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
094170/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
20250306,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,300,2,1.45,3916960075,189141,71.11,20600,21100,20000,26800,14500,20650,20709.00,4.62,0,6013,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3995,14.85,6.53,12,0.99,1411.00,3210.00,22600,20250217,-7.30,14718,20241203,42.34,22600,-7.30,20250217,17500,19.71,20250102,23150,-9.50,20240731,16140,29.80,20241203,6.46,N,094170,500,97 억,,881272,N,N,42,N,00,N
20250306,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20900,250,2,1.21,3651049400,176458,66.34,20600,21100,20000,26800,14500,20650,20690.76,4.62,0,7307,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3985,14.81,6.51,12,0.93,1411.00,3210.00,22600,20250217,-7.52,14718,20241203,42.00,22600,-7.52,20250217,17500,19.43,20250102,23150,-9.72,20240731,16140,29.49,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N
20250306,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20800,150,2,0.73,2185430625,106533,40.05,20600,20950,20000,26800,14500,20650,20514.12,4.62,0,-4582,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3966,14.74,6.48,12,0.56,1411.00,3210.00,22600,20250217,-7.96,14718,20241203,41.32,22600,-7.96,20250217,17500,18.86,20250102,23150,-10.15,20240731,16140,28.87,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N
20250306,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-150,5,-0.73,1415937300,69401,26.09,20600,20850,20000,26800,14500,20650,20402.26,4.62,0,-7312,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3909,14.53,6.39,12,0.36,1411.00,3210.00,22600,20250217,-9.29,14718,20241203,39.29,22600,-9.29,20250217,17500,17.14,20250102,23150,-11.45,20240731,16140,27.01,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N
20250306,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-500,5,-2.42,1094090850,53445,20.09,20600,20850,20150,26800,14500,20650,20471.34,4.62,0,-4346,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3842,14.28,6.28,12,0.28,1411.00,3210.00,22600,20250217,-10.84,14718,20241203,36.91,22600,-10.84,20250217,17500,15.14,20250102,23150,-12.96,20240731,16140,24.85,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N
20250306,110703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-300,5,-1.45,838930025,40853,15.36,20600,20850,20350,26800,14500,20650,20535.33,4.62,0,-3467,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3880,14.42,6.34,12,0.21,1411.00,3210.00,22600,20250217,-9.96,14718,20241203,38.27,22600,-9.96,20250217,17500,16.29,20250102,23150,-12.10,20240731,16140,26.08,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N
20250306,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-300,5,-1.45,668882750,32515,12.22,20600,20850,20350,26800,14500,20650,20571.51,4.62,0,-1692,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3880,14.42,6.34,12,0.17,1411.00,3210.00,22600,20250217,-9.96,14718,20241203,38.27,22600,-9.96,20250217,17500,16.29,20250102,23150,-12.10,20240731,16140,26.08,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N
20250306,090709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,0,3,0.00,206563400,10007,3.76,20600,20850,20500,26800,14500,20650,20641.89,4.62,0,-523,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3937,14.64,6.43,12,0.05,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N
20250305,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,1240,2,6.39,5268308180,262426,224.26,19500,20700,19380,25200,13590,19410,20066.32,4.60,0,5562,20296,19852,19426,18982,18556,19640,18770,97,5790,500,13970,50,1,19067208,3937,14.64,6.43,12,1.38,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.53,N,094170,500,97 억,,876910,N,N,1,N,00,N
20250305,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,1140,2,5.87,4524657755,226398,193.47,19500,20650,19380,25200,13590,19410,19985.41,4.60,0,4382,20296,19852,19426,18982,18556,19640,18770,97,5790,500,13970,50,1,19067208,3918,14.56,6.40,12,1.19,1411.00,3210.00,22600,20250217,-9.07,14718,20241203,39.62,22600,-9.07,20250217,17500,17.43,20250102,23150,-11.23,20240731,16140,27.32,20241203,6.53,N,094170,500,97 억,,876910,N,N,17,N,00,N
20250305,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,940,2,4.84,3273847005,165457,141.39,19500,20400,19380,25200,13590,19410,19786.69,4.60,0,2012,20296,19852,19426,18982,18556,19640,18770,97,5790,500,13970,50,1,19067208,3880,14.42,6.34,12,0.87,1411.00,3210.00,22600,20250217,-9.96,14718,20241203,38.27,22600,-9.96,20250217,17500,16.29,20250102,23150,-12.10,20240731,16140,26.08,20241203,6.53,N,094170,500,97 억,,876910,N,N,17,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 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 300 2 1.45 3916960075 189141 71.11 20600 21100 20000 26800 14500 20650 20709.00 4.62 0 6013 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3995 14.85 6.53 12 0.99 1411.00 3210.00 22600 20250217 -7.30 14718 20241203 42.34 22600 -7.30 20250217 17500 19.71 20250102 23150 -9.50 20240731 16140 29.80 20241203 6.46 N 094170 500 97 억 881272 N N 42 N 00 N
