220 16350 -72.97 20240320 2575 71.65 20250220 0.05 N 091440 500 121 억 314261 N N 0 N 00 N
6 20250317 120719 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 -170 5 -3.70 727077105 164548 62.83 4590 4590 4365 5960 3215 4590 4418.60 1.30 0 -16729 4796 4692 4496 4392 4196 4745 4445 121 1370 500 3210 5 1 24246250 1072 -8.23 2.80 12 0.68 -537.00 1576.00 16350 20240320 -72.97 2575 20250220 71.65 7620 -41.99 20250103 2575 71.65 20250220 16350 -72.97 20240320 2575 71.65 20250220 0.05 N 091440 500 121 억 314261 N N 0 N 00 N
7 20250317 110721 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -180 5 -3.92 665700315 150637 57.52 4590 4590 4365 5960 3215 4590 4419.20 1.30 0 -14465 4796 4692 4496 4392 4196 4745 4445 121 1370 500 3210 5 1 24246250 1069 -8.21 2.80 12 0.62 -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
8 20250317 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -180 5 -3.92 455125620 102644 39.19 4590 4590 4380 5960 3215 4590 4433.97 1.30 0 -10339 4796 4692 4496 4392 4196 4745 4445 121 1370 500 3210 5 1 24246250 1069 -8.21 2.80 12 0.42 -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
9 20250317 090721 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 -155 5 -3.38 180008395 40347 15.41 4590 4590 4390 5960 3215 4590 4461.40 1.30 0 4227 4796 4692 4496 4392 4196 4745 4445 121 1370 500 3210 5 1 24246250 1075 -8.26 2.81 12 0.17 -537.00 1576.00 16350 20240320 -72.87 2575 20250220 72.23 7620 -41.80 20250103 2575 72.23 20250220 16350 -72.87 20240320 2575 72.23 20250220 0.05 N 091440 500 121 억 314261 N N 0 N 00 N
10 20250314 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 170 2 3.85 1152839796 261114 59.71 4380 4600 4300 5740 3095 4420 4414.89 1.35 0 -12099 4920 4670 4495 4245 4070 4582 4157 121 1320 500 3090 5 1 24246250 1113 -8.55 2.91 12 1.08 -537.00 1576.00 16350 20240320 -71.93 2575 20250220 78.25 7620 -39.76 20250103 2575 78.25 20250220 16350 -71.93 20240320 2575 78.25 20250220 0.04 N 091440 500 121 억 326401 N N 0 N 00 N
11 20250314 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 40 2 0.90 978691142 222801 50.95 4380 4515 4300 5740 3095 4420 4392.67 1.35 0 -17116 4920 4670 4495 4245 4070 4582 4157 121 1320 500 3090 5 1 24246250 1081 -8.31 2.83 12 0.92 -537.00 1576.00 16350 20240320 -72.72 2575 20250220 73.20 7620 -41.47 20250103 2575 73.20 20250220 16350 -72.72 20240320 2575 73.20 20250220 0.04 N 091440 500 121 억 326401 N N 0 N 00 N
12 20250314 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 -95 5 -2.15 678126514 155182 35.49 4380 4500 4300 5740 3095 4420 4369.88 1.35 0 -5175 4920 4670 4495 4245 4070 4582 4157 121 1320 500 3090 5 1 24246250 1049 -8.05 2.74 12 0.64 -537.00 1576.00 16350 20240320 -73.55 2575 20250220 67.96 7620 -43.24 20250103 2575 67.96 20250220 16350 -73.55 20240320 2575 67.96 20250220 0.04 N 091440 500 121 억 326401 N N 0 N 00 N