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
093640/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
20250307,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,-120,5,-2.84,308134940,74922,12.51,4300,4300,4055,5490,2960,4225,4112.57,0.00,0,-3469,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1339,-8.57,1.20,12,0.23,-479.00,3412.00,9000,20240227,-54.39,2555,20250210,60.67,4885,-15.97,20250103,2555,60.67,20250210,8600,-52.27,20240502,2555,60.67,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N
20250307,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-155,5,-3.67,292000090,70980,11.86,4300,4300,4055,5490,2960,4225,4113.65,0.00,0,-3930,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1327,-8.50,1.19,12,0.22,-479.00,3412.00,9000,20240227,-54.78,2555,20250210,59.30,4885,-16.68,20250103,2555,59.30,20250210,8600,-52.67,20240502,2555,59.30,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N
20250307,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-125,5,-2.96,237757925,57695,9.64,4300,4300,4055,5490,2960,4225,4120.73,0.00,0,-5288,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1337,-8.56,1.20,12,0.18,-479.00,3412.00,9000,20240227,-54.44,2555,20250210,60.47,4885,-16.07,20250103,2555,60.47,20250210,8600,-52.33,20240502,2555,60.47,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N
20250307,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-125,5,-2.96,213617891,51810,8.65,4300,4300,4055,5490,2960,4225,4122.87,0.00,0,-6364,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1337,-8.56,1.20,12,0.16,-479.00,3412.00,9000,20240227,-54.44,2555,20250210,60.47,4885,-16.07,20250103,2555,60.47,20250210,8600,-52.33,20240502,2555,60.47,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N
20250307,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-125,5,-2.96,199203770,48298,8.07,4300,4300,4055,5490,2960,4225,4124.23,0.00,0,-5953,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1337,-8.56,1.20,12,0.15,-479.00,3412.00,9000,20240227,-54.44,2555,20250210,60.47,4885,-16.07,20250103,2555,60.47,20250210,8600,-52.33,20240502,2555,60.47,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N
20250307,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-50,5,-1.18,172115920,41723,6.97,4300,4300,4055,5490,2960,4225,4124.92,0.00,0,-5130,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1361,-8.72,1.22,12,0.13,-479.00,3412.00,9000,20240227,-53.61,2555,20250210,63.41,4885,-14.53,20250103,2555,63.41,20250210,8600,-51.45,20240502,2555,63.41,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N
20250307,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-65,5,-1.54,142489123,34617,5.78,4300,4300,4055,5490,2960,4225,4115.79,0.00,0,-481,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1356,-8.68,1.22,12,0.11,-479.00,3412.00,9000,20240227,-53.78,2555,20250210,62.82,4885,-14.84,20250103,2555,62.82,20250210,8600,-51.63,20240502,2555,62.82,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N
20250307,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,-70,5,-1.66,24324080,5790,0.97,4300,4300,4145,5490,2960,4225,4200.55,0.00,0,-2690,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1355,-8.67,1.22,12,0.02,-479.00,3412.00,9000,20240227,-53.83,2555,20250210,62.62,4885,-14.94,20250103,2555,62.62,20250210,8600,-51.69,20240502,2555,62.62,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,195,2,4.84,2572080681,596133,171.21,4015,4580,4000,5230,2825,4030,4314.62,0.00,0,-34350,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1378,-8.82,1.24,12,1.83,-479.00,3412.00,9000,20240227,-53.06,2555,20250210,65.36,4885,-13.51,20250103,2555,65.36,20250210,8600,-50.87,20240502,2555,65.36,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,170,2,4.22,2539441536,588381,168.98,4015,4580,4000,5230,2825,4030,4315.98,0.00,0,-35892,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1369,-8.77,1.23,12,1.80,-479.00,3412.00,9000,20240227,-53.33,2555,20250210,64.38,4885,-14.02,20250103,2555,64.38,20250210,8600,-51.16,20240502,2555,64.38,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N
20250306,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,215,2,5.33,2400139335,555299,159.48,4015,4580,4000,5230,2825,4030,4322.25,0.00,0,-28600,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1384,-8.86,1.24,12,1.70,-479.00,3412.00,9000,20240227,-52.83,2555,20250210,66.14,4885,-13.10,20250103,2555,66.14,20250210,8600,-50.64,20240502,2555,66.14,20250210,0.17,N,093640,500,163 억,,0,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 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 4105 -120 5 -2.84 308134940 74922 12.51 4300 4300 4055 5490 2960 4225 4112.57 0.00 0 -3469 4848 4536 4268 3956 3688 4692 4112 163 1265 500 2950 5 1 32606724 1339 -8.57 1.20 12 0.23 -479.00 3412.00 9000 20240227 -54.39 2555 20250210 60.67 4885 -15.97 20250103 2555 60.67 20250210 8600 -52.27 20240502 2555 60.67 20250210 0.19 N 093640 500 163 억 0 N N 0 N 00 N
