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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-170,5,-5.82,1340499330,466146,226.19,2900,3010,2720,3795,2045,2920,2876.52,0.64,0,23839,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,322,-5.48,0.37,12,3.98,-502.00,7473.00,3475,20250228,-20.86,2020,20240805,36.14,3475,-20.86,20250228,2270,21.15,20250203,3475,-20.86,20250228,2020,36.14,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N
20250307,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-160,5,-5.48,1283555900,445474,216.16,2900,3010,2720,3795,2045,2920,2881.32,0.64,0,27074,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,323,-5.50,0.37,12,3.81,-502.00,7473.00,3475,20250228,-20.58,2020,20240805,36.63,3475,-20.58,20250228,2270,21.59,20250203,3475,-20.58,20250228,2020,36.63,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N
20250307,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-140,5,-4.79,1073700820,369281,179.19,2900,3010,2750,3795,2045,2920,2907.54,0.64,0,16671,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,325,-5.54,0.37,12,3.16,-502.00,7473.00,3475,20250228,-20.00,2020,20240805,37.62,3475,-20.00,20250228,2270,22.47,20250203,3475,-20.00,20250228,2020,37.62,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N
20250307,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-100,5,-3.42,970803865,332764,161.47,2900,3010,2750,3795,2045,2920,2917.39,0.64,0,15340,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,330,-5.62,0.38,12,2.84,-502.00,7473.00,3475,20250228,-18.85,2020,20240805,39.60,3475,-18.85,20250228,2270,24.23,20250203,3475,-18.85,20250228,2020,39.60,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N
20250307,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-110,5,-3.77,935881185,320369,155.45,2900,3010,2750,3795,2045,2920,2921.26,0.64,0,16801,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,329,-5.60,0.38,12,2.74,-502.00,7473.00,3475,20250228,-19.14,2020,20240805,39.11,3475,-19.14,20250228,2270,23.79,20250203,3475,-19.14,20250228,2020,39.11,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N
20250307,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,0,3,0.00,668690315,226940,110.12,2900,3010,2875,3795,2045,2920,2946.56,0.64,0,7165,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,342,-5.82,0.39,12,1.94,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N
20250307,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,50,2,1.71,263381425,89718,43.53,2900,2995,2875,3795,2045,2920,2935.68,0.64,0,-1778,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,348,-5.92,0.40,12,0.77,-502.00,7473.00,3475,20250228,-14.53,2020,20240805,47.03,3475,-14.53,20250228,2270,30.84,20250203,3475,-14.53,20250228,2020,47.03,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N
20250307,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-25,5,-0.86,43320215,14904,7.23,2900,2935,2880,3795,2045,2920,2906.53,0.64,0,308,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,339,-5.77,0.39,12,0.13,-502.00,7473.00,3475,20250228,-16.69,2020,20240805,43.32,3475,-16.69,20250228,2270,27.53,20250203,3475,-16.69,20250228,2020,43.32,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N
20250306,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,581753992,200781,68.85,2910,2945,2850,3780,2040,2910,2897.24,0.69,0,-6451,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.72,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,505189982,174597,59.87,2910,2945,2850,3780,2040,2910,2893.34,0.69,0,-8863,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.49,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N
20250306,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,461097939,159466,54.68,2910,2945,2850,3780,2040,2910,2891.36,0.69,0,-8506,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.36,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,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 20250307 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -170 5 -5.82 1340499330 466146 226.19 2900 3010 2720 3795 2045 2920 2876.52 0.64 0 23839 3000 2960 2905 2865 2810 2980 2885 59 875 500 2100 5 1 11703721 322 -5.48 0.37 12 3.98 -502.00 7473.00 3475 20250228 -20.86 2020 20240805 36.14 3475 -20.86 20250228 2270 21.15 20250203 3475 -20.86 20250228 2020 36.14 20240805 0.28 N 091340 500 58 억 74687 N N 0 N 00 N
