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
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
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
20250317,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-5,5,-0.17,595640652,202586,58.38,2925,2995,2890,3770,2030,2900,2940.19,0.52,0,-4638,2986,2943,2889,2846,2792,2948,2851,93,870,500,2080,5,1,18672816,541,5.21,0.53,12,1.08,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,2.22,N,092300,500,93 억,,96518,N,N,0,N,00,N
20250317,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,10,2,0.34,560501962,190475,54.89,2925,2995,2895,3770,2030,2900,2942.65,0.52,0,-2680,2986,2943,2889,2846,2792,2948,2851,93,870,500,2080,5,1,18672816,543,5.23,0.53,12,1.02,556.00,5453.00,4395,20240619,-33.79,2175,20241210,33.79,3330,-12.61,20250312,2440,19.26,20250120,4395,-33.79,20240619,2175,33.79,20241210,2.22,N,092300,500,93 억,,96518,N,N,0,N,00,N
20250317,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,5,2,0.17,516650507,175382,50.54,2925,2995,2900,3770,2030,2900,2945.86,0.52,0,-1654,2986,2943,2889,2846,2792,2948,2851,93,870,500,2080,5,1,18672816,542,5.22,0.53,12,0.94,556.00,5453.00,4395,20240619,-33.90,2175,20241210,33.56,3330,-12.76,20250312,2440,19.06,20250120,4395,-33.90,20240619,2175,33.56,20241210,2.22,N,092300,500,93 억,,96518,N,N,0,N,00,N
20250317,100724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,25,2,0.86,442308542,149909,43.20,2925,2995,2900,3770,2030,2900,2950.51,0.52,0,-1721,2986,2943,2889,2846,2792,2948,2851,93,870,500,2080,5,1,18672816,546,5.26,0.54,12,0.80,556.00,5453.00,4395,20240619,-33.45,2175,20241210,34.48,3330,-12.16,20250312,2440,19.88,20250120,4395,-33.45,20240619,2175,34.48,20241210,2.22,N,092300,500,93 억,,96518,N,N,0,N,00,N
20250317,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,25,2,0.86,102243840,35040,10.10,2925,2950,2900,3770,2030,2900,2917.92,0.52,0,-3526,2986,2943,2889,2846,2792,2948,2851,93,870,500,2080,5,1,18672816,546,5.26,0.54,12,0.19,556.00,5453.00,4395,20240619,-33.45,2175,20241210,34.48,3330,-12.16,20250312,2440,19.88,20250120,4395,-33.45,20240619,2175,34.48,20241210,2.22,N,092300,500,93 억,,96518,N,N,0,N,00,N
20250314,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,0,3,0.00,964857266,334834,15.48,2900,2932,2835,3770,2030,2900,2881.46,0.48,0,6717,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,542,5.22,0.53,12,1.79,556.00,5453.00,4395,20240619,-34.02,2175,20241210,33.33,3330,-12.91,20250312,2440,18.85,20250120,4395,-34.02,20240619,2175,33.33,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N
20250314,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-5,5,-0.17,899885027,312362,14.44,2900,2932,2835,3770,2030,2900,2880.90,0.48,0,6556,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,541,5.21,0.53,12,1.67,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.46,N,092300,500,93 억,,89802,N,N,0,N,00,N
20250314,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-5,5,-0.17,716891649,248822,11.51,2900,2932,2835,3770,2030,2900,2881.14,0.48,0,5805,3273,3086,2983,2796,2693,3035,2745,93,870,500,2080,5,1,18672816,541,5.21,0.53,12,1.33,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.46,N,092300,500,93 억,,89802,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 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
3 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
