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
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
20250313,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-180,5,-2.26,520528720,66025,224.37,7960,8040,7770,10330,5570,7950,7883.83,2.83,0,-3258,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1036,4.04,0.71,12,0.50,1924.00,10944.00,20700,20240320,-62.46,6510,20241209,19.35,9900,-21.52,20250225,6590,17.91,20250203,20700,-62.46,20240320,6510,19.35,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N
20250313,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-170,5,-2.14,497533670,63068,214.32,7960,8040,7770,10330,5570,7950,7888.84,2.83,0,-2378,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1037,4.04,0.71,12,0.47,1924.00,10944.00,20700,20240320,-62.42,6510,20241209,19.51,9900,-21.41,20250225,6590,18.06,20250203,20700,-62.42,20240320,6510,19.51,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N
20250313,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-120,5,-1.51,417545505,52812,179.47,7960,8040,7830,10330,5570,7950,7906.26,2.83,0,194,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1044,4.07,0.72,12,0.40,1924.00,10944.00,20700,20240320,-62.17,6510,20241209,20.28,9900,-20.91,20250225,6590,18.82,20250203,20700,-62.17,20240320,6510,20.28,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N
20250313,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,-110,5,-1.38,385622905,48744,165.64,7960,8040,7830,10330,5570,7950,7911.19,2.83,0,2404,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1045,4.07,0.72,12,0.37,1924.00,10944.00,20700,20240320,-62.13,6510,20241209,20.43,9900,-20.81,20250225,6590,18.97,20250203,20700,-62.13,20240320,6510,20.43,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N
20250313,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,-30,5,-0.38,338400665,42737,145.23,7960,8040,7830,10330,5570,7950,7918.21,2.83,0,5384,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1056,4.12,0.72,12,0.32,1924.00,10944.00,20700,20240320,-61.74,6510,20241209,21.66,9900,-20.00,20250225,6590,20.18,20250203,20700,-61.74,20240320,6510,21.66,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N
20250313,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,90,2,1.13,291725475,36892,125.37,7960,8040,7830,10330,5570,7950,7907.55,2.83,0,9443,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1072,4.18,0.73,12,0.28,1924.00,10944.00,20700,20240320,-61.16,6510,20241209,23.50,9900,-18.79,20250225,6590,22.00,20250203,20700,-61.16,20240320,6510,23.50,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N
20250313,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-50,5,-0.63,247509895,31330,106.47,7960,8020,7830,10330,5570,7950,7900.09,2.83,0,6580,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1053,4.11,0.72,12,0.24,1924.00,10944.00,20700,20240320,-61.84,6510,20241209,21.35,9900,-20.20,20250225,6590,19.88,20250203,20700,-61.84,20240320,6510,21.35,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N
20250313,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,30,2,0.38,24977660,3133,10.65,7960,8020,7960,10330,5570,7950,7972.44,2.83,0,61,8143,8046,7923,7826,7703,8095,7875,69,2380,500,5720,10,1,13328219,1064,4.15,0.73,12,0.02,1924.00,10944.00,20700,20240320,-61.45,6510,20241209,22.58,9900,-19.39,20250225,6590,21.09,20250203,20700,-61.45,20240320,6510,22.58,20241209,3.82,N,091580,500,69 억,,377315,N,N,0,N,00,N
20250312,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,150,2,1.92,233330030,29384,39.80,7830,8020,7800,10140,5460,7800,7940.59,2.84,0,-825,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1060,4.13,0.73,12,0.22,1924.00,10944.00,20700,20240320,-61.59,6510,20241209,22.12,9900,-19.70,20250225,6590,20.64,20250203,20700,-61.59,20240320,6510,22.12,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,150,2,1.92,222821190,28063,38.01,7830,8020,7800,10140,5460,7800,7940.03,2.84,0,-1021,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1060,4.13,0.73,12,0.21,1924.00,10944.00,20700,20240320,-61.59,6510,20241209,22.12,9900,-19.70,20250225,6590,20.64,20250203,20700,-61.59,20240320,6510,22.12,20241209,3.81,N,091580,500,69 억,,378137,N,N,0,N,00,N
20250312,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,170,2,2.18,199172280,25089,33.98,7830,8020,7800,10140,5460,7800,7938.63,2.84,0,-1471,8020,7910,7780,7670,7540,7845,7605,69,2340,500,5610,10,1,13328219,1062,4.14,0.73,12,0.19,1924.00,10944.00,20700,20240320,-61.50,6510,20241209,22.43,9900,-19.49,20250225,6590,20.94,20250203,20700,-61.50,20240320,6510,22.43,20241209,3.81,N,091580,500,69 억,,378137,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 7770 -180 5 -2.26 520528720 66025 224.37 7960 8040 7770 10330 5570 7950 7883.83 2.83 0 -3258 8143 8046 7923 7826 7703 8095 7875 69 2380 500 5720 10 1 13328219 1036 4.04 0.71 12 0.50 1924.00 10944.00 20700 20240320 -62.46 6510 20241209 19.35 9900 -21.52 20250225 6590 17.91 20250203 20700 -62.46 20240320 6510 19.35 20241209 3.82 N 091580 500 69 억 377315 N N 0 N 00 N
