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
092300/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
20250313,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-15,5,-0.51,6498825382,2152105,21.03,2970,3170,2880,3785,2045,2915,3019.83,0.36,0,2721,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,542,5.22,0.53,12,11.53,556.00,5453.00,4395,20240619,-34.02,2175,20241210,33.33,3330,-12.91,20250312,2440,18.85,20250120,4395,-34.02,20240619,2175,33.33,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N
20250313,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-20,5,-0.69,6379909436,2110974,20.62,2970,3170,2885,3785,2045,2915,3022.31,0.36,0,7197,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,541,5.21,0.53,12,11.31,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N
20250313,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,0,3,0.00,6200653490,2049186,20.02,2970,3170,2890,3785,2045,2915,3025.97,0.36,0,6607,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,544,5.24,0.53,12,10.97,556.00,5453.00,4395,20240619,-33.67,2175,20241210,34.02,3330,-12.46,20250312,2440,19.47,20250120,4395,-33.67,20240619,2175,34.02,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N
20250313,130718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,5,2,0.17,6023537535,1988413,19.43,2970,3170,2890,3785,2045,2915,3029.38,0.36,0,4859,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,545,5.25,0.54,12,10.65,556.00,5453.00,4395,20240619,-33.56,2175,20241210,34.25,3330,-12.31,20250312,2440,19.67,20250120,4395,-33.56,20240619,2175,34.25,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N
20250313,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,30,2,1.03,5753996023,1896631,18.53,2970,3170,2890,3785,2045,2915,3033.86,0.36,0,1546,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,550,5.30,0.54,12,10.16,556.00,5453.00,4395,20240619,-32.99,2175,20241210,35.40,3330,-11.56,20250312,2440,20.70,20250120,4395,-32.99,20240619,2175,35.40,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N
20250313,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,65,2,2.23,5455840178,1795827,17.55,2970,3170,2890,3785,2045,2915,3038.14,0.36,0,1363,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,556,5.36,0.55,12,9.62,556.00,5453.00,4395,20240619,-32.20,2175,20241210,37.01,3330,-10.51,20250312,2440,22.13,20250120,4395,-32.20,20240619,2175,37.01,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N
20250313,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,110,2,3.77,4313026949,1414535,13.82,2970,3170,2890,3785,2045,2915,3049.18,0.36,0,2350,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,565,5.44,0.55,12,7.58,556.00,5453.00,4395,20240619,-31.17,2175,20241210,39.08,3330,-9.16,20250312,2440,23.98,20250120,4395,-31.17,20240619,2175,39.08,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N
20250313,090719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,5,2,0.17,419781995,142361,1.39,2970,2970,2910,3785,2045,2915,2948.97,0.36,0,-2500,3621,3267,2976,2622,2331,3445,2800,93,870,500,2090,5,1,18672816,545,5.25,0.54,12,0.76,556.00,5453.00,4395,20240619,-33.56,2175,20241210,34.25,3330,-12.31,20250312,2440,19.67,20250120,4395,-33.56,20240619,2175,34.25,20241210,1.53,N,092300,500,93 억,,66829,N,N,0,N,00,N
20250312,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,255,2,9.59,31785103205,10190622,18957.18,2685,3330,2685,3455,1865,2660,3119.29,0.44,0,-12729,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,544,5.24,0.53,12,54.57,556.00,5453.00,4395,20240619,-33.67,2175,20241210,34.02,3330,-12.46,20250312,2440,19.47,20250120,4395,-33.67,20240619,2175,34.02,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,235,2,8.83,31166651731,9976711,18559.25,2685,3330,2685,3455,1865,2660,3123.94,0.44,0,-8723,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,541,5.21,0.53,12,53.43,556.00,5453.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.54,N,092300,500,93 억,,81286,N,N,0,N,00,N
20250312,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,415,2,15.60,29329239521,9359342,17410.79,2685,3330,2685,3455,1865,2660,3133.69,0.44,0,-12967,2730,2695,2625,2590,2520,2712,2607,93,795,500,1910,5,1,18672816,574,5.53,0.56,12,50.12,556.00,5453.00,4395,20240619,-30.03,2175,20241210,41.38,3330,-7.66,20250312,2440,26.02,20250120,4395,-30.03,20240619,2175,41.38,20241210,1.54,N,092300,500,93 억,,81286,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 160717 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -15 5 -0.51 6498825382 2152105 21.03 2970 3170 2880 3785 2045 2915 3019.83 0.36 0 2721 3621 3267 2976 2622 2331 3445 2800 93 870 500 2090 5 1 18672816 542 5.22 0.53 12 11.53 556.00 5453.00 4395 20240619 -34.02 2175 20241210 33.33 3330 -12.91 20250312 2440 18.85 20250120 4395 -34.02 20240619 2175 33.33 20241210 1.53 N 092300 500 93 억 66829 N N 0 N 00 N