4 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
5 20250317 130724 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -5 5 -0.17 595640652 202586 58.38 2925 2995 2890 3770 2030 2900 2940.19 0.52 0 -4638 2986 2943 2889 2846 2792 2948 2851 93 870 500 2080 5 1 18672816 541 5.21 0.53 12 1.08 556.00 5453.00 4395 20240619 -34.13 2175 20241210 33.10 3330 -13.06 20250312 2440 18.65 20250120 4395 -34.13 20240619 2175 33.10 20241210 2.22 N 092300 500 93 억 96518 N N 0 N 00 N
6 20250317 120723 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 10 2 0.34 560501962 190475 54.89 2925 2995 2895 3770 2030 2900 2942.65 0.52 0 -2680 2986 2943 2889 2846 2792 2948 2851 93 870 500 2080 5 1 18672816 543 5.23 0.53 12 1.02 556.00 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 2.22 N 092300 500 93 억 96518 N N 0 N 00 N
7 20250317 110725 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 5 2 0.17 516650507 175382 50.54 2925 2995 2900 3770 2030 2900 2945.86 0.52 0 -1654 2986 2943 2889 2846 2792 2948 2851 93 870 500 2080 5 1 18672816 542 5.22 0.53 12 0.94 556.00 5453.00 4395 20240619 -33.90 2175 20241210 33.56 3330 -12.76 20250312 2440 19.06 20250120 4395 -33.90 20240619 2175 33.56 20241210 2.22 N 092300 500 93 억 96518 N N 0 N 00 N
8 20250317 100724 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 25 2 0.86 442308542 149909 43.20 2925 2995 2900 3770 2030 2900 2950.51 0.52 0 -1721 2986 2943 2889 2846 2792 2948 2851 93 870 500 2080 5 1 18672816 546 5.26 0.54 12 0.80 556.00 5453.00 4395 20240619 -33.45 2175 20241210 34.48 3330 -12.16 20250312 2440 19.88 20250120 4395 -33.45 20240619 2175 34.48 20241210 2.22 N 092300 500 93 억 96518 N N 0 N 00 N
9 20250317 090725 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 25 2 0.86 102243840 35040 10.10 2925 2950 2900 3770 2030 2900 2917.92 0.52 0 -3526 2986 2943 2889 2846 2792 2948 2851 93 870 500 2080 5 1 18672816 546 5.26 0.54 12 0.19 556.00 5453.00 4395 20240619 -33.45 2175 20241210 34.48 3330 -12.16 20250312 2440 19.88 20250120 4395 -33.45 20240619 2175 34.48 20241210 2.22 N 092300 500 93 억 96518 N N 0 N 00 N
10 20250314 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 0 3 0.00 964857266 334834 15.48 2900 2932 2835 3770 2030 2900 2881.46 0.48 0 6717 3273 3086 2983 2796 2693 3035 2745 93 870 500 2080 5 1 18672816 542 5.22 0.53 12 1.79 556.00 5453.00 4395 20240619 -34.02 2175 20241210 33.33 3330 -12.91 20250312 2440 18.85 20250120 4395 -34.02 20240619 2175 33.33 20241210 1.46 N 092300 500 93 억 89802 N N 0 N 00 N
11 20250314 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -5 5 -0.17 899885027 312362 14.44 2900 2932 2835 3770 2030 2900 2880.90 0.48 0 6556 3273 3086 2983 2796 2693 3035 2745 93 870 500 2080 5 1 18672816 541 5.21 0.53 12 1.67 556.00 5453.00 4395 20240619 -34.13 2175 20241210 33.10 3330 -13.06 20250312 2440 18.65 20250120 4395 -34.13 20240619 2175 33.10 20241210 1.46 N 092300 500 93 억 89802 N N 0 N 00 N
12 20250314 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -5 5 -0.17 716891649 248822 11.51 2900 2932 2835 3770 2030 2900 2881.14 0.48 0 5805 3273 3086 2983 2796 2693 3035 2745 93 870 500 2080 5 1 18672816 541 5.21 0.53 12 1.33 556.00 5453.00 4395 20240619 -34.13 2175 20241210 33.10 3330 -13.06 20250312 2440 18.65 20250120 4395 -34.13 20240619 2175 33.10 20241210 1.46 N 092300 500 93 억 89802 N N 0 N 00 N