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
093640/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
20250317,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,90,2,2.25,347670615,85859,22.07,3995,4125,3970,5200,2800,4000,4049.32,0.00,0,17238,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1334,-8.54,1.20,12,0.26,-479.00,3412.00,8700,20240305,-52.99,2555,20250210,60.08,4885,-16.27,20250103,2555,60.08,20250210,8600,-52.44,20240502,2555,60.08,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,40,2,1.00,341731590,84400,21.69,3995,4125,3970,5200,2800,4000,4048.99,0.00,0,17606,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1317,-8.43,1.18,12,0.26,-479.00,3412.00,8700,20240305,-53.56,2555,20250210,58.12,4885,-17.30,20250103,2555,58.12,20250210,8600,-53.02,20240502,2555,58.12,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,45,2,1.12,329506475,81376,20.92,3995,4125,3970,5200,2800,4000,4049.22,0.00,0,16711,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1319,-8.44,1.19,12,0.25,-479.00,3412.00,8700,20240305,-53.51,2555,20250210,58.32,4885,-17.20,20250103,2555,58.32,20250210,8600,-52.97,20240502,2555,58.32,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,75,2,1.88,310125125,76593,19.69,3995,4125,3970,5200,2800,4000,4049.04,0.00,0,17217,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1329,-8.51,1.19,12,0.23,-479.00,3412.00,8700,20240305,-53.16,2555,20250210,59.49,4885,-16.58,20250103,2555,59.49,20250210,8600,-52.62,20240502,2555,59.49,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,80,2,2.00,281631210,69575,17.88,3995,4125,3970,5200,2800,4000,4047.92,0.00,0,17486,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1330,-8.52,1.20,12,0.21,-479.00,3412.00,8700,20240305,-53.10,2555,20250210,59.69,4885,-16.48,20250103,2555,59.69,20250210,8600,-52.56,20240502,2555,59.69,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,110730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,35,2,0.88,235179195,58096,14.93,3995,4125,3970,5200,2800,4000,4048.17,0.00,0,14059,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1316,-8.42,1.18,12,0.18,-479.00,3412.00,8700,20240305,-53.62,2555,20250210,57.93,4885,-17.40,20250103,2555,57.93,20250210,8600,-53.08,20240502,2555,57.93,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4095,95,2,2.38,181813465,44924,11.55,3995,4125,3970,5200,2800,4000,4047.20,0.00,0,12491,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1335,-8.55,1.20,12,0.14,-479.00,3412.00,8700,20240305,-52.93,2555,20250210,60.27,4885,-16.17,20250103,2555,60.27,20250210,8600,-52.38,20240502,2555,60.27,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250317,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,80,2,2.00,70064850,17367,4.46,3995,4125,3970,5200,2800,4000,4034.49,0.00,0,-1676,4770,4385,4150,3765,3530,4577,3957,163,1200,500,2800,5,1,32606724,1330,-8.52,1.20,12,0.05,-479.00,3412.00,8700,20240305,-53.10,2555,20250210,59.69,4885,-16.48,20250103,2555,59.69,20250210,8600,-52.56,20240502,2555,59.69,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250314,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,20,2,0.50,1589930893,384980,1110.25,3975,4535,3915,5170,2790,3980,4129.98,0.00,0,-21915,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1304,-8.35,1.17,12,1.18,-479.00,3412.00,8700,20240305,-54.02,2555,20250210,56.56,4885,-18.12,20250103,2555,56.56,20250210,8600,-53.49,20240502,2555,56.56,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250314,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-25,5,-0.63,1567889778,379432,1094.25,3975,4535,3915,5170,2790,3980,4132.20,0.00,0,-22670,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1290,-8.26,1.16,12,1.16,-479.00,3412.00,8700,20240305,-54.54,2555,20250210,54.79,4885,-19.04,20250103,2555,54.79,20250210,8600,-54.01,20240502,2555,54.79,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250314,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,0,3,0.00,1482957368,358027,1032.52,3975,4535,3915,5170,2790,3980,4142.03,0.00,0,-17613,4266,4122,4051,3907,3836,4087,3872,163,1190,500,2780,5,1,32606724,1298,-8.31,1.17,12,1.10,-479.00,3412.00,8700,20240305,-54.25,2555,20250210,55.77,4885,-18.53,20250103,2555,55.77,20250210,8600,-53.72,20240502,2555,55.77,20250210,0.21,N,093640,500,163 억,,0,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 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 90 2 2.25 347670615 85859 22.07 3995 4125 3970 5200 2800 4000 4049.32 0.00 0 17238 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1334 -8.54 1.20 12 0.26 -479.00 3412.00 8700 20240305 -52.99 2555 20250210 60.08 4885 -16.27 20250103 2555 60.08 20250210 8600 -52.44 20240502 2555 60.08 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
