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
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
20250306,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,415,2,10.39,4567629825,1080023,253.09,3985,4490,3840,5190,2800,3995,4228.96,2.18,0,13432,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1069,-8.21,2.80,12,4.45,-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,,527463,N,N,0,N,00,N
20250306,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,390,2,9.76,4163387818,988276,231.59,3985,4490,3840,5190,2800,3995,4212.78,2.18,0,-11767,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1063,-8.17,2.78,12,4.08,-537.00,1576.00,16350,20240320,-73.18,2575,20250220,70.29,7620,-42.45,20250103,2575,70.29,20250220,16350,-73.18,20240320,2575,70.29,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250306,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,245,2,6.13,1466917492,369008,86.47,3985,4280,3840,5190,2800,3995,3975.30,2.18,0,29128,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1028,-7.90,2.69,12,1.52,-537.00,1576.00,16350,20240320,-74.07,2575,20250220,64.66,7620,-44.36,20250103,2575,64.66,20250220,16350,-74.07,20240320,2575,64.66,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250306,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-115,5,-2.88,835535994,214744,50.32,3985,3995,3840,5190,2800,3995,3890.84,2.18,0,27846,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,941,-7.23,2.46,12,0.89,-537.00,1576.00,16350,20240320,-76.27,2575,20250220,50.68,7620,-49.08,20250103,2575,50.68,20250220,16350,-76.27,20240320,2575,50.68,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250306,120657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,-105,5,-2.63,759859129,195151,45.73,3985,3995,3840,5190,2800,3995,3893.69,2.18,0,32101,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,943,-7.24,2.47,12,0.80,-537.00,1576.00,16350,20240320,-76.21,2575,20250220,51.07,7620,-48.95,20250103,2575,51.07,20250220,16350,-76.21,20240320,2575,51.07,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250306,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,-90,5,-2.25,522586181,133735,31.34,3985,3995,3870,5190,2800,3995,3907.61,2.18,0,31512,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,947,-7.27,2.48,12,0.55,-537.00,1576.00,16350,20240320,-76.12,2575,20250220,51.65,7620,-48.75,20250103,2575,51.65,20250220,16350,-76.12,20240320,2575,51.65,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250306,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,-120,5,-3.00,341719938,87533,20.51,3985,3995,3870,5190,2800,3995,3903.88,2.18,0,22477,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,940,-7.22,2.46,12,0.36,-537.00,1576.00,16350,20240320,-76.30,2575,20250220,50.49,7620,-49.15,20250103,2575,50.49,20250220,16350,-76.30,20240320,2575,50.49,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250306,090700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-50,5,-1.25,37621784,9540,2.24,3985,3995,3890,5190,2800,3995,3943.48,2.18,0,853,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,957,-7.35,2.50,12,0.04,-537.00,1576.00,16350,20240320,-75.87,2575,20250220,53.20,7620,-48.23,20250103,2575,53.20,20250220,16350,-75.87,20240320,2575,53.20,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250305,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,-115,5,-2.80,1677956126,424184,74.26,4105,4110,3840,5340,2880,4110,3955.70,2.08,0,23277,4476,4292,4086,3902,3696,4190,3800,121,1230,500,2870,5,1,24246250,969,-7.44,2.53,12,1.75,-537.00,1576.00,16350,20240320,-75.57,2575,20250220,55.15,7620,-47.57,20250103,2575,55.15,20250220,16350,-75.57,20240320,2575,55.15,20250220,0.07,N,091440,500,121 억,,504765,N,N,0,N,00,N
20250305,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-120,5,-2.92,1643736211,415595,72.76,4105,4110,3840,5340,2880,4110,3955.13,2.08,0,22222,4476,4292,4086,3902,3696,4190,3800,121,1230,500,2870,5,1,24246250,967,-7.43,2.53,12,1.71,-537.00,1576.00,16350,20240320,-75.60,2575,20250220,54.95,7620,-47.64,20250103,2575,54.95,20250220,16350,-75.60,20240320,2575,54.95,20250220,0.07,N,091440,500,121 억,,504765,N,N,0,N,00,N
20250305,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-105,5,-2.55,1390627380,351398,61.52,4105,4110,3840,5340,2880,4110,3957.40,2.08,0,6666,4476,4292,4086,3902,3696,4190,3800,121,1230,500,2870,5,1,24246250,971,-7.46,2.54,12,1.45,-537.00,1576.00,16350,20240320,-75.50,2575,20250220,55.53,7620,-47.44,20250103,2575,55.53,20250220,16350,-75.50,20240320,2575,55.53,20250220,0.07,N,091440,500,121 억,,504765,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 4410 415 2 10.39 4567629825 1080023 253.09 3985 4490 3840 5190 2800 3995 4228.96 2.18 0 13432 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 1069 -8.21 2.80 12 4.45 -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 527463 N N 0 N 00 N
