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
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
20250321,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-40,5,-1.39,260695379,92598,53.45,2850,2865,2780,3730,2010,2870,2815.34,0.63,0,31,2993,2931,2888,2826,2783,2962,2857,93,860,500,2060,5,1,18672816,528,5.09,0.52,12,0.50,556.00,5453.00,4395,20240619,-35.61,2175,20241210,30.11,3330,-15.02,20250312,2440,15.98,20250120,4395,-35.61,20240619,2175,30.11,20241210,2.43,N,092300,500,93 억,,117669,N,N,0,N,00,N
20250321,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-50,5,-1.74,250533740,89006,51.38,2850,2865,2780,3730,2010,2870,2814.80,0.63,0,908,2993,2931,2888,2826,2783,2962,2857,93,860,500,2060,5,1,18672816,527,5.07,0.52,12,0.48,556.00,5453.00,4395,20240619,-35.84,2175,20241210,29.66,3330,-15.32,20250312,2440,15.57,20250120,4395,-35.84,20240619,2175,29.66,20241210,2.43,N,092300,500,93 억,,117669,N,N,0,N,00,N
20250321,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-40,5,-1.39,227100080,80712,46.59,2850,2865,2780,3730,2010,2870,2813.71,0.63,0,1963,2993,2931,2888,2826,2783,2962,2857,93,860,500,2060,5,1,18672816,528,5.09,0.52,12,0.43,556.00,5453.00,4395,20240619,-35.61,2175,20241210,30.11,3330,-15.02,20250312,2440,15.98,20250120,4395,-35.61,20240619,2175,30.11,20241210,2.43,N,092300,500,93 억,,117669,N,N,0,N,00,N
20250321,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-45,5,-1.57,218161355,77551,44.77,2850,2865,2780,3730,2010,2870,2813.13,0.63,0,2188,2993,2931,2888,2826,2783,2962,2857,93,860,500,2060,5,1,18672816,528,5.08,0.52,12,0.42,556.00,5453.00,4395,20240619,-35.72,2175,20241210,29.89,3330,-15.17,20250312,2440,15.78,20250120,4395,-35.72,20240619,2175,29.89,20241210,2.43,N,092300,500,93 억,,117669,N,N,0,N,00,N
20250321,120732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-20,5,-0.70,209826835,74608,43.07,2850,2865,2780,3730,2010,2870,2812.39,0.63,0,2250,2993,2931,2888,2826,2783,2962,2857,93,860,500,2060,5,1,18672816,532,5.13,0.52,12,0.40,556.00,5453.00,4395,20240619,-35.15,2175,20241210,31.03,3330,-14.41,20250312,2440,16.80,20250120,4395,-35.15,20240619,2175,31.03,20241210,2.43,N,092300,500,93 억,,117669,N,N,0,N,00,N
20250321,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-50,5,-1.74,194626360,69248,39.97,2850,2865,2780,3730,2010,2870,2810.57,0.63,0,2491,2993,2931,2888,2826,2783,2962,2857,93,860,500,2060,5,1,18672816,527,5.07,0.52,12,0.37,556.00,5453.00,4395,20240619,-35.84,2175,20241210,29.66,3330,-15.32,20250312,2440,15.57,20250120,4395,-35.84,20240619,2175,29.66,20241210,2.43,N,092300,500,93 억,,117669,N,N,0,N,00,N
20250321,100733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-45,5,-1.57,174767620,62193,35.90,2850,2865,2780,3730,2010,2870,2810.09,0.63,0,316,2993,2931,2888,2826,2783,2962,2857,93,860,500,2060,5,1,18672816,528,5.08,0.52,12,0.33,556.00,5453.00,4395,20240619,-35.72,2175,20241210,29.89,3330,-15.17,20250312,2440,15.78,20250120,4395,-35.72,20240619,2175,29.89,20241210,2.43,N,092300,500,93 억,,117669,N,N,0,N,00,N
