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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091340/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
20250321,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-50,5,-1.76,282970075,103572,163.84,2835,2835,2680,3690,1990,2840,2731.85,1.05,0,12670,2960,2900,2870,2810,2780,2885,2795,59,850,500,2040,5,1,11703721,327,3.68,0.34,12,0.88,758.00,8283.00,3475,20250228,-19.71,2020,20240805,38.12,3475,-19.71,20250228,2270,22.91,20250203,3475,-19.71,20250228,2020,38.12,20240805,0.22,N,091340,500,58 억,,123235,N,N,0,N,00,N
20250321,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-55,5,-1.94,274640960,100582,159.11,2835,2835,2680,3690,1990,2840,2730.52,1.05,0,12554,2960,2900,2870,2810,2780,2885,2795,59,850,500,2040,5,1,11703721,326,3.67,0.34,12,0.86,758.00,8283.00,3475,20250228,-19.86,2020,20240805,37.87,3475,-19.86,20250228,2270,22.69,20250203,3475,-19.86,20250228,2020,37.87,20240805,0.22,N,091340,500,58 억,,123235,N,N,0,N,00,N
20250321,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-95,5,-3.35,244867990,89820,142.09,2835,2835,2680,3690,1990,2840,2726.21,1.05,0,2978,2960,2900,2870,2810,2780,2885,2795,59,850,500,2040,5,1,11703721,321,3.62,0.33,12,0.77,758.00,8283.00,3475,20250228,-21.01,2020,20240805,35.89,3475,-21.01,20250228,2270,20.93,20250203,3475,-21.01,20250228,2020,35.89,20240805,0.22,N,091340,500,58 억,,123235,N,N,0,N,00,N
20250321,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-80,5,-2.82,237723235,87225,137.98,2835,2835,2680,3690,1990,2840,2725.40,1.05,0,3498,2960,2900,2870,2810,2780,2885,2795,59,850,500,2040,5,1,11703721,323,3.64,0.33,12,0.75,758.00,8283.00,3475,20250228,-20.58,2020,20240805,36.63,3475,-20.58,20250228,2270,21.59,20250203,3475,-20.58,20250228,2020,36.63,20240805,0.22,N,091340,500,58 억,,123235,N,N,0,N,00,N
20250321,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-90,5,-3.17,214556370,78773,124.61,2835,2835,2680,3690,1990,2840,2723.73,1.05,0,895,2960,2900,2870,2810,2780,2885,2795,59,850,500,2040,5,1,11703721,322,3.63,0.33,12,0.67,758.00,8283.00,3475,20250228,-20.86,2020,20240805,36.14,3475,-20.86,20250228,2270,21.15,20250203,3475,-20.86,20250228,2020,36.14,20240805,0.22,N,091340,500,58 억,,123235,N,N,0,N,00,N
20250321,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-100,5,-3.52,189881800,69768,110.37,2835,2835,2680,3690,1990,2840,2721.62,1.05,0,-3955,2960,2900,2870,2810,2780,2885,2795,59,850,500,2040,5,1,11703721,321,3.61,0.33,12,0.60,758.00,8283.00,3475,20250228,-21.15,2020,20240805,35.64,3475,-21.15,20250228,2270,20.70,20250203,3475,-21.15,20250228,2020,35.64,20240805,0.22,N,091340,500,58 억,,123235,N,N,0,N,00,N
20250321,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-160,5,-5.63,165714165,60876,96.30,2835,2835,2680,3690,1990,2840,2722.16,1.05,0,-2789,2960,2900,2870,2810,2780,2885,2795,59,850,500,2040,5,1,11703721,314,3.54,0.32,12,0.52,758.00,8283.00,3475,20250228,-22.88,2020,20240805,32.67,3475,-22.88,20250228,2270,18.06,20250203,3475,-22.88,20250228,2020,32.67,20240805,0.22,N,091340,500,58 억,,123235,N,N,0,N,00,N