3 20250306 150657 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 390 2 9.76 4163387818 988276 231.59 3985 4490 3840 5190 2800 3995 4212.78 2.18 0 -11767 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 1063 -8.17 2.78 12 4.08 -537.00 1576.00 16350 20240320 -73.18 2575 20250220 70.29 7620 -42.45 20250103 2575 70.29 20250220 16350 -73.18 20240320 2575 70.29 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
4 20250306 140656 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 245 2 6.13 1466917492 369008 86.47 3985 4280 3840 5190 2800 3995 3975.30 2.18 0 29128 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 1028 -7.90 2.69 12 1.52 -537.00 1576.00 16350 20240320 -74.07 2575 20250220 64.66 7620 -44.36 20250103 2575 64.66 20250220 16350 -74.07 20240320 2575 64.66 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
5 20250306 130658 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 -115 5 -2.88 835535994 214744 50.32 3985 3995 3840 5190 2800 3995 3890.84 2.18 0 27846 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 941 -7.23 2.46 12 0.89 -537.00 1576.00 16350 20240320 -76.27 2575 20250220 50.68 7620 -49.08 20250103 2575 50.68 20250220 16350 -76.27 20240320 2575 50.68 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
6 20250306 120657 57 100.00 KOSDAQ 전기·전자 N N N N N 3890 -105 5 -2.63 759859129 195151 45.73 3985 3995 3840 5190 2800 3995 3893.69 2.18 0 32101 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 943 -7.24 2.47 12 0.80 -537.00 1576.00 16350 20240320 -76.21 2575 20250220 51.07 7620 -48.95 20250103 2575 51.07 20250220 16350 -76.21 20240320 2575 51.07 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
7 20250306 110654 57 100.00 KOSDAQ 전기·전자 N N N N N 3905 -90 5 -2.25 522586181 133735 31.34 3985 3995 3870 5190 2800 3995 3907.61 2.18 0 31512 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 947 -7.27 2.48 12 0.55 -537.00 1576.00 16350 20240320 -76.12 2575 20250220 51.65 7620 -48.75 20250103 2575 51.65 20250220 16350 -76.12 20240320 2575 51.65 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
8 20250306 100656 57 100.00 KOSDAQ 전기·전자 N N N N N 3875 -120 5 -3.00 341719938 87533 20.51 3985 3995 3870 5190 2800 3995 3903.88 2.18 0 22477 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 940 -7.22 2.46 12 0.36 -537.00 1576.00 16350 20240320 -76.30 2575 20250220 50.49 7620 -49.15 20250103 2575 50.49 20250220 16350 -76.30 20240320 2575 50.49 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
9 20250306 090700 57 100.00 KOSDAQ 전기·전자 N N N N N 3945 -50 5 -1.25 37621784 9540 2.24 3985 3995 3890 5190 2800 3995 3943.48 2.18 0 853 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 957 -7.35 2.50 12 0.04 -537.00 1576.00 16350 20240320 -75.87 2575 20250220 53.20 7620 -48.23 20250103 2575 53.20 20250220 16350 -75.87 20240320 2575 53.20 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
10 20250305 160649 57 100.00 KOSDAQ 전기·전자 N N N N N 3995 -115 5 -2.80 1677956126 424184 74.26 4105 4110 3840 5340 2880 4110 3955.70 2.08 0 23277 4476 4292 4086 3902 3696 4190 3800 121 1230 500 2870 5 1 24246250 969 -7.44 2.53 12 1.75 -537.00 1576.00 16350 20240320 -75.57 2575 20250220 55.15 7620 -47.57 20250103 2575 55.15 20250220 16350 -75.57 20240320 2575 55.15 20250220 0.07 N 091440 500 121 억 504765 N N 0 N 00 N
11 20250305 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -120 5 -2.92 1643736211 415595 72.76 4105 4110 3840 5340 2880 4110 3955.13 2.08 0 22222 4476 4292 4086 3902 3696 4190 3800 121 1230 500 2870 5 1 24246250 967 -7.43 2.53 12 1.71 -537.00 1576.00 16350 20240320 -75.60 2575 20250220 54.95 7620 -47.64 20250103 2575 54.95 20250220 16350 -75.60 20240320 2575 54.95 20250220 0.07 N 091440 500 121 억 504765 N N 0 N 00 N
12 20250305 140651 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 -105 5 -2.55 1390627380 351398 61.52 4105 4110 3840 5340 2880 4110 3957.40 2.08 0 6666 4476 4292 4086 3902 3696 4190 3800 121 1230 500 2870 5 1 24246250 971 -7.46 2.54 12 1.45 -537.00 1576.00 16350 20240320 -75.50 2575 20250220 55.53 7620 -47.44 20250103 2575 55.53 20250220 16350 -75.50 20240320 2575 55.53 20250220 0.07 N 091440 500 121 억 504765 N N 0 N 00 N