20250321,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-55,5,-1.92,36590310,12932,7.46,2850,2865,2810,3730,2010,2870,2829.44,0.63,0,352,2993,2931,2888,2826,2783,2962,2857,93,860,500,2060,5,1,18672816,526,5.06,0.52,12,0.07,556.00,5453.00,4395,20240619,-35.95,2175,20241210,29.43,3330,-15.47,20250312,2440,15.37,20250120,4395,-35.95,20240619,2175,29.43,20241210,2.43,N,092300,500,93 억,,117669,N,N,0,N,00,N
20250320,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,25,2,0.88,496733814,172392,125.28,2855,2950,2845,3695,1995,2845,2881.44,0.60,0,6067,2958,2901,2868,2811,2778,2885,2795,93,850,500,2040,5,1,18672816,536,5.16,0.53,12,0.92,556.00,5453.00,4395,20240619,-34.70,2175,20241210,31.95,3330,-13.81,20250312,2440,17.62,20250120,4395,-34.70,20240619,2175,31.95,20241210,2.38,N,092300,500,93 억,,111583,N,N,0,N,00,N
20250320,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,10,2,0.35,437054939,151488,110.09,2855,2950,2845,3695,1995,2845,2885.08,0.60,0,5633,2958,2901,2868,2811,2778,2885,2795,93,850,500,2040,5,1,18672816,533,5.13,0.52,12,0.81,556.00,5453.00,4395,20240619,-35.04,2175,20241210,31.26,3330,-14.26,20250312,2440,17.01,20250120,4395,-35.04,20240619,2175,31.26,20241210,2.38,N,092300,500,93 억,,111583,N,N,0,N,00,N
20250320,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,15,2,0.53,397758299,137732,100.09,2855,2950,2845,3695,1995,2845,2887.91,0.60,0,6835,2958,2901,2868,2811,2778,2885,2795,93,850,500,2040,5,1,18672816,534,5.14,0.52,12,0.74,556.00,5453.00,4395,20240619,-34.93,2175,20241210,31.49,3330,-14.11,20250312,2440,17.21,20250120,4395,-34.93,20240619,2175,31.49,20241210,2.38,N,092300,500,93 억,,111583,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 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -40 5 -1.39 260695379 92598 53.45 2850 2865 2780 3730 2010 2870 2815.34 0.63 0 31 2993 2931 2888 2826 2783 2962 2857 93 860 500 2060 5 1 18672816 528 5.09 0.52 12 0.50 556.00 5453.00 4395 20240619 -35.61 2175 20241210 30.11 3330 -15.02 20250312 2440 15.98 20250120 4395 -35.61 20240619 2175 30.11 20241210 2.43 N 092300 500 93 억 117669 N N 0 N 00 N
3 20250321 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -50 5 -1.74 250533740 89006 51.38 2850 2865 2780 3730 2010 2870 2814.80 0.63 0 908 2993 2931 2888 2826 2783 2962 2857 93 860 500 2060 5 1 18672816 527 5.07 0.52 12 0.48 556.00 5453.00 4395 20240619 -35.84 2175 20241210 29.66 3330 -15.32 20250312 2440 15.57 20250120 4395 -35.84 20240619 2175 29.66 20241210 2.43 N 092300 500 93 억 117669 N N 0 N 00 N
4 20250321 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -40 5 -1.39 227100080 80712 46.59 2850 2865 2780 3730 2010 2870 2813.71 0.63 0 1963 2993 2931 2888 2826 2783 2962 2857 93 860 500 2060 5 1 18672816 528 5.09 0.52 12 0.43 556.00 5453.00 4395 20240619 -35.61 2175 20241210 30.11 3330 -15.02 20250312 2440 15.98 20250120 4395 -35.61 20240619 2175 30.11 20241210 2.43 N 092300 500 93 억 117669 N N 0 N 00 N
5 20250321 130732 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 -45 5 -1.57 218161355 77551 44.77 2850 2865 2780 3730 2010 2870 2813.13 0.63 0 2188 2993 2931 2888 2826 2783 2962 2857 93 860 500 2060 5 1 18672816 528 5.08 0.52 12 0.42 556.00 5453.00 4395 20240619 -35.72 2175 20241210 29.89 3330 -15.17 20250312 2440 15.78 20250120 4395 -35.72 20240619 2175 29.89 20241210 2.43 N 092300 500 93 억 117669 N N 0 N 00 N