20250321,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-80,5,-2.82,25828450,9334,14.77,2835,2835,2725,3690,1990,2840,2767.14,1.05,0,74,2960,2900,2870,2810,2780,2885,2795,59,850,500,2040,5,1,11703721,323,3.64,0.33,12,0.08,758.00,8283.00,3475,20250228,-20.58,2020,20240805,36.63,3475,-20.58,20250228,2270,21.59,20250203,3475,-20.58,20250228,2020,36.63,20240805,0.22,N,091340,500,58 억,,123235,N,N,0,N,00,N
20250320,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-70,5,-2.41,181353052,63179,103.13,2925,2930,2840,3780,2040,2910,2870.59,1.14,0,-9413,2983,2946,2883,2846,2783,2965,2865,59,870,500,2090,5,1,11703721,332,3.75,0.34,12,0.54,758.00,8283.00,3475,20250228,-18.27,2020,20240805,40.59,3475,-18.27,20250228,2270,25.11,20250203,3475,-18.27,20250228,2020,40.59,20240805,0.22,N,091340,500,58 억,,133122,N,N,0,N,00,N
20250320,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-50,5,-1.72,165235317,57513,93.88,2925,2930,2840,3780,2040,2910,2873.01,1.14,0,-8361,2983,2946,2883,2846,2783,2965,2865,59,870,500,2090,5,1,11703721,335,3.77,0.35,12,0.49,758.00,8283.00,3475,20250228,-17.70,2020,20240805,41.58,3475,-17.70,20250228,2270,25.99,20250203,3475,-17.70,20250228,2020,41.58,20240805,0.22,N,091340,500,58 억,,133122,N,N,0,N,00,N
20250320,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-40,5,-1.37,145780682,50702,82.76,2925,2930,2840,3780,2040,2910,2875.25,1.14,0,-6340,2983,2946,2883,2846,2783,2965,2865,59,870,500,2090,5,1,11703721,336,3.79,0.35,12,0.43,758.00,8283.00,3475,20250228,-17.41,2020,20240805,42.08,3475,-17.41,20250228,2270,26.43,20250203,3475,-17.41,20250228,2020,42.08,20240805,0.22,N,091340,500,58 억,,133122,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 20250321 160742 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -50 5 -1.76 282970075 103572 163.84 2835 2835 2680 3690 1990 2840 2731.85 1.05 0 12670 2960 2900 2870 2810 2780 2885 2795 59 850 500 2040 5 1 11703721 327 3.68 0.34 12 0.88 758.00 8283.00 3475 20250228 -19.71 2020 20240805 38.12 3475 -19.71 20250228 2270 22.91 20250203 3475 -19.71 20250228 2020 38.12 20240805 0.22 N 091340 500 58 억 123235 N N 0 N 00 N
3 20250321 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -55 5 -1.94 274640960 100582 159.11 2835 2835 2680 3690 1990 2840 2730.52 1.05 0 12554 2960 2900 2870 2810 2780 2885 2795 59 850 500 2040 5 1 11703721 326 3.67 0.34 12 0.86 758.00 8283.00 3475 20250228 -19.86 2020 20240805 37.87 3475 -19.86 20250228 2270 22.69 20250203 3475 -19.86 20250228 2020 37.87 20240805 0.22 N 091340 500 58 억 123235 N N 0 N 00 N
4 20250321 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 -95 5 -3.35 244867990 89820 142.09 2835 2835 2680 3690 1990 2840 2726.21 1.05 0 2978 2960 2900 2870 2810 2780 2885 2795 59 850 500 2040 5 1 11703721 321 3.62 0.33 12 0.77 758.00 8283.00 3475 20250228 -21.01 2020 20240805 35.89 3475 -21.01 20250228 2270 20.93 20250203 3475 -21.01 20250228 2020 35.89 20240805 0.22 N 091340 500 58 억 123235 N N 0 N 00 N
5 20250321 130728 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -80 5 -2.82 237723235 87225 137.98 2835 2835 2680 3690 1990 2840 2725.40 1.05 0 3498 2960 2900 2870 2810 2780 2885 2795 59 850 500 2040 5 1 11703721 323 3.64 0.33 12 0.75 758.00 8283.00 3475 20250228 -20.58 2020 20240805 36.63 3475 -20.58 20250228 2270 21.59 20250203 3475 -20.58 20250228 2020 36.63 20240805 0.22 N 091340 500 58 억 123235 N N 0 N 00 N