3 20250313 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -20 5 -0.69 6379909436 2110974 20.62 2970 3170 2885 3785 2045 2915 3022.31 0.36 0 7197 3621 3267 2976 2622 2331 3445 2800 93 870 500 2090 5 1 18672816 541 5.21 0.53 12 11.31 556.00 5453.00 4395 20240619 -34.13 2175 20241210 33.10 3330 -13.06 20250312 2440 18.65 20250120 4395 -34.13 20240619 2175 33.10 20241210 1.53 N 092300 500 93 억 66829 N N 0 N 00 N
4 20250313 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 0 3 0.00 6200653490 2049186 20.02 2970 3170 2890 3785 2045 2915 3025.97 0.36 0 6607 3621 3267 2976 2622 2331 3445 2800 93 870 500 2090 5 1 18672816 544 5.24 0.53 12 10.97 556.00 5453.00 4395 20240619 -33.67 2175 20241210 34.02 3330 -12.46 20250312 2440 19.47 20250120 4395 -33.67 20240619 2175 34.02 20241210 1.53 N 092300 500 93 억 66829 N N 0 N 00 N
5 20250313 130718 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 5 2 0.17 6023537535 1988413 19.43 2970 3170 2890 3785 2045 2915 3029.38 0.36 0 4859 3621 3267 2976 2622 2331 3445 2800 93 870 500 2090 5 1 18672816 545 5.25 0.54 12 10.65 556.00 5453.00 4395 20240619 -33.56 2175 20241210 34.25 3330 -12.31 20250312 2440 19.67 20250120 4395 -33.56 20240619 2175 34.25 20241210 1.53 N 092300 500 93 억 66829 N N 0 N 00 N
6 20250313 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 30 2 1.03 5753996023 1896631 18.53 2970 3170 2890 3785 2045 2915 3033.86 0.36 0 1546 3621 3267 2976 2622 2331 3445 2800 93 870 500 2090 5 1 18672816 550 5.30 0.54 12 10.16 556.00 5453.00 4395 20240619 -32.99 2175 20241210 35.40 3330 -11.56 20250312 2440 20.70 20250120 4395 -32.99 20240619 2175 35.40 20241210 1.53 N 092300 500 93 억 66829 N N 0 N 00 N
7 20250313 110717 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 65 2 2.23 5455840178 1795827 17.55 2970 3170 2890 3785 2045 2915 3038.14 0.36 0 1363 3621 3267 2976 2622 2331 3445 2800 93 870 500 2090 5 1 18672816 556 5.36 0.55 12 9.62 556.00 5453.00 4395 20240619 -32.20 2175 20241210 37.01 3330 -10.51 20250312 2440 22.13 20250120 4395 -32.20 20240619 2175 37.01 20241210 1.53 N 092300 500 93 억 66829 N N 0 N 00 N
8 20250313 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 110 2 3.77 4313026949 1414535 13.82 2970 3170 2890 3785 2045 2915 3049.18 0.36 0 2350 3621 3267 2976 2622 2331 3445 2800 93 870 500 2090 5 1 18672816 565 5.44 0.55 12 7.58 556.00 5453.00 4395 20240619 -31.17 2175 20241210 39.08 3330 -9.16 20250312 2440 23.98 20250120 4395 -31.17 20240619 2175 39.08 20241210 1.53 N 092300 500 93 억 66829 N N 0 N 00 N
9 20250313 090719 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 5 2 0.17 419781995 142361 1.39 2970 2970 2910 3785 2045 2915 2948.97 0.36 0 -2500 3621 3267 2976 2622 2331 3445 2800 93 870 500 2090 5 1 18672816 545 5.25 0.54 12 0.76 556.00 5453.00 4395 20240619 -33.56 2175 20241210 34.25 3330 -12.31 20250312 2440 19.67 20250120 4395 -33.56 20240619 2175 34.25 20241210 1.53 N 092300 500 93 억 66829 N N 0 N 00 N
10 20250312 160713 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 255 2 9.59 31785103205 10190622 18957.18 2685 3330 2685 3455 1865 2660 3119.29 0.44 0 -12729 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 544 5.24 0.53 12 54.57 556.00 5453.00 4395 20240619 -33.67 2175 20241210 34.02 3330 -12.46 20250312 2440 19.47 20250120 4395 -33.67 20240619 2175 34.02 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
11 20250312 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 235 2 8.83 31166651731 9976711 18559.25 2685 3330 2685 3455 1865 2660 3123.94 0.44 0 -8723 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 541 5.21 0.53 12 53.43 556.00 5453.00 4395 20240619 -34.13 2175 20241210 33.10 3330 -13.06 20250312 2440 18.65 20250120 4395 -34.13 20240619 2175 33.10 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N
12 20250312 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 415 2 15.60 29329239521 9359342 17410.79 2685 3330 2685 3455 1865 2660 3133.69 0.44 0 -12967 2730 2695 2625 2590 2520 2712 2607 93 795 500 1910 5 1 18672816 574 5.53 0.56 12 50.12 556.00 5453.00 4395 20240619 -30.03 2175 20241210 41.38 3330 -7.66 20250312 2440 26.02 20250120 4395 -30.03 20240619 2175 41.38 20241210 1.54 N 092300 500 93 억 81286 N N 0 N 00 N