3 20250307 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 -155 5 -3.67 292000090 70980 11.86 4300 4300 4055 5490 2960 4225 4113.65 0.00 0 -3930 4848 4536 4268 3956 3688 4692 4112 163 1265 500 2950 5 1 32606724 1327 -8.50 1.19 12 0.22 -479.00 3412.00 9000 20240227 -54.78 2555 20250210 59.30 4885 -16.68 20250103 2555 59.30 20250210 8600 -52.67 20240502 2555 59.30 20250210 0.19 N 093640 500 163 억 0 N N 0 N 00 N
4 20250307 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 -125 5 -2.96 237757925 57695 9.64 4300 4300 4055 5490 2960 4225 4120.73 0.00 0 -5288 4848 4536 4268 3956 3688 4692 4112 163 1265 500 2950 5 1 32606724 1337 -8.56 1.20 12 0.18 -479.00 3412.00 9000 20240227 -54.44 2555 20250210 60.47 4885 -16.07 20250103 2555 60.47 20250210 8600 -52.33 20240502 2555 60.47 20250210 0.19 N 093640 500 163 억 0 N N 0 N 00 N
5 20250307 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 -125 5 -2.96 213617891 51810 8.65 4300 4300 4055 5490 2960 4225 4122.87 0.00 0 -6364 4848 4536 4268 3956 3688 4692 4112 163 1265 500 2950 5 1 32606724 1337 -8.56 1.20 12 0.16 -479.00 3412.00 9000 20240227 -54.44 2555 20250210 60.47 4885 -16.07 20250103 2555 60.47 20250210 8600 -52.33 20240502 2555 60.47 20250210 0.19 N 093640 500 163 억 0 N N 0 N 00 N
6 20250307 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 -125 5 -2.96 199203770 48298 8.07 4300 4300 4055 5490 2960 4225 4124.23 0.00 0 -5953 4848 4536 4268 3956 3688 4692 4112 163 1265 500 2950 5 1 32606724 1337 -8.56 1.20 12 0.15 -479.00 3412.00 9000 20240227 -54.44 2555 20250210 60.47 4885 -16.07 20250103 2555 60.47 20250210 8600 -52.33 20240502 2555 60.47 20250210 0.19 N 093640 500 163 억 0 N N 0 N 00 N
7 20250307 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 4175 -50 5 -1.18 172115920 41723 6.97 4300 4300 4055 5490 2960 4225 4124.92 0.00 0 -5130 4848 4536 4268 3956 3688 4692 4112 163 1265 500 2950 5 1 32606724 1361 -8.72 1.22 12 0.13 -479.00 3412.00 9000 20240227 -53.61 2555 20250210 63.41 4885 -14.53 20250103 2555 63.41 20250210 8600 -51.45 20240502 2555 63.41 20250210 0.19 N 093640 500 163 억 0 N N 0 N 00 N
8 20250307 100707 57 100.00 KOSDAQ 전기·전자 N N N N N 4160 -65 5 -1.54 142489123 34617 5.78 4300 4300 4055 5490 2960 4225 4115.79 0.00 0 -481 4848 4536 4268 3956 3688 4692 4112 163 1265 500 2950 5 1 32606724 1356 -8.68 1.22 12 0.11 -479.00 3412.00 9000 20240227 -53.78 2555 20250210 62.82 4885 -14.84 20250103 2555 62.82 20250210 8600 -51.63 20240502 2555 62.82 20250210 0.19 N 093640 500 163 억 0 N N 0 N 00 N
9 20250307 090712 57 100.00 KOSDAQ 전기·전자 N N N N N 4155 -70 5 -1.66 24324080 5790 0.97 4300 4300 4145 5490 2960 4225 4200.55 0.00 0 -2690 4848 4536 4268 3956 3688 4692 4112 163 1265 500 2950 5 1 32606724 1355 -8.67 1.22 12 0.02 -479.00 3412.00 9000 20240227 -53.83 2555 20250210 62.62 4885 -14.94 20250103 2555 62.62 20250210 8600 -51.69 20240502 2555 62.62 20250210 0.19 N 093640 500 163 억 0 N N 0 N 00 N
10 20250306 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 195 2 4.84 2572080681 596133 171.21 4015 4580 4000 5230 2825 4030 4314.62 0.00 0 -34350 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1378 -8.82 1.24 12 1.83 -479.00 3412.00 9000 20240227 -53.06 2555 20250210 65.36 4885 -13.51 20250103 2555 65.36 20250210 8600 -50.87 20240502 2555 65.36 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
11 20250306 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 170 2 4.22 2539441536 588381 168.98 4015 4580 4000 5230 2825 4030 4315.98 0.00 0 -35892 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1369 -8.77 1.23 12 1.80 -479.00 3412.00 9000 20240227 -53.33 2555 20250210 64.38 4885 -14.02 20250103 2555 64.38 20250210 8600 -51.16 20240502 2555 64.38 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N
12 20250306 140704 57 100.00 KOSDAQ 전기·전자 N N N N N 4245 215 2 5.33 2400139335 555299 159.48 4015 4580 4000 5230 2825 4030 4322.25 0.00 0 -28600 4443 4236 4073 3866 3703 4155 3785 163 1200 500 2820 5 1 32606724 1384 -8.86 1.24 12 1.70 -479.00 3412.00 9000 20240227 -52.83 2555 20250210 66.14 4885 -13.10 20250103 2555 66.14 20250210 8600 -50.64 20240502 2555 66.14 20250210 0.17 N 093640 500 163 억 0 N N 0 N 00 N