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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-80,5,-1.78,1959678498,435405,113.69,4725,4745,4320,5850,3150,4500,4500.85,1.50,0,-48219,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1072,-8.23,2.80,12,1.80,-537.00,1576.00,16350,20240320,-72.97,2575,20250220,71.65,7620,-41.99,20250103,2575,71.65,20250220,16350,-72.97,20240320,2575,71.65,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N
20250313,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-50,5,-1.11,1905440493,423157,110.50,4725,4745,4320,5850,3150,4500,4502.92,1.50,0,-43998,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1079,-8.29,2.82,12,1.75,-537.00,1576.00,16350,20240320,-72.78,2575,20250220,72.82,7620,-41.60,20250103,2575,72.82,20250220,16350,-72.78,20240320,2575,72.82,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N
20250313,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4380,-120,5,-2.67,1729053452,382935,99.99,4725,4745,4345,5850,3150,4500,4515.27,1.50,0,-39608,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1062,-8.16,2.78,12,1.58,-537.00,1576.00,16350,20240320,-73.21,2575,20250220,70.10,7620,-42.52,20250103,2575,70.10,20250220,16350,-73.21,20240320,2575,70.10,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N
20250313,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-40,5,-0.89,1374543157,302664,79.03,4725,4745,4410,5850,3150,4500,4541.48,1.50,0,-30660,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1081,-8.31,2.83,12,1.25,-537.00,1576.00,16350,20240320,-72.72,2575,20250220,73.20,7620,-41.47,20250103,2575,73.20,20250220,16350,-72.72,20240320,2575,73.20,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N
20250313,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,20,2,0.44,1196732607,262962,68.66,4725,4745,4410,5850,3150,4500,4550.97,1.50,0,-21340,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1096,-8.42,2.87,12,1.08,-537.00,1576.00,16350,20240320,-72.35,2575,20250220,75.53,7620,-40.68,20250103,2575,75.53,20250220,16350,-72.35,20240320,2575,75.53,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N
20250313,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,40,2,0.89,976494657,214555,56.02,4725,4745,4410,5850,3150,4500,4551.26,1.50,0,-16273,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1101,-8.45,2.88,12,0.88,-537.00,1576.00,16350,20240320,-72.23,2575,20250220,76.31,7620,-40.42,20250103,2575,76.31,20250220,16350,-72.23,20240320,2575,76.31,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N
20250313,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,-10,5,-0.22,719993422,157910,41.23,4725,4745,4410,5850,3150,4500,4559.52,1.50,0,-9676,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1089,-8.36,2.85,12,0.65,-537.00,1576.00,16350,20240320,-72.54,2575,20250220,74.37,7620,-41.08,20250103,2575,74.37,20250220,16350,-72.54,20240320,2575,74.37,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N
20250313,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,95,2,2.11,142475390,30407,7.94,4725,4745,4530,5850,3150,4500,4685.61,1.50,0,-4431,4906,4702,4516,4312,4126,4610,4220,121,1350,500,3150,5,1,24246250,1114,-8.56,2.92,12,0.13,-537.00,1576.00,16350,20240320,-71.90,2575,20250220,78.45,7620,-39.70,20250103,2575,78.45,20250220,16350,-71.90,20240320,2575,78.45,20250220,0.04,N,091440,500,121 억,,364526,N,N,0,N,00,N
20250312,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-155,5,-3.33,1729949000,382471,78.90,4700,4720,4330,6050,3260,4655,4523.09,1.94,0,-106272,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1091,-8.38,2.86,12,1.58,-537.00,1576.00,16350,20240320,-72.48,2575,20250220,74.76,7620,-40.94,20250103,2575,74.76,20250220,16350,-72.48,20240320,2575,74.76,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-135,5,-2.90,1614353390,356841,73.61,4700,4720,4330,6050,3260,4655,4524.01,1.94,0,-102428,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1096,-8.42,2.87,12,1.47,-537.00,1576.00,16350,20240320,-72.35,2575,20250220,75.53,7620,-40.68,20250103,2575,75.53,20250220,16350,-72.35,20240320,2575,75.53,20250220,0.04,N,091440,500,121 억,,469496,N,N,0,N,00,N
20250312,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-135,5,-2.90,1466386080,324155,66.87,4700,4720,4330,6050,3260,4655,4523.72,1.94,0,-102056,4968,4811,4608,4451,4248,4890,4530,121,1395,500,3250,5,1,24246250,1096,-8.42,2.87,12,1.34,-537.00,1576.00,16350,20240320,-72.35,2575,20250220,75.53,7620,-40.68,20250103,2575,75.53,20250220,16350,-72.35,20240320,2575,75.53,20250220,0.04,N,091440,500,121 억,,469496,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 20250313 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 -80 5 -1.78 1959678498 435405 113.69 4725 4745 4320 5850 3150 4500 4500.85 1.50 0 -48219 4906 4702 4516 4312 4126 4610 4220 121 1350 500 3150 5 1 24246250 1072 -8.23 2.80 12 1.80 -537.00 1576.00 16350 20240320 -72.97 2575 20250220 71.65 7620 -41.99 20250103 2575 71.65 20250220 16350 -72.97 20240320 2575 71.65 20250220 0.04 N 091440 500 121 억 364526 N N 0 N 00 N
