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
091440/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
20250307,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,-120,5,-2.72,2977646262,677366,62.33,4460,4560,4260,5730,3090,4410,4395.92,2.24,0,-176242,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1040,-7.99,2.72,12,2.79,-537.00,1576.00,16350,20240320,-73.76,2575,20250220,66.60,7620,-43.70,20250103,2575,66.60,20250220,16350,-73.76,20240320,2575,66.60,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N
20250307,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-115,5,-2.61,2883989272,655570,60.32,4460,4560,4260,5730,3090,4410,4399.20,2.24,0,-172143,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1041,-8.00,2.73,12,2.70,-537.00,1576.00,16350,20240320,-73.73,2575,20250220,66.80,7620,-43.64,20250103,2575,66.80,20250220,16350,-73.73,20240320,2575,66.80,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N
20250307,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-80,5,-1.81,2735407952,621222,57.16,4460,4560,4260,5730,3090,4410,4403.26,2.24,0,-160193,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1050,-8.06,2.75,12,2.56,-537.00,1576.00,16350,20240320,-73.52,2575,20250220,68.16,7620,-43.18,20250103,2575,68.16,20250220,16350,-73.52,20240320,2575,68.16,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N
20250307,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,-105,5,-2.38,2491529622,565321,52.02,4460,4560,4260,5730,3090,4410,4407.28,2.24,0,-136729,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1044,-8.02,2.73,12,2.33,-537.00,1576.00,16350,20240320,-73.67,2575,20250220,67.18,7620,-43.50,20250103,2575,67.18,20250220,16350,-73.67,20240320,2575,67.18,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N
20250307,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,-120,5,-2.72,2414832317,547562,50.38,4460,4560,4260,5730,3090,4410,4410.15,2.24,0,-137526,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1040,-7.99,2.72,12,2.26,-537.00,1576.00,16350,20240320,-73.76,2575,20250220,66.60,7620,-43.70,20250103,2575,66.60,20250220,16350,-73.76,20240320,2575,66.60,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N
20250307,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-45,5,-1.02,2203775447,498597,45.88,4460,4560,4260,5730,3090,4410,4419.97,2.24,0,-126489,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1058,-8.13,2.77,12,2.06,-537.00,1576.00,16350,20240320,-73.30,2575,20250220,69.51,7620,-42.72,20250103,2575,69.51,20250220,16350,-73.30,20240320,2575,69.51,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N
20250307,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,-60,5,-1.36,937131850,214540,19.74,4460,4500,4260,5730,3090,4410,4367.97,2.24,0,-35969,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1055,-8.10,2.76,12,0.88,-537.00,1576.00,16350,20240320,-73.39,2575,20250220,68.93,7620,-42.91,20250103,2575,68.93,20250220,16350,-73.39,20240320,2575,68.93,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N
20250307,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-15,5,-0.34,327169610,74386,6.84,4460,4500,4315,5730,3090,4410,4398.16,2.24,0,-14029,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1066,-8.18,2.79,12,0.31,-537.00,1576.00,16350,20240320,-73.12,2575,20250220,70.68,7620,-42.32,20250103,2575,70.68,20250220,16350,-73.12,20240320,2575,70.68,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N
20250306,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,415,2,10.39,4567629825,1080023,253.09,3985,4490,3840,5190,2800,3995,4228.96,2.18,0,13432,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1069,-8.21,2.80,12,4.45,-537.00,1576.00,16350,20240320,-73.03,2575,20250220,71.26,7620,-42.13,20250103,2575,71.26,20250220,16350,-73.03,20240320,2575,71.26,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250306,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,390,2,9.76,4163387818,988276,231.59,3985,4490,3840,5190,2800,3995,4212.78,2.18,0,-11767,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1063,-8.17,2.78,12,4.08,-537.00,1576.00,16350,20240320,-73.18,2575,20250220,70.29,7620,-42.45,20250103,2575,70.29,20250220,16350,-73.18,20240320,2575,70.29,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N
20250306,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,245,2,6.13,1466917492,369008,86.47,3985,4280,3840,5190,2800,3995,3975.30,2.18,0,29128,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1028,-7.90,2.69,12,1.52,-537.00,1576.00,16350,20240320,-74.07,2575,20250220,64.66,7620,-44.36,20250103,2575,64.66,20250220,16350,-74.07,20240320,2575,64.66,20250220,0.05,N,091440,500,121 억,,527463,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 160700 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 -120 5 -2.72 2977646262 677366 62.33 4460 4560 4260 5730 3090 4410 4395.92 2.24 0 -176242 4896 4652 4246 4002 3596 4775 4125 121 1320 500 3080 5 1 24246250 1040 -7.99 2.72 12 2.79 -537.00 1576.00 16350 20240320 -73.76 2575 20250220 66.60 7620 -43.70 20250103 2575 66.60 20250220 16350 -73.76 20240320 2575 66.60 20250220 0.05 N 091440 500 121 억 543590 N N 0 N 00 N