3 20250306 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 20900 250 2 1.21 3651049400 176458 66.34 20600 21100 20000 26800 14500 20650 20690.76 4.62 0 7307 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3985 14.81 6.51 12 0.93 1411.00 3210.00 22600 20250217 -7.52 14718 20241203 42.00 22600 -7.52 20250217 17500 19.43 20250102 23150 -9.72 20240731 16140 29.49 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N
4 20250306 140705 57 100.00 KOSDAQ 전기·전자 N N N N N 20800 150 2 0.73 2185430625 106533 40.05 20600 20950 20000 26800 14500 20650 20514.12 4.62 0 -4582 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3966 14.74 6.48 12 0.56 1411.00 3210.00 22600 20250217 -7.96 14718 20241203 41.32 22600 -7.96 20250217 17500 18.86 20250102 23150 -10.15 20240731 16140 28.87 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N
5 20250306 130706 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 -150 5 -0.73 1415937300 69401 26.09 20600 20850 20000 26800 14500 20650 20402.26 4.62 0 -7312 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3909 14.53 6.39 12 0.36 1411.00 3210.00 22600 20250217 -9.29 14718 20241203 39.29 22600 -9.29 20250217 17500 17.14 20250102 23150 -11.45 20240731 16140 27.01 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N
6 20250306 120705 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 -500 5 -2.42 1094090850 53445 20.09 20600 20850 20150 26800 14500 20650 20471.34 4.62 0 -4346 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3842 14.28 6.28 12 0.28 1411.00 3210.00 22600 20250217 -10.84 14718 20241203 36.91 22600 -10.84 20250217 17500 15.14 20250102 23150 -12.96 20240731 16140 24.85 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N
7 20250306 110703 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 -300 5 -1.45 838930025 40853 15.36 20600 20850 20350 26800 14500 20650 20535.33 4.62 0 -3467 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3880 14.42 6.34 12 0.21 1411.00 3210.00 22600 20250217 -9.96 14718 20241203 38.27 22600 -9.96 20250217 17500 16.29 20250102 23150 -12.10 20240731 16140 26.08 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N
8 20250306 100705 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 -300 5 -1.45 668882750 32515 12.22 20600 20850 20350 26800 14500 20650 20571.51 4.62 0 -1692 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3880 14.42 6.34 12 0.17 1411.00 3210.00 22600 20250217 -9.96 14718 20241203 38.27 22600 -9.96 20250217 17500 16.29 20250102 23150 -12.10 20240731 16140 26.08 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N
9 20250306 090709 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 0 3 0.00 206563400 10007 3.76 20600 20850 20500 26800 14500 20650 20641.89 4.62 0 -523 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3937 14.64 6.43 12 0.05 1411.00 3210.00 22600 20250217 -8.63 14718 20241203 40.30 22600 -8.63 20250217 17500 18.00 20250102 23150 -10.80 20240731 16140 27.94 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N
10 20250305 160658 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 1240 2 6.39 5268308180 262426 224.26 19500 20700 19380 25200 13590 19410 20066.32 4.60 0 5562 20296 19852 19426 18982 18556 19640 18770 97 5790 500 13970 50 1 19067208 3937 14.64 6.43 12 1.38 1411.00 3210.00 22600 20250217 -8.63 14718 20241203 40.30 22600 -8.63 20250217 17500 18.00 20250102 23150 -10.80 20240731 16140 27.94 20241203 6.53 N 094170 500 97 억 876910 N N 1 N 00 N
11 20250305 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 20550 1140 2 5.87 4524657755 226398 193.47 19500 20650 19380 25200 13590 19410 19985.41 4.60 0 4382 20296 19852 19426 18982 18556 19640 18770 97 5790 500 13970 50 1 19067208 3918 14.56 6.40 12 1.19 1411.00 3210.00 22600 20250217 -9.07 14718 20241203 39.62 22600 -9.07 20250217 17500 17.43 20250102 23150 -11.23 20240731 16140 27.32 20241203 6.53 N 094170 500 97 억 876910 N N 17 N 00 N
12 20250305 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 940 2 4.84 3273847005 165457 141.39 19500 20400 19380 25200 13590 19410 19786.69 4.60 0 2012 20296 19852 19426 18982 18556 19640 18770 97 5790 500 13970 50 1 19067208 3880 14.42 6.34 12 0.87 1411.00 3210.00 22600 20250217 -9.96 14718 20241203 38.27 22600 -9.96 20250217 17500 16.29 20250102 23150 -12.10 20240731 16140 26.08 20241203 6.53 N 094170 500 97 억 876910 N N 17 N 00 N