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
091580/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,8060,-70,5,-0.86,556552250,68414,88.26,8140,8330,8030,10560,5700,8130,8135.07,2.68,0,-10213,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1074,4.19,0.74,12,0.51,1924.00,10944.00,20700,20240320,-61.06,6510,20241209,23.81,9900,-18.59,20250225,6590,22.31,20250203,20700,-61.06,20240320,6510,23.81,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N
20250306,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-70,5,-0.86,525242830,64530,83.25,8140,8330,8030,10560,5700,8130,8139.51,2.68,0,-10530,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1074,4.19,0.74,12,0.48,1924.00,10944.00,20700,20240320,-61.06,6510,20241209,23.81,9900,-18.59,20250225,6590,22.31,20250203,20700,-61.06,20240320,6510,23.81,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N
20250306,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-20,5,-0.25,456906150,56085,72.36,8140,8330,8030,10560,5700,8130,8146.67,2.68,0,-10846,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1081,4.22,0.74,12,0.42,1924.00,10944.00,20700,20240320,-60.82,6510,20241209,24.58,9900,-18.08,20250225,6590,23.07,20250203,20700,-60.82,20240320,6510,24.58,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N
20250306,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-50,5,-0.62,390499250,47875,61.76,8140,8330,8030,10560,5700,8130,8156.64,2.68,0,-10398,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1077,4.20,0.74,12,0.36,1924.00,10944.00,20700,20240320,-60.97,6510,20241209,24.12,9900,-18.38,20250225,6590,22.61,20250203,20700,-60.97,20240320,6510,24.12,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N
20250306,120657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-10,5,-0.12,341139450,41778,53.90,8140,8330,8030,10560,5700,8130,8165.53,2.68,0,-7753,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1082,4.22,0.74,12,0.31,1924.00,10944.00,20700,20240320,-60.77,6510,20241209,24.73,9900,-17.98,20250225,6590,23.22,20250203,20700,-60.77,20240320,6510,24.73,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N
20250306,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,40,2,0.49,311000030,38072,49.12,8140,8330,8030,10560,5700,8130,8168.73,2.68,0,-6870,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1089,4.25,0.75,12,0.29,1924.00,10944.00,20700,20240320,-60.53,6510,20241209,25.50,9900,-17.47,20250225,6590,23.98,20250203,20700,-60.53,20240320,6510,25.50,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N
20250306,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-30,5,-0.37,273694680,33471,43.18,8140,8330,8030,10560,5700,8130,8177.07,2.68,0,-5439,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1080,4.21,0.74,12,0.25,1924.00,10944.00,20700,20240320,-60.87,6510,20241209,24.42,9900,-18.18,20250225,6590,22.91,20250203,20700,-60.87,20240320,6510,24.42,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N
20250306,090700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,150,2,1.85,34987250,4251,5.48,8140,8280,8140,10560,5700,8130,8230.36,2.68,0,2874,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1104,4.30,0.76,12,0.03,1924.00,10944.00,20700,20240320,-60.00,6510,20241209,27.19,9900,-16.36,20250225,6590,25.64,20250203,20700,-60.00,20240320,6510,27.19,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N
20250305,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,250,2,3.17,614215980,76534,78.72,7830,8200,7830,10240,5520,7880,8025.39,2.61,0,9614,8273,8076,7943,7746,7613,8010,7680,69,2360,500,5670,10,1,13328219,1084,4.23,0.74,12,0.57,1924.00,10944.00,20700,20240320,-60.72,6510,20241209,24.88,9900,-17.88,20250225,6590,23.37,20250203,20700,-60.72,20240320,6510,24.88,20241209,3.97,N,091580,500,69 억,,347892,N,N,0,N,00,N
20250305,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,220,2,2.79,590593865,73622,75.73,7830,8200,7830,10240,5520,7880,8021.98,2.61,0,9459,8273,8076,7943,7746,7613,8010,7680,69,2360,500,5670,10,1,13328219,1080,4.21,0.74,12,0.55,1924.00,10944.00,20700,20240320,-60.87,6510,20241209,24.42,9900,-18.18,20250225,6590,22.91,20250203,20700,-60.87,20240320,6510,24.42,20241209,3.97,N,091580,500,69 억,,347892,N,N,0,N,00,N
20250305,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,180,2,2.28,558314925,69621,71.61,7830,8200,7830,10240,5520,7880,8019.35,2.61,0,7359,8273,8076,7943,7746,7613,8010,7680,69,2360,500,5670,10,1,13328219,1074,4.19,0.74,12,0.52,1924.00,10944.00,20700,20240320,-61.06,6510,20241209,23.81,9900,-18.59,20250225,6590,22.31,20250203,20700,-61.06,20240320,6510,23.81,20241209,3.97,N,091580,500,69 억,,347892,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 8060 -70 5 -0.86 556552250 68414 88.26 8140 8330 8030 10560 5700 8130 8135.07 2.68 0 -10213 8423 8276 8053 7906 7683 8350 7980 69 2430 500 5850 10 1 13328219 1074 4.19 0.74 12 0.51 1924.00 10944.00 20700 20240320 -61.06 6510 20241209 23.81 9900 -18.59 20250225 6590 22.31 20250203 20700 -61.06 20240320 6510 23.81 20241209 3.87 N 091580 500 69 억 357348 N N 0 N 00 N
