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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095910/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
20250311,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1357,-17,5,-1.24,26227055,19567,103.65,1373,1373,1305,1786,962,1374,1340.37,0.56,0,1974,1434,1403,1353,1322,1272,1379,1298,98,412,500,960,1,1,19643778,267,-4.93,0.39,12,0.10,-275.00,3508.00,2500,20240523,-45.72,1066,20241209,27.30,1597,-15.03,20250205,1226,10.69,20250204,2500,-45.72,20240523,1066,27.30,20241209,0.31,N,095910,500,98 억,,109620,N,N,0,N,00,N
20250311,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1357,-17,5,-1.24,24872773,18569,98.36,1373,1373,1305,1786,962,1374,1339.48,0.56,0,1965,1434,1403,1353,1322,1272,1379,1298,98,412,500,960,1,1,19643778,267,-4.93,0.39,12,0.09,-275.00,3508.00,2500,20240523,-45.72,1066,20241209,27.30,1597,-15.03,20250205,1226,10.69,20250204,2500,-45.72,20240523,1066,27.30,20241209,0.31,N,095910,500,98 억,,109620,N,N,0,N,00,N
20250311,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-27,5,-1.97,17603507,13202,69.93,1373,1373,1305,1786,962,1374,1333.40,0.56,0,2215,1434,1403,1353,1322,1272,1379,1298,98,412,500,960,1,1,19643778,265,-4.90,0.38,12,0.07,-275.00,3508.00,2500,20240523,-46.12,1066,20241209,26.36,1597,-15.65,20250205,1226,9.87,20250204,2500,-46.12,20240523,1066,26.36,20241209,0.31,N,095910,500,98 억,,109620,N,N,0,N,00,N
20250311,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,-28,5,-2.04,16832063,12629,66.90,1373,1373,1305,1786,962,1374,1332.81,0.56,0,2200,1434,1403,1353,1322,1272,1379,1298,98,412,500,960,1,1,19643778,264,-4.89,0.38,12,0.06,-275.00,3508.00,2500,20240523,-46.16,1066,20241209,26.27,1597,-15.72,20250205,1226,9.79,20250204,2500,-46.16,20240523,1066,26.27,20241209,0.31,N,095910,500,98 억,,109620,N,N,0,N,00,N
20250311,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1344,-30,5,-2.18,16505391,12386,65.61,1373,1373,1305,1786,962,1374,1332.58,0.56,0,2249,1434,1403,1353,1322,1272,1379,1298,98,412,500,960,1,1,19643778,264,-4.89,0.38,12,0.06,-275.00,3508.00,2500,20240523,-46.24,1066,20241209,26.08,1597,-15.84,20250205,1226,9.62,20250204,2500,-46.24,20240523,1066,26.08,20241209,0.31,N,095910,500,98 억,,109620,N,N,0,N,00,N
20250311,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,-37,5,-2.69,12753656,9582,50.76,1373,1373,1305,1786,962,1374,1331.00,0.56,0,1089,1434,1403,1353,1322,1272,1379,1298,98,412,500,960,1,1,19643778,263,-4.86,0.38,12,0.05,-275.00,3508.00,2500,20240523,-46.52,1066,20241209,25.42,1597,-16.28,20250205,1226,9.05,20250204,2500,-46.52,20240523,1066,25.42,20241209,0.31,N,095910,500,98 억,,109620,N,N,0,N,00,N
20250311,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1339,-35,5,-2.55,9435538,7090,37.56,1373,1373,1305,1786,962,1374,1330.82,0.56,0,1026,1434,1403,1353,1322,1272,1379,1298,98,412,500,960,1,1,19643778,263,-4.87,0.38,12,0.04,-275.00,3508.00,2500,20240523,-46.44,1066,20241209,25.61,1597,-16.16,20250205,1226,9.22,20250204,2500,-46.44,20240523,1066,25.61,20241209,0.31,N,095910,500,98 억,,109620,N,N,0,N,00,N