3 20250307 150704 57 100.00 KOSDAQ 전기·전자 N N N N N 4295 -115 5 -2.61 2883989272 655570 60.32 4460 4560 4260 5730 3090 4410 4399.20 2.24 0 -172143 4896 4652 4246 4002 3596 4775 4125 121 1320 500 3080 5 1 24246250 1041 -8.00 2.73 12 2.70 -537.00 1576.00 16350 20240320 -73.73 2575 20250220 66.80 7620 -43.64 20250103 2575 66.80 20250220 16350 -73.73 20240320 2575 66.80 20250220 0.05 N 091440 500 121 억 543590 N N 0 N 00 N
4 20250307 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 -80 5 -1.81 2735407952 621222 57.16 4460 4560 4260 5730 3090 4410 4403.26 2.24 0 -160193 4896 4652 4246 4002 3596 4775 4125 121 1320 500 3080 5 1 24246250 1050 -8.06 2.75 12 2.56 -537.00 1576.00 16350 20240320 -73.52 2575 20250220 68.16 7620 -43.18 20250103 2575 68.16 20250220 16350 -73.52 20240320 2575 68.16 20250220 0.05 N 091440 500 121 억 543590 N N 0 N 00 N
5 20250307 130702 57 100.00 KOSDAQ 전기·전자 N N N N N 4305 -105 5 -2.38 2491529622 565321 52.02 4460 4560 4260 5730 3090 4410 4407.28 2.24 0 -136729 4896 4652 4246 4002 3596 4775 4125 121 1320 500 3080 5 1 24246250 1044 -8.02 2.73 12 2.33 -537.00 1576.00 16350 20240320 -73.67 2575 20250220 67.18 7620 -43.50 20250103 2575 67.18 20250220 16350 -73.67 20240320 2575 67.18 20250220 0.05 N 091440 500 121 억 543590 N N 0 N 00 N
6 20250307 120703 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 -120 5 -2.72 2414832317 547562 50.38 4460 4560 4260 5730 3090 4410 4410.15 2.24 0 -137526 4896 4652 4246 4002 3596 4775 4125 121 1320 500 3080 5 1 24246250 1040 -7.99 2.72 12 2.26 -537.00 1576.00 16350 20240320 -73.76 2575 20250220 66.60 7620 -43.70 20250103 2575 66.60 20250220 16350 -73.76 20240320 2575 66.60 20250220 0.05 N 091440 500 121 억 543590 N N 0 N 00 N
7 20250307 110701 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 -45 5 -1.02 2203775447 498597 45.88 4460 4560 4260 5730 3090 4410 4419.97 2.24 0 -126489 4896 4652 4246 4002 3596 4775 4125 121 1320 500 3080 5 1 24246250 1058 -8.13 2.77 12 2.06 -537.00 1576.00 16350 20240320 -73.30 2575 20250220 69.51 7620 -42.72 20250103 2575 69.51 20250220 16350 -73.30 20240320 2575 69.51 20250220 0.05 N 091440 500 121 억 543590 N N 0 N 00 N
8 20250307 100659 57 100.00 KOSDAQ 전기·전자 N N N N N 4350 -60 5 -1.36 937131850 214540 19.74 4460 4500 4260 5730 3090 4410 4367.97 2.24 0 -35969 4896 4652 4246 4002 3596 4775 4125 121 1320 500 3080 5 1 24246250 1055 -8.10 2.76 12 0.88 -537.00 1576.00 16350 20240320 -73.39 2575 20250220 68.93 7620 -42.91 20250103 2575 68.93 20250220 16350 -73.39 20240320 2575 68.93 20250220 0.05 N 091440 500 121 억 543590 N N 0 N 00 N
9 20250307 090703 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 -15 5 -0.34 327169610 74386 6.84 4460 4500 4315 5730 3090 4410 4398.16 2.24 0 -14029 4896 4652 4246 4002 3596 4775 4125 121 1320 500 3080 5 1 24246250 1066 -8.18 2.79 12 0.31 -537.00 1576.00 16350 20240320 -73.12 2575 20250220 70.68 7620 -42.32 20250103 2575 70.68 20250220 16350 -73.12 20240320 2575 70.68 20250220 0.05 N 091440 500 121 억 543590 N N 0 N 00 N
10 20250306 160658 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 415 2 10.39 4567629825 1080023 253.09 3985 4490 3840 5190 2800 3995 4228.96 2.18 0 13432 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 1069 -8.21 2.80 12 4.45 -537.00 1576.00 16350 20240320 -73.03 2575 20250220 71.26 7620 -42.13 20250103 2575 71.26 20250220 16350 -73.03 20240320 2575 71.26 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
11 20250306 150657 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 390 2 9.76 4163387818 988276 231.59 3985 4490 3840 5190 2800 3995 4212.78 2.18 0 -11767 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 1063 -8.17 2.78 12 4.08 -537.00 1576.00 16350 20240320 -73.18 2575 20250220 70.29 7620 -42.45 20250103 2575 70.29 20250220 16350 -73.18 20240320 2575 70.29 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N
12 20250306 140656 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 245 2 6.13 1466917492 369008 86.47 3985 4280 3840 5190 2800 3995 3975.30 2.18 0 29128 4251 4122 3981 3852 3711 4052 3782 121 1195 500 2790 5 1 24246250 1028 -7.90 2.69 12 1.52 -537.00 1576.00 16350 20240320 -74.07 2575 20250220 64.66 7620 -44.36 20250103 2575 64.66 20250220 16350 -74.07 20240320 2575 64.66 20250220 0.05 N 091440 500 121 억 527463 N N 0 N 00 N