3 20250317 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 4040 40 2 1.00 341731590 84400 21.69 3995 4125 3970 5200 2800 4000 4048.99 0.00 0 17606 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1317 -8.43 1.18 12 0.26 -479.00 3412.00 8700 20240305 -53.56 2555 20250210 58.12 4885 -17.30 20250103 2555 58.12 20250210 8600 -53.02 20240502 2555 58.12 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
4 20250317 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 4045 45 2 1.12 329506475 81376 20.92 3995 4125 3970 5200 2800 4000 4049.22 0.00 0 16711 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1319 -8.44 1.19 12 0.25 -479.00 3412.00 8700 20240305 -53.51 2555 20250210 58.32 4885 -17.20 20250103 2555 58.32 20250210 8600 -52.97 20240502 2555 58.32 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
5 20250317 130729 57 100.00 KOSDAQ 전기·전자 N N N N N 4075 75 2 1.88 310125125 76593 19.69 3995 4125 3970 5200 2800 4000 4049.04 0.00 0 17217 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1329 -8.51 1.19 12 0.23 -479.00 3412.00 8700 20240305 -53.16 2555 20250210 59.49 4885 -16.58 20250103 2555 59.49 20250210 8600 -52.62 20240502 2555 59.49 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
6 20250317 120728 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 80 2 2.00 281631210 69575 17.88 3995 4125 3970 5200 2800 4000 4047.92 0.00 0 17486 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1330 -8.52 1.20 12 0.21 -479.00 3412.00 8700 20240305 -53.10 2555 20250210 59.69 4885 -16.48 20250103 2555 59.69 20250210 8600 -52.56 20240502 2555 59.69 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
7 20250317 110730 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 35 2 0.88 235179195 58096 14.93 3995 4125 3970 5200 2800 4000 4048.17 0.00 0 14059 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1316 -8.42 1.18 12 0.18 -479.00 3412.00 8700 20240305 -53.62 2555 20250210 57.93 4885 -17.40 20250103 2555 57.93 20250210 8600 -53.08 20240502 2555 57.93 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
8 20250317 100729 57 100.00 KOSDAQ 전기·전자 N N N N N 4095 95 2 2.38 181813465 44924 11.55 3995 4125 3970 5200 2800 4000 4047.20 0.00 0 12491 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1335 -8.55 1.20 12 0.14 -479.00 3412.00 8700 20240305 -52.93 2555 20250210 60.27 4885 -16.17 20250103 2555 60.27 20250210 8600 -52.38 20240502 2555 60.27 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
9 20250317 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 80 2 2.00 70064850 17367 4.46 3995 4125 3970 5200 2800 4000 4034.49 0.00 0 -1676 4770 4385 4150 3765 3530 4577 3957 163 1200 500 2800 5 1 32606724 1330 -8.52 1.20 12 0.05 -479.00 3412.00 8700 20240305 -53.10 2555 20250210 59.69 4885 -16.48 20250103 2555 59.69 20250210 8600 -52.56 20240502 2555 59.69 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
10 20250314 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 20 2 0.50 1589930893 384980 1110.25 3975 4535 3915 5170 2790 3980 4129.98 0.00 0 -21915 4266 4122 4051 3907 3836 4087 3872 163 1190 500 2780 5 1 32606724 1304 -8.35 1.17 12 1.18 -479.00 3412.00 8700 20240305 -54.02 2555 20250210 56.56 4885 -18.12 20250103 2555 56.56 20250210 8600 -53.49 20240502 2555 56.56 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
11 20250314 150732 57 100.00 KOSDAQ 전기·전자 N N N N N 3955 -25 5 -0.63 1567889778 379432 1094.25 3975 4535 3915 5170 2790 3980 4132.20 0.00 0 -22670 4266 4122 4051 3907 3836 4087 3872 163 1190 500 2780 5 1 32606724 1290 -8.26 1.16 12 1.16 -479.00 3412.00 8700 20240305 -54.54 2555 20250210 54.79 4885 -19.04 20250103 2555 54.79 20250210 8600 -54.01 20240502 2555 54.79 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
12 20250314 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 0 3 0.00 1482957368 358027 1032.52 3975 4535 3915 5170 2790 3980 4142.03 0.00 0 -17613 4266 4122 4051 3907 3836 4087 3872 163 1190 500 2780 5 1 32606724 1298 -8.31 1.17 12 1.10 -479.00 3412.00 8700 20240305 -54.25 2555 20250210 55.77 4885 -18.53 20250103 2555 55.77 20250210 8600 -53.72 20240502 2555 55.77 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N