3 20250313 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 -170 5 -2.14 497533670 63068 214.32 7960 8040 7770 10330 5570 7950 7888.84 2.83 0 -2378 8143 8046 7923 7826 7703 8095 7875 69 2380 500 5720 10 1 13328219 1037 4.04 0.71 12 0.47 1924.00 10944.00 20700 20240320 -62.42 6510 20241209 19.51 9900 -21.41 20250225 6590 18.06 20250203 20700 -62.42 20240320 6510 19.51 20241209 3.82 N 091580 500 69 억 377315 N N 0 N 00 N
4 20250313 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 7830 -120 5 -1.51 417545505 52812 179.47 7960 8040 7830 10330 5570 7950 7906.26 2.83 0 194 8143 8046 7923 7826 7703 8095 7875 69 2380 500 5720 10 1 13328219 1044 4.07 0.72 12 0.40 1924.00 10944.00 20700 20240320 -62.17 6510 20241209 20.28 9900 -20.91 20250225 6590 18.82 20250203 20700 -62.17 20240320 6510 20.28 20241209 3.82 N 091580 500 69 억 377315 N N 0 N 00 N
5 20250313 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 7840 -110 5 -1.38 385622905 48744 165.64 7960 8040 7830 10330 5570 7950 7911.19 2.83 0 2404 8143 8046 7923 7826 7703 8095 7875 69 2380 500 5720 10 1 13328219 1045 4.07 0.72 12 0.37 1924.00 10944.00 20700 20240320 -62.13 6510 20241209 20.43 9900 -20.81 20250225 6590 18.97 20250203 20700 -62.13 20240320 6510 20.43 20241209 3.82 N 091580 500 69 억 377315 N N 0 N 00 N
6 20250313 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 -30 5 -0.38 338400665 42737 145.23 7960 8040 7830 10330 5570 7950 7918.21 2.83 0 5384 8143 8046 7923 7826 7703 8095 7875 69 2380 500 5720 10 1 13328219 1056 4.12 0.72 12 0.32 1924.00 10944.00 20700 20240320 -61.74 6510 20241209 21.66 9900 -20.00 20250225 6590 20.18 20250203 20700 -61.74 20240320 6510 21.66 20241209 3.82 N 091580 500 69 억 377315 N N 0 N 00 N
7 20250313 110713 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 90 2 1.13 291725475 36892 125.37 7960 8040 7830 10330 5570 7950 7907.55 2.83 0 9443 8143 8046 7923 7826 7703 8095 7875 69 2380 500 5720 10 1 13328219 1072 4.18 0.73 12 0.28 1924.00 10944.00 20700 20240320 -61.16 6510 20241209 23.50 9900 -18.79 20250225 6590 22.00 20250203 20700 -61.16 20240320 6510 23.50 20241209 3.82 N 091580 500 69 억 377315 N N 0 N 00 N
8 20250313 100714 57 100.00 KOSDAQ 전기·전자 N N N N N 7900 -50 5 -0.63 247509895 31330 106.47 7960 8020 7830 10330 5570 7950 7900.09 2.83 0 6580 8143 8046 7923 7826 7703 8095 7875 69 2380 500 5720 10 1 13328219 1053 4.11 0.72 12 0.24 1924.00 10944.00 20700 20240320 -61.84 6510 20241209 21.35 9900 -20.20 20250225 6590 19.88 20250203 20700 -61.84 20240320 6510 21.35 20241209 3.82 N 091580 500 69 억 377315 N N 0 N 00 N
9 20250313 090716 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 30 2 0.38 24977660 3133 10.65 7960 8020 7960 10330 5570 7950 7972.44 2.83 0 61 8143 8046 7923 7826 7703 8095 7875 69 2380 500 5720 10 1 13328219 1064 4.15 0.73 12 0.02 1924.00 10944.00 20700 20240320 -61.45 6510 20241209 22.58 9900 -19.39 20250225 6590 21.09 20250203 20700 -61.45 20240320 6510 22.58 20241209 3.82 N 091580 500 69 억 377315 N N 0 N 00 N
10 20250312 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 150 2 1.92 233330030 29384 39.80 7830 8020 7800 10140 5460 7800 7940.59 2.84 0 -825 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1060 4.13 0.73 12 0.22 1924.00 10944.00 20700 20240320 -61.59 6510 20241209 22.12 9900 -19.70 20250225 6590 20.64 20250203 20700 -61.59 20240320 6510 22.12 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
11 20250312 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 150 2 1.92 222821190 28063 38.01 7830 8020 7800 10140 5460 7800 7940.03 2.84 0 -1021 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1060 4.13 0.73 12 0.21 1924.00 10944.00 20700 20240320 -61.59 6510 20241209 22.12 9900 -19.70 20250225 6590 20.64 20250203 20700 -61.59 20240320 6510 22.12 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N
12 20250312 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 170 2 2.18 199172280 25089 33.98 7830 8020 7800 10140 5460 7800 7938.63 2.84 0 -1471 8020 7910 7780 7670 7540 7845 7605 69 2340 500 5610 10 1 13328219 1062 4.14 0.73 12 0.19 1924.00 10944.00 20700 20240320 -61.50 6510 20241209 22.43 9900 -19.49 20250225 6590 20.94 20250203 20700 -61.50 20240320 6510 22.43 20241209 3.81 N 091580 500 69 억 378137 N N 0 N 00 N