6 20250321 120728 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -90 5 -3.17 214556370 78773 124.61 2835 2835 2680 3690 1990 2840 2723.73 1.05 0 895 2960 2900 2870 2810 2780 2885 2795 59 850 500 2040 5 1 11703721 322 3.63 0.33 12 0.67 758.00 8283.00 3475 20250228 -20.86 2020 20240805 36.14 3475 -20.86 20250228 2270 21.15 20250203 3475 -20.86 20250228 2020 36.14 20240805 0.22 N 091340 500 58 억 123235 N N 0 N 00 N
7 20250321 110728 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -100 5 -3.52 189881800 69768 110.37 2835 2835 2680 3690 1990 2840 2721.62 1.05 0 -3955 2960 2900 2870 2810 2780 2885 2795 59 850 500 2040 5 1 11703721 321 3.61 0.33 12 0.60 758.00 8283.00 3475 20250228 -21.15 2020 20240805 35.64 3475 -21.15 20250228 2270 20.70 20250203 3475 -21.15 20250228 2020 35.64 20240805 0.22 N 091340 500 58 억 123235 N N 0 N 00 N
8 20250321 100729 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -160 5 -5.63 165714165 60876 96.30 2835 2835 2680 3690 1990 2840 2722.16 1.05 0 -2789 2960 2900 2870 2810 2780 2885 2795 59 850 500 2040 5 1 11703721 314 3.54 0.32 12 0.52 758.00 8283.00 3475 20250228 -22.88 2020 20240805 32.67 3475 -22.88 20250228 2270 18.06 20250203 3475 -22.88 20250228 2020 32.67 20240805 0.22 N 091340 500 58 억 123235 N N 0 N 00 N
9 20250321 090732 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -80 5 -2.82 25828450 9334 14.77 2835 2835 2725 3690 1990 2840 2767.14 1.05 0 74 2960 2900 2870 2810 2780 2885 2795 59 850 500 2040 5 1 11703721 323 3.64 0.33 12 0.08 758.00 8283.00 3475 20250228 -20.58 2020 20240805 36.63 3475 -20.58 20250228 2270 21.59 20250203 3475 -20.58 20250228 2020 36.63 20240805 0.22 N 091340 500 58 억 123235 N N 0 N 00 N
10 20250320 161211 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 -70 5 -2.41 181353052 63179 103.13 2925 2930 2840 3780 2040 2910 2870.59 1.14 0 -9413 2983 2946 2883 2846 2783 2965 2865 59 870 500 2090 5 1 11703721 332 3.75 0.34 12 0.54 758.00 8283.00 3475 20250228 -18.27 2020 20240805 40.59 3475 -18.27 20250228 2270 25.11 20250203 3475 -18.27 20250228 2020 40.59 20240805 0.22 N 091340 500 58 억 133122 N N 0 N 00 N
11 20250320 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -50 5 -1.72 165235317 57513 93.88 2925 2930 2840 3780 2040 2910 2873.01 1.14 0 -8361 2983 2946 2883 2846 2783 2965 2865 59 870 500 2090 5 1 11703721 335 3.77 0.35 12 0.49 758.00 8283.00 3475 20250228 -17.70 2020 20240805 41.58 3475 -17.70 20250228 2270 25.99 20250203 3475 -17.70 20250228 2020 41.58 20240805 0.22 N 091340 500 58 억 133122 N N 0 N 00 N
12 20250320 140729 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -40 5 -1.37 145780682 50702 82.76 2925 2930 2840 3780 2040 2910 2875.25 1.14 0 -6340 2983 2946 2883 2846 2783 2965 2865 59 870 500 2090 5 1 11703721 336 3.79 0.35 12 0.43 758.00 8283.00 3475 20250228 -17.41 2020 20240805 42.08 3475 -17.41 20250228 2270 26.43 20250203 3475 -17.41 20250228 2020 42.08 20240805 0.22 N 091340 500 58 억 133122 N N 0 N 00 N