3 20250306 150657 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 -70 5 -0.86 525242830 64530 83.25 8140 8330 8030 10560 5700 8130 8139.51 2.68 0 -10530 8423 8276 8053 7906 7683 8350 7980 69 2430 500 5850 10 1 13328219 1074 4.19 0.74 12 0.48 1924.00 10944.00 20700 20240320 -61.06 6510 20241209 23.81 9900 -18.59 20250225 6590 22.31 20250203 20700 -61.06 20240320 6510 23.81 20241209 3.87 N 091580 500 69 억 357348 N N 0 N 00 N
4 20250306 140656 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -20 5 -0.25 456906150 56085 72.36 8140 8330 8030 10560 5700 8130 8146.67 2.68 0 -10846 8423 8276 8053 7906 7683 8350 7980 69 2430 500 5850 10 1 13328219 1081 4.22 0.74 12 0.42 1924.00 10944.00 20700 20240320 -60.82 6510 20241209 24.58 9900 -18.08 20250225 6590 23.07 20250203 20700 -60.82 20240320 6510 24.58 20241209 3.87 N 091580 500 69 억 357348 N N 0 N 00 N
5 20250306 130658 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 -50 5 -0.62 390499250 47875 61.76 8140 8330 8030 10560 5700 8130 8156.64 2.68 0 -10398 8423 8276 8053 7906 7683 8350 7980 69 2430 500 5850 10 1 13328219 1077 4.20 0.74 12 0.36 1924.00 10944.00 20700 20240320 -60.97 6510 20241209 24.12 9900 -18.38 20250225 6590 22.61 20250203 20700 -60.97 20240320 6510 24.12 20241209 3.87 N 091580 500 69 억 357348 N N 0 N 00 N
6 20250306 120657 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 -10 5 -0.12 341139450 41778 53.90 8140 8330 8030 10560 5700 8130 8165.53 2.68 0 -7753 8423 8276 8053 7906 7683 8350 7980 69 2430 500 5850 10 1 13328219 1082 4.22 0.74 12 0.31 1924.00 10944.00 20700 20240320 -60.77 6510 20241209 24.73 9900 -17.98 20250225 6590 23.22 20250203 20700 -60.77 20240320 6510 24.73 20241209 3.87 N 091580 500 69 억 357348 N N 0 N 00 N
7 20250306 110654 57 100.00 KOSDAQ 전기·전자 N N N N N 8170 40 2 0.49 311000030 38072 49.12 8140 8330 8030 10560 5700 8130 8168.73 2.68 0 -6870 8423 8276 8053 7906 7683 8350 7980 69 2430 500 5850 10 1 13328219 1089 4.25 0.75 12 0.29 1924.00 10944.00 20700 20240320 -60.53 6510 20241209 25.50 9900 -17.47 20250225 6590 23.98 20250203 20700 -60.53 20240320 6510 25.50 20241209 3.87 N 091580 500 69 억 357348 N N 0 N 00 N
8 20250306 100656 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 -30 5 -0.37 273694680 33471 43.18 8140 8330 8030 10560 5700 8130 8177.07 2.68 0 -5439 8423 8276 8053 7906 7683 8350 7980 69 2430 500 5850 10 1 13328219 1080 4.21 0.74 12 0.25 1924.00 10944.00 20700 20240320 -60.87 6510 20241209 24.42 9900 -18.18 20250225 6590 22.91 20250203 20700 -60.87 20240320 6510 24.42 20241209 3.87 N 091580 500 69 억 357348 N N 0 N 00 N
9 20250306 090700 57 100.00 KOSDAQ 전기·전자 N N N N N 8280 150 2 1.85 34987250 4251 5.48 8140 8280 8140 10560 5700 8130 8230.36 2.68 0 2874 8423 8276 8053 7906 7683 8350 7980 69 2430 500 5850 10 1 13328219 1104 4.30 0.76 12 0.03 1924.00 10944.00 20700 20240320 -60.00 6510 20241209 27.19 9900 -16.36 20250225 6590 25.64 20250203 20700 -60.00 20240320 6510 27.19 20241209 3.87 N 091580 500 69 억 357348 N N 0 N 00 N
10 20250305 160649 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 250 2 3.17 614215980 76534 78.72 7830 8200 7830 10240 5520 7880 8025.39 2.61 0 9614 8273 8076 7943 7746 7613 8010 7680 69 2360 500 5670 10 1 13328219 1084 4.23 0.74 12 0.57 1924.00 10944.00 20700 20240320 -60.72 6510 20241209 24.88 9900 -17.88 20250225 6590 23.37 20250203 20700 -60.72 20240320 6510 24.88 20241209 3.97 N 091580 500 69 억 347892 N N 0 N 00 N
11 20250305 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 220 2 2.79 590593865 73622 75.73 7830 8200 7830 10240 5520 7880 8021.98 2.61 0 9459 8273 8076 7943 7746 7613 8010 7680 69 2360 500 5670 10 1 13328219 1080 4.21 0.74 12 0.55 1924.00 10944.00 20700 20240320 -60.87 6510 20241209 24.42 9900 -18.18 20250225 6590 22.91 20250203 20700 -60.87 20240320 6510 24.42 20241209 3.97 N 091580 500 69 억 347892 N N 0 N 00 N
12 20250305 140651 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 180 2 2.28 558314925 69621 71.61 7830 8200 7830 10240 5520 7880 8019.35 2.61 0 7359 8273 8076 7943 7746 7613 8010 7680 69 2360 500 5670 10 1 13328219 1074 4.19 0.74 12 0.52 1924.00 10944.00 20700 20240320 -61.06 6510 20241209 23.81 9900 -18.59 20250225 6590 22.31 20250203 20700 -61.06 20240320 6510 23.81 20241209 3.97 N 091580 500 69 억 347892 N N 0 N 00 N