6 20250321 120732 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 -20 5 -0.70 209826835 74608 43.07 2850 2865 2780 3730 2010 2870 2812.39 0.63 0 2250 2993 2931 2888 2826 2783 2962 2857 93 860 500 2060 5 1 18672816 532 5.13 0.52 12 0.40 556.00 5453.00 4395 20240619 -35.15 2175 20241210 31.03 3330 -14.41 20250312 2440 16.80 20250120 4395 -35.15 20240619 2175 31.03 20241210 2.43 N 092300 500 93 억 117669 N N 0 N 00 N
7 20250321 110731 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -50 5 -1.74 194626360 69248 39.97 2850 2865 2780 3730 2010 2870 2810.57 0.63 0 2491 2993 2931 2888 2826 2783 2962 2857 93 860 500 2060 5 1 18672816 527 5.07 0.52 12 0.37 556.00 5453.00 4395 20240619 -35.84 2175 20241210 29.66 3330 -15.32 20250312 2440 15.57 20250120 4395 -35.84 20240619 2175 29.66 20241210 2.43 N 092300 500 93 억 117669 N N 0 N 00 N
8 20250321 100733 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 -45 5 -1.57 174767620 62193 35.90 2850 2865 2780 3730 2010 2870 2810.09 0.63 0 316 2993 2931 2888 2826 2783 2962 2857 93 860 500 2060 5 1 18672816 528 5.08 0.52 12 0.33 556.00 5453.00 4395 20240619 -35.72 2175 20241210 29.89 3330 -15.17 20250312 2440 15.78 20250120 4395 -35.72 20240619 2175 29.89 20241210 2.43 N 092300 500 93 억 117669 N N 0 N 00 N
9 20250321 090736 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -55 5 -1.92 36590310 12932 7.46 2850 2865 2810 3730 2010 2870 2829.44 0.63 0 352 2993 2931 2888 2826 2783 2962 2857 93 860 500 2060 5 1 18672816 526 5.06 0.52 12 0.07 556.00 5453.00 4395 20240619 -35.95 2175 20241210 29.43 3330 -15.47 20250312 2440 15.37 20250120 4395 -35.95 20240619 2175 29.43 20241210 2.43 N 092300 500 93 억 117669 N N 0 N 00 N
10 20250320 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 25 2 0.88 496733814 172392 125.28 2855 2950 2845 3695 1995 2845 2881.44 0.60 0 6067 2958 2901 2868 2811 2778 2885 2795 93 850 500 2040 5 1 18672816 536 5.16 0.53 12 0.92 556.00 5453.00 4395 20240619 -34.70 2175 20241210 31.95 3330 -13.81 20250312 2440 17.62 20250120 4395 -34.70 20240619 2175 31.95 20241210 2.38 N 092300 500 93 억 111583 N N 0 N 00 N
11 20250320 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 10 2 0.35 437054939 151488 110.09 2855 2950 2845 3695 1995 2845 2885.08 0.60 0 5633 2958 2901 2868 2811 2778 2885 2795 93 850 500 2040 5 1 18672816 533 5.13 0.52 12 0.81 556.00 5453.00 4395 20240619 -35.04 2175 20241210 31.26 3330 -14.26 20250312 2440 17.01 20250120 4395 -35.04 20240619 2175 31.26 20241210 2.38 N 092300 500 93 억 111583 N N 0 N 00 N
12 20250320 140733 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 15 2 0.53 397758299 137732 100.09 2855 2950 2845 3695 1995 2845 2887.91 0.60 0 6835 2958 2901 2868 2811 2778 2885 2795 93 850 500 2040 5 1 18672816 534 5.14 0.52 12 0.74 556.00 5453.00 4395 20240619 -34.93 2175 20241210 31.49 3330 -14.11 20250312 2440 17.21 20250120 4395 -34.93 20240619 2175 31.49 20241210 2.38 N 092300 500 93 억 111583 N N 0 N 00 N