20250311,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1345,-29,5,-2.11,4429862,3357,17.78,1373,1373,1305,1786,962,1374,1319.59,0.56,0,-14,1434,1403,1353,1322,1272,1379,1298,98,412,500,960,1,1,19643778,264,-4.89,0.38,12,0.02,-275.00,3508.00,2500,20240523,-46.20,1066,20241209,26.17,1597,-15.78,20250205,1226,9.71,20250204,2500,-46.20,20240523,1066,26.17,20241209,0.31,N,095910,500,98 억,,109620,N,N,0,N,00,N
20250310,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1374,-18,5,-1.29,25433642,18703,42.22,1384,1384,1303,1809,975,1392,1359.87,0.56,0,-1267,1406,1398,1384,1376,1362,1403,1381,98,417,500,970,1,1,19643778,270,-5.00,0.39,12,0.10,-275.00,3508.00,2500,20240523,-45.04,1066,20241209,28.89,1597,-13.96,20250205,1226,12.07,20250204,2500,-45.04,20240523,1066,28.89,20241209,0.30,N,095910,500,98 억,,110937,N,N,0,N,00,N
20250310,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1374,-18,5,-1.29,24638096,18124,40.91,1384,1384,1303,1809,975,1392,1359.42,0.56,0,-1241,1406,1398,1384,1376,1362,1403,1381,98,417,500,970,1,1,19643778,270,-5.00,0.39,12,0.09,-275.00,3508.00,2500,20240523,-45.04,1066,20241209,28.89,1597,-13.96,20250205,1226,12.07,20250204,2500,-45.04,20240523,1066,28.89,20241209,0.30,N,095910,500,98 억,,110937,N,N,0,N,00,N
20250310,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1367,-25,5,-1.80,17139553,12650,28.56,1384,1384,1303,1809,975,1392,1354.91,0.56,0,-1229,1406,1398,1384,1376,1362,1403,1381,98,417,500,970,1,1,19643778,269,-4.97,0.39,12,0.06,-275.00,3508.00,2500,20240523,-45.32,1066,20241209,28.24,1597,-14.40,20250205,1226,11.50,20250204,2500,-45.32,20240523,1066,28.24,20241209,0.30,N,095910,500,98 억,,110937,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 20250311 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 1357 -17 5 -1.24 26227055 19567 103.65 1373 1373 1305 1786 962 1374 1340.37 0.56 0 1974 1434 1403 1353 1322 1272 1379 1298 98 412 500 960 1 1 19643778 267 -4.93 0.39 12 0.10 -275.00 3508.00 2500 20240523 -45.72 1066 20241209 27.30 1597 -15.03 20250205 1226 10.69 20250204 2500 -45.72 20240523 1066 27.30 20241209 0.31 N 095910 500 98 억 109620 N N 0 N 00 N
3 20250311 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 1357 -17 5 -1.24 24872773 18569 98.36 1373 1373 1305 1786 962 1374 1339.48 0.56 0 1965 1434 1403 1353 1322 1272 1379 1298 98 412 500 960 1 1 19643778 267 -4.93 0.39 12 0.09 -275.00 3508.00 2500 20240523 -45.72 1066 20241209 27.30 1597 -15.03 20250205 1226 10.69 20250204 2500 -45.72 20240523 1066 27.30 20241209 0.31 N 095910 500 98 억 109620 N N 0 N 00 N
4 20250311 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 1347 -27 5 -1.97 17603507 13202 69.93 1373 1373 1305 1786 962 1374 1333.40 0.56 0 2215 1434 1403 1353 1322 1272 1379 1298 98 412 500 960 1 1 19643778 265 -4.90 0.38 12 0.07 -275.00 3508.00 2500 20240523 -46.12 1066 20241209 26.36 1597 -15.65 20250205 1226 9.87 20250204 2500 -46.12 20240523 1066 26.36 20241209 0.31 N 095910 500 98 억 109620 N N 0 N 00 N
