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
093920/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
20250313,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,0,3,0.00,27731160,5320,47.42,5280,5280,5190,6780,3660,5220,5212.62,2.60,0,-137,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,971,6.74,0.47,12,0.03,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N
20250313,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-10,5,-0.19,27605870,5296,47.21,5280,5280,5190,6780,3660,5220,5212.59,2.60,0,-136,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,969,6.72,0.47,12,0.03,775.00,11013.00,5970,20240813,-12.73,5140,20250311,1.36,5560,-6.29,20250107,5140,1.36,20250311,5970,-12.73,20240813,5140,1.36,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N
20250313,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,0,3,0.00,17764470,3407,30.37,5280,5280,5190,6780,3660,5220,5214.11,2.60,0,-133,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,971,6.74,0.47,12,0.02,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N
20250313,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,0,3,0.00,16248410,3116,27.78,5280,5280,5190,6780,3660,5220,5214.51,2.60,0,-133,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,971,6.74,0.47,12,0.02,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N
20250313,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,0,3,0.00,14766030,2832,25.25,5280,5280,5190,6780,3660,5220,5213.99,2.60,0,21,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,971,6.74,0.47,12,0.02,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N
20250313,110722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-20,5,-0.38,8557490,1643,14.65,5280,5280,5190,6780,3660,5220,5208.45,2.60,0,6,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,967,6.71,0.47,12,0.01,775.00,11013.00,5970,20240813,-12.90,5140,20250311,1.17,5560,-6.47,20250107,5140,1.17,20250311,5970,-12.90,20240813,5140,1.17,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N
20250313,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-20,5,-0.38,5823150,1118,9.97,5280,5280,5190,6780,3660,5220,5208.54,2.60,0,-4,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,967,6.71,0.47,12,0.01,775.00,11013.00,5970,20240813,-12.90,5140,20250311,1.17,5560,-6.47,20250107,5140,1.17,20250311,5970,-12.90,20240813,5140,1.17,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N
20250313,090724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,0,3,0.00,1220990,233,2.08,5280,5280,5220,6780,3660,5220,5240.30,2.60,0,-2,5280,5250,5220,5190,5160,5265,5205,93,1560,500,3860,10,1,18600000,971,6.74,0.47,12,0.00,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484510,N,N,0,N,00,N
20250312,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,20,2,0.38,58354820,11218,119.56,5200,5250,5190,6760,3640,5200,5201.86,2.61,0,-27,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,971,6.74,0.47,12,0.06,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,20,2,0.38,54788950,10534,112.27,5200,5250,5190,6760,3640,5200,5201.15,2.61,0,127,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,971,6.74,0.47,12,0.06,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484537,N,N,0,N,00,N
20250312,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,20,2,0.38,42629660,8196,87.35,5200,5250,5190,6760,3640,5200,5201.28,2.61,0,125,5253,5226,5183,5156,5113,5240,5170,93,1560,500,3840,10,1,18600000,971,6.74,0.47,12,0.04,775.00,11013.00,5970,20240813,-12.56,5140,20250311,1.56,5560,-6.12,20250107,5140,1.56,20250311,5970,-12.56,20240813,5140,1.56,20250311,0.46,N,093920,500,93 억,,484537,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 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 0 3 0.00 27731160 5320 47.42 5280 5280 5190 6780 3660 5220 5212.62 2.60 0 -137 5280 5250 5220 5190 5160 5265 5205 93 1560 500 3860 10 1 18600000 971 6.74 0.47 12 0.03 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484510 N N 0 N 00 N
3 20250313 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 -10 5 -0.19 27605870 5296 47.21 5280 5280 5190 6780 3660 5220 5212.59 2.60 0 -136 5280 5250 5220 5190 5160 5265 5205 93 1560 500 3860 10 1 18600000 969 6.72 0.47 12 0.03 775.00 11013.00 5970 20240813 -12.73 5140 20250311 1.36 5560 -6.29 20250107 5140 1.36 20250311 5970 -12.73 20240813 5140 1.36 20250311 0.46 N 093920 500 93 억 484510 N N 0 N 00 N
4 20250313 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 0 3 0.00 17764470 3407 30.37 5280 5280 5190 6780 3660 5220 5214.11 2.60 0 -133 5280 5250 5220 5190 5160 5265 5205 93 1560 500 3860 10 1 18600000 971 6.74 0.47 12 0.02 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484510 N N 0 N 00 N
5 20250313 130723 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 0 3 0.00 16248410 3116 27.78 5280 5280 5190 6780 3660 5220 5214.51 2.60 0 -133 5280 5250 5220 5190 5160 5265 5205 93 1560 500 3860 10 1 18600000 971 6.74 0.47 12 0.02 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484510 N N 0 N 00 N
6 20250313 120723 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 0 3 0.00 14766030 2832 25.25 5280 5280 5190 6780 3660 5220 5213.99 2.60 0 21 5280 5250 5220 5190 5160 5265 5205 93 1560 500 3860 10 1 18600000 971 6.74 0.47 12 0.02 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484510 N N 0 N 00 N
7 20250313 110722 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -20 5 -0.38 8557490 1643 14.65 5280 5280 5190 6780 3660 5220 5208.45 2.60 0 6 5280 5250 5220 5190 5160 5265 5205 93 1560 500 3860 10 1 18600000 967 6.71 0.47 12 0.01 775.00 11013.00 5970 20240813 -12.90 5140 20250311 1.17 5560 -6.47 20250107 5140 1.17 20250311 5970 -12.90 20240813 5140 1.17 20250311 0.46 N 093920 500 93 억 484510 N N 0 N 00 N
8 20250313 100722 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -20 5 -0.38 5823150 1118 9.97 5280 5280 5190 6780 3660 5220 5208.54 2.60 0 -4 5280 5250 5220 5190 5160 5265 5205 93 1560 500 3860 10 1 18600000 967 6.71 0.47 12 0.01 775.00 11013.00 5970 20240813 -12.90 5140 20250311 1.17 5560 -6.47 20250107 5140 1.17 20250311 5970 -12.90 20240813 5140 1.17 20250311 0.46 N 093920 500 93 억 484510 N N 0 N 00 N
9 20250313 090724 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 0 3 0.00 1220990 233 2.08 5280 5280 5220 6780 3660 5220 5240.30 2.60 0 -2 5280 5250 5220 5190 5160 5265 5205 93 1560 500 3860 10 1 18600000 971 6.74 0.47 12 0.00 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484510 N N 0 N 00 N
10 20250312 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 20 2 0.38 58354820 11218 119.56 5200 5250 5190 6760 3640 5200 5201.86 2.61 0 -27 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 971 6.74 0.47 12 0.06 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
11 20250312 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 20 2 0.38 54788950 10534 112.27 5200 5250 5190 6760 3640 5200 5201.15 2.61 0 127 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 971 6.74 0.47 12 0.06 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N
12 20250312 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 20 2 0.38 42629660 8196 87.35 5200 5250 5190 6760 3640 5200 5201.28 2.61 0 125 5253 5226 5183 5156 5113 5240 5170 93 1560 500 3840 10 1 18600000 971 6.74 0.47 12 0.04 775.00 11013.00 5970 20240813 -12.56 5140 20250311 1.56 5560 -6.12 20250107 5140 1.56 20250311 5970 -12.56 20240813 5140 1.56 20250311 0.46 N 093920 500 93 억 484537 N N 0 N 00 N