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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,581753992,200781,68.85,2910,2945,2850,3780,2040,2910,2897.24,0.69,0,-6451,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.72,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,505189982,174597,59.87,2910,2945,2850,3780,2040,2910,2893.34,0.69,0,-8863,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.49,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,461097939,159466,54.68,2910,2945,2850,3780,2040,2910,2891.36,0.69,0,-8506,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.36,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-15,5,-0.52,445225249,154005,52.81,2910,2945,2850,3780,2040,2910,2890.81,0.69,0,-9517,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,339,-5.77,0.39,12,1.32,-502.00,7473.00,3475,20250228,-16.69,2020,20240805,43.32,3475,-16.69,20250228,2270,27.53,20250203,3475,-16.69,20250228,2020,43.32,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,385022029,133233,45.69,2910,2945,2850,3780,2040,2910,2889.63,0.69,0,-9741,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.14,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,338779349,117418,40.26,2910,2935,2850,3780,2040,2910,2884.96,0.69,0,-11212,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.00,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-40,5,-1.37,269319771,93320,32.00,2910,2935,2850,3780,2040,2910,2885.63,0.69,0,-9716,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,336,-5.72,0.38,12,0.80,-502.00,7473.00,3475,20250228,-17.41,2020,20240805,42.08,3475,-17.41,20250228,2270,26.43,20250203,3475,-17.41,20250228,2020,42.08,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,5,2,0.17,67799695,23309,7.99,2910,2935,2895,3780,2040,2910,2908.66,0.69,0,5392,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,341,-5.81,0.39,12,0.20,-502.00,7473.00,3475,20250228,-16.12,2020,20240805,44.31,3475,-16.12,20250228,2270,28.41,20250203,3475,-16.12,20250228,2020,44.31,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250305,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-20,5,-0.68,835733439,289931,52.14,2925,2925,2840,3805,2055,2930,2882.08,0.59,0,12549,3266,3097,2956,2787,2646,3027,2717,59,875,500,2100,5,1,11703721,341,-5.80,0.39,12,2.48,-502.00,7473.00,3475,20250228,-16.26,2020,20240805,44.06,3475,-16.26,20250228,2270,28.19,20250203,3475,-16.26,20250228,2020,44.06,20240805,0.23,N,091340,500,58 억,,68629,N,N,0,N,00,N
20250305,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-50,5,-1.71,770948914,267613,48.12,2925,2925,2840,3805,2055,2930,2880.57,0.59,0,13019,3266,3097,2956,2787,2646,3027,2717,59,875,500,2100,5,1,11703721,337,-5.74,0.39,12,2.29,-502.00,7473.00,3475,20250228,-17.12,2020,20240805,42.57,3475,-17.12,20250228,2270,26.87,20250203,3475,-17.12,20250228,2020,42.57,20240805,0.23,N,091340,500,58 억,,68629,N,N,0,N,00,N
20250305,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-35,5,-1.19,701272572,243509,43.79,2925,2925,2840,3805,2055,2930,2879.56,0.59,0,10556,3266,3097,2956,2787,2646,3027,2717,59,875,500,2100,5,1,11703721,339,-5.77,0.39,12,2.08,-502.00,7473.00,3475,20250228,-16.69,2020,20240805,43.32,3475,-16.69,20250228,2270,27.53,20250203,3475,-16.69,20250228,2020,43.32,20240805,0.23,N,091340,500,58 억,,68629,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 20250306 160658 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 581753992 200781 68.85 2910 2945 2850 3780 2040 2910 2897.24 0.69 0 -6451 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 342 -5.82 0.39 12 1.72 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
3 20250306 150656 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 505189982 174597 59.87 2910 2945 2850 3780 2040 2910 2893.34 0.69 0 -8863 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 342 -5.82 0.39 12 1.49 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
4 20250306 140656 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 461097939 159466 54.68 2910 2945 2850 3780 2040 2910 2891.36 0.69 0 -8506 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 342 -5.82 0.39 12 1.36 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
5 20250306 130657 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -15 5 -0.52 445225249 154005 52.81 2910 2945 2850 3780 2040 2910 2890.81 0.69 0 -9517 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 339 -5.77 0.39 12 1.32 -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 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
6 20250306 120656 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 385022029 133233 45.69 2910 2945 2850 3780 2040 2910 2889.63 0.69 0 -9741 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 342 -5.82 0.39 12 1.14 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
7 20250306 110654 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 338779349 117418 40.26 2910 2935 2850 3780 2040 2910 2884.96 0.69 0 -11212 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 342 -5.82 0.39 12 1.00 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
8 20250306 100656 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -40 5 -1.37 269319771 93320 32.00 2910 2935 2850 3780 2040 2910 2885.63 0.69 0 -9716 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 336 -5.72 0.38 12 0.80 -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 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
9 20250306 090659 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 5 2 0.17 67799695 23309 7.99 2910 2935 2895 3780 2040 2910 2908.66 0.69 0 5392 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 341 -5.81 0.39 12 0.20 -502.00 7473.00 3475 20250228 -16.12 2020 20240805 44.31 3475 -16.12 20250228 2270 28.41 20250203 3475 -16.12 20250228 2020 44.31 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
10 20250305 160649 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -20 5 -0.68 835733439 289931 52.14 2925 2925 2840 3805 2055 2930 2882.08 0.59 0 12549 3266 3097 2956 2787 2646 3027 2717 59 875 500 2100 5 1 11703721 341 -5.80 0.39 12 2.48 -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 0.23 N 091340 500 58 억 68629 N N 0 N 00 N
11 20250305 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -50 5 -1.71 770948914 267613 48.12 2925 2925 2840 3805 2055 2930 2880.57 0.59 0 13019 3266 3097 2956 2787 2646 3027 2717 59 875 500 2100 5 1 11703721 337 -5.74 0.39 12 2.29 -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 0.23 N 091340 500 58 억 68629 N N 0 N 00 N
12 20250305 140650 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -35 5 -1.19 701272572 243509 43.79 2925 2925 2840 3805 2055 2930 2879.56 0.59 0 10556 3266 3097 2956 2787 2646 3027 2717 59 875 500 2100 5 1 11703721 339 -5.77 0.39 12 2.08 -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 0.23 N 091340 500 58 억 68629 N N 0 N 00 N