3 20250307 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -160 5 -5.48 1283555900 445474 216.16 2900 3010 2720 3795 2045 2920 2881.32 0.64 0 27074 3000 2960 2905 2865 2810 2980 2885 59 875 500 2100 5 1 11703721 323 -5.50 0.37 12 3.81 -502.00 7473.00 3475 20250228 -20.58 2020 20240805 36.63 3475 -20.58 20250228 2270 21.59 20250203 3475 -20.58 20250228 2020 36.63 20240805 0.28 N 091340 500 58 억 74687 N N 0 N 00 N
4 20250307 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 -140 5 -4.79 1073700820 369281 179.19 2900 3010 2750 3795 2045 2920 2907.54 0.64 0 16671 3000 2960 2905 2865 2810 2980 2885 59 875 500 2100 5 1 11703721 325 -5.54 0.37 12 3.16 -502.00 7473.00 3475 20250228 -20.00 2020 20240805 37.62 3475 -20.00 20250228 2270 22.47 20250203 3475 -20.00 20250228 2020 37.62 20240805 0.28 N 091340 500 58 억 74687 N N 0 N 00 N
5 20250307 130702 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -100 5 -3.42 970803865 332764 161.47 2900 3010 2750 3795 2045 2920 2917.39 0.64 0 15340 3000 2960 2905 2865 2810 2980 2885 59 875 500 2100 5 1 11703721 330 -5.62 0.38 12 2.84 -502.00 7473.00 3475 20250228 -18.85 2020 20240805 39.60 3475 -18.85 20250228 2270 24.23 20250203 3475 -18.85 20250228 2020 39.60 20240805 0.28 N 091340 500 58 억 74687 N N 0 N 00 N
6 20250307 120702 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -110 5 -3.77 935881185 320369 155.45 2900 3010 2750 3795 2045 2920 2921.26 0.64 0 16801 3000 2960 2905 2865 2810 2980 2885 59 875 500 2100 5 1 11703721 329 -5.60 0.38 12 2.74 -502.00 7473.00 3475 20250228 -19.14 2020 20240805 39.11 3475 -19.14 20250228 2270 23.79 20250203 3475 -19.14 20250228 2020 39.11 20240805 0.28 N 091340 500 58 억 74687 N N 0 N 00 N
7 20250307 110701 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 0 3 0.00 668690315 226940 110.12 2900 3010 2875 3795 2045 2920 2946.56 0.64 0 7165 3000 2960 2905 2865 2810 2980 2885 59 875 500 2100 5 1 11703721 342 -5.82 0.39 12 1.94 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.28 N 091340 500 58 억 74687 N N 0 N 00 N
8 20250307 100659 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 50 2 1.71 263381425 89718 43.53 2900 2995 2875 3795 2045 2920 2935.68 0.64 0 -1778 3000 2960 2905 2865 2810 2980 2885 59 875 500 2100 5 1 11703721 348 -5.92 0.40 12 0.77 -502.00 7473.00 3475 20250228 -14.53 2020 20240805 47.03 3475 -14.53 20250228 2270 30.84 20250203 3475 -14.53 20250228 2020 47.03 20240805 0.28 N 091340 500 58 억 74687 N N 0 N 00 N
9 20250307 090703 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -25 5 -0.86 43320215 14904 7.23 2900 2935 2880 3795 2045 2920 2906.53 0.64 0 308 3000 2960 2905 2865 2810 2980 2885 59 875 500 2100 5 1 11703721 339 -5.77 0.39 12 0.13 -502.00 7473.00 3475 20250228 -16.69 2020 20240805 43.32 3475 -16.69 20250228 2270 27.53 20250203 3475 -16.69 20250228 2020 43.32 20240805 0.28 N 091340 500 58 억 74687 N N 0 N 00 N
10 20250306 160658 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 581753992 200781 68.85 2910 2945 2850 3780 2040 2910 2897.24 0.69 0 -6451 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 342 -5.82 0.39 12 1.72 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
11 20250306 150656 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 505189982 174597 59.87 2910 2945 2850 3780 2040 2910 2893.34 0.69 0 -8863 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 342 -5.82 0.39 12 1.49 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N
12 20250306 140656 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 461097939 159466 54.68 2910 2945 2850 3780 2040 2910 2891.36 0.69 0 -8506 2976 2942 2891 2857 2806 2917 2832 59 870 500 2090 5 1 11703721 342 -5.82 0.39 12 1.36 -502.00 7473.00 3475 20250228 -15.97 2020 20240805 44.55 3475 -15.97 20250228 2270 28.63 20250203 3475 -15.97 20250228 2020 44.55 20240805 0.16 N 091340 500 58 억 81141 N N 0 N 00 N