5 20250311 130721 57 100.00 KOSDAQ 전기·전자 N N N N N 1346 -28 5 -2.04 16832063 12629 66.90 1373 1373 1305 1786 962 1374 1332.81 0.56 0 2200 1434 1403 1353 1322 1272 1379 1298 98 412 500 960 1 1 19643778 264 -4.89 0.38 12 0.06 -275.00 3508.00 2500 20240523 -46.16 1066 20241209 26.27 1597 -15.72 20250205 1226 9.79 20250204 2500 -46.16 20240523 1066 26.27 20241209 0.31 N 095910 500 98 억 109620 N N 0 N 00 N
6 20250311 120720 57 100.00 KOSDAQ 전기·전자 N N N N N 1344 -30 5 -2.18 16505391 12386 65.61 1373 1373 1305 1786 962 1374 1332.58 0.56 0 2249 1434 1403 1353 1322 1272 1379 1298 98 412 500 960 1 1 19643778 264 -4.89 0.38 12 0.06 -275.00 3508.00 2500 20240523 -46.24 1066 20241209 26.08 1597 -15.84 20250205 1226 9.62 20250204 2500 -46.24 20240523 1066 26.08 20241209 0.31 N 095910 500 98 억 109620 N N 0 N 00 N
7 20250311 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 1337 -37 5 -2.69 12753656 9582 50.76 1373 1373 1305 1786 962 1374 1331.00 0.56 0 1089 1434 1403 1353 1322 1272 1379 1298 98 412 500 960 1 1 19643778 263 -4.86 0.38 12 0.05 -275.00 3508.00 2500 20240523 -46.52 1066 20241209 25.42 1597 -16.28 20250205 1226 9.05 20250204 2500 -46.52 20240523 1066 25.42 20241209 0.31 N 095910 500 98 억 109620 N N 0 N 00 N
8 20250311 100722 57 100.00 KOSDAQ 전기·전자 N N N N N 1339 -35 5 -2.55 9435538 7090 37.56 1373 1373 1305 1786 962 1374 1330.82 0.56 0 1026 1434 1403 1353 1322 1272 1379 1298 98 412 500 960 1 1 19643778 263 -4.87 0.38 12 0.04 -275.00 3508.00 2500 20240523 -46.44 1066 20241209 25.61 1597 -16.16 20250205 1226 9.22 20250204 2500 -46.44 20240523 1066 25.61 20241209 0.31 N 095910 500 98 억 109620 N N 0 N 00 N
9 20250311 090723 57 100.00 KOSDAQ 전기·전자 N N N N N 1345 -29 5 -2.11 4429862 3357 17.78 1373 1373 1305 1786 962 1374 1319.59 0.56 0 -14 1434 1403 1353 1322 1272 1379 1298 98 412 500 960 1 1 19643778 264 -4.89 0.38 12 0.02 -275.00 3508.00 2500 20240523 -46.20 1066 20241209 26.17 1597 -15.78 20250205 1226 9.71 20250204 2500 -46.20 20240523 1066 26.17 20241209 0.31 N 095910 500 98 억 109620 N N 0 N 00 N
10 20250310 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 1374 -18 5 -1.29 25433642 18703 42.22 1384 1384 1303 1809 975 1392 1359.87 0.56 0 -1267 1406 1398 1384 1376 1362 1403 1381 98 417 500 970 1 1 19643778 270 -5.00 0.39 12 0.10 -275.00 3508.00 2500 20240523 -45.04 1066 20241209 28.89 1597 -13.96 20250205 1226 12.07 20250204 2500 -45.04 20240523 1066 28.89 20241209 0.30 N 095910 500 98 억 110937 N N 0 N 00 N
11 20250310 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 1374 -18 5 -1.29 24638096 18124 40.91 1384 1384 1303 1809 975 1392 1359.42 0.56 0 -1241 1406 1398 1384 1376 1362 1403 1381 98 417 500 970 1 1 19643778 270 -5.00 0.39 12 0.09 -275.00 3508.00 2500 20240523 -45.04 1066 20241209 28.89 1597 -13.96 20250205 1226 12.07 20250204 2500 -45.04 20240523 1066 28.89 20241209 0.30 N 095910 500 98 억 110937 N N 0 N 00 N
12 20250310 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 1367 -25 5 -1.80 17139553 12650 28.56 1384 1384 1303 1809 975 1392 1354.91 0.56 0 -1229 1406 1398 1384 1376 1362 1403 1381 98 417 500 970 1 1 19643778 269 -4.97 0.39 12 0.06 -275.00 3508.00 2500 20240523 -45.32 1066 20241209 28.24 1597 -14.40 20250205 1226 11.50 20250204 2500 -45.32 20240523 1066 28.24 20241209 0.30 N 095910 500 98 억 110937 N N 0 N 00 N