3 20250313 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -50 5 -1.11 1905440493 423157 110.50 4725 4745 4320 5850 3150 4500 4502.92 1.50 0 -43998 4906 4702 4516 4312 4126 4610 4220 121 1350 500 3150 5 1 24246250 1079 -8.29 2.82 12 1.75 -537.00 1576.00 16350 20240320 -72.78 2575 20250220 72.82 7620 -41.60 20250103 2575 72.82 20250220 16350 -72.78 20240320 2575 72.82 20250220 0.04 N 091440 500 121 억 364526 N N 0 N 00 N
4 20250313 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 4380 -120 5 -2.67 1729053452 382935 99.99 4725 4745 4345 5850 3150 4500 4515.27 1.50 0 -39608 4906 4702 4516 4312 4126 4610 4220 121 1350 500 3150 5 1 24246250 1062 -8.16 2.78 12 1.58 -537.00 1576.00 16350 20240320 -73.21 2575 20250220 70.10 7620 -42.52 20250103 2575 70.10 20250220 16350 -73.21 20240320 2575 70.10 20250220 0.04 N 091440 500 121 억 364526 N N 0 N 00 N
5 20250313 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 -40 5 -0.89 1374543157 302664 79.03 4725 4745 4410 5850 3150 4500 4541.48 1.50 0 -30660 4906 4702 4516 4312 4126 4610 4220 121 1350 500 3150 5 1 24246250 1081 -8.31 2.83 12 1.25 -537.00 1576.00 16350 20240320 -72.72 2575 20250220 73.20 7620 -41.47 20250103 2575 73.20 20250220 16350 -72.72 20240320 2575 73.20 20250220 0.04 N 091440 500 121 억 364526 N N 0 N 00 N
6 20250313 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 20 2 0.44 1196732607 262962 68.66 4725 4745 4410 5850 3150 4500 4550.97 1.50 0 -21340 4906 4702 4516 4312 4126 4610 4220 121 1350 500 3150 5 1 24246250 1096 -8.42 2.87 12 1.08 -537.00 1576.00 16350 20240320 -72.35 2575 20250220 75.53 7620 -40.68 20250103 2575 75.53 20250220 16350 -72.35 20240320 2575 75.53 20250220 0.04 N 091440 500 121 억 364526 N N 0 N 00 N
7 20250313 110713 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 40 2 0.89 976494657 214555 56.02 4725 4745 4410 5850 3150 4500 4551.26 1.50 0 -16273 4906 4702 4516 4312 4126 4610 4220 121 1350 500 3150 5 1 24246250 1101 -8.45 2.88 12 0.88 -537.00 1576.00 16350 20240320 -72.23 2575 20250220 76.31 7620 -40.42 20250103 2575 76.31 20250220 16350 -72.23 20240320 2575 76.31 20250220 0.04 N 091440 500 121 억 364526 N N 0 N 00 N
8 20250313 100714 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 -10 5 -0.22 719993422 157910 41.23 4725 4745 4410 5850 3150 4500 4559.52 1.50 0 -9676 4906 4702 4516 4312 4126 4610 4220 121 1350 500 3150 5 1 24246250 1089 -8.36 2.85 12 0.65 -537.00 1576.00 16350 20240320 -72.54 2575 20250220 74.37 7620 -41.08 20250103 2575 74.37 20250220 16350 -72.54 20240320 2575 74.37 20250220 0.04 N 091440 500 121 억 364526 N N 0 N 00 N
9 20250313 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 95 2 2.11 142475390 30407 7.94 4725 4745 4530 5850 3150 4500 4685.61 1.50 0 -4431 4906 4702 4516 4312 4126 4610 4220 121 1350 500 3150 5 1 24246250 1114 -8.56 2.92 12 0.13 -537.00 1576.00 16350 20240320 -71.90 2575 20250220 78.45 7620 -39.70 20250103 2575 78.45 20250220 16350 -71.90 20240320 2575 78.45 20250220 0.04 N 091440 500 121 억 364526 N N 0 N 00 N
10 20250312 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -155 5 -3.33 1729949000 382471 78.90 4700 4720 4330 6050 3260 4655 4523.09 1.94 0 -106272 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1091 -8.38 2.86 12 1.58 -537.00 1576.00 16350 20240320 -72.48 2575 20250220 74.76 7620 -40.94 20250103 2575 74.76 20250220 16350 -72.48 20240320 2575 74.76 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
11 20250312 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 -135 5 -2.90 1614353390 356841 73.61 4700 4720 4330 6050 3260 4655 4524.01 1.94 0 -102428 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1096 -8.42 2.87 12 1.47 -537.00 1576.00 16350 20240320 -72.35 2575 20250220 75.53 7620 -40.68 20250103 2575 75.53 20250220 16350 -72.35 20240320 2575 75.53 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N
12 20250312 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 -135 5 -2.90 1466386080 324155 66.87 4700 4720 4330 6050 3260 4655 4523.72 1.94 0 -102056 4968 4811 4608 4451 4248 4890 4530 121 1395 500 3250 5 1 24246250 1096 -8.42 2.87 12 1.34 -537.00 1576.00 16350 20240320 -72.35 2575 20250220 75.53 7620 -40.68 20250103 2575 75.53 20250220 16350 -72.35 20240320 2575 75.53 20250220 0.04 N 091440 500 121 억 469496 N N 0 N 00 N