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
094170/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
20250307,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20600,-350,5,-1.67,2555431625,124169,65.37,20850,20850,20400,27200,14700,20950,20580.26,4.70,0,-21474,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3928,14.60,6.42,12,0.65,1411.00,3210.00,22600,20250217,-8.85,14718,20241203,39.96,22600,-8.85,20250217,17500,17.71,20250102,23150,-11.02,20240731,16140,27.63,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N
20250307,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-450,5,-2.15,2438761775,118474,62.37,20850,20850,20400,27200,14700,20950,20584.78,4.70,0,-20301,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3909,14.53,6.39,12,0.62,1411.00,3210.00,22600,20250217,-9.29,14718,20241203,39.29,22600,-9.29,20250217,17500,17.14,20250102,23150,-11.45,20240731,16140,27.01,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N
20250307,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,-300,5,-1.43,1835417250,89080,46.90,20850,20850,20450,27200,14700,20950,20604.15,4.70,0,-12994,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3937,14.64,6.43,12,0.47,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N
20250307,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,-250,5,-1.19,1501213075,72936,38.40,20850,20850,20450,27200,14700,20950,20582.61,4.70,0,-10530,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3947,14.67,6.45,12,0.38,1411.00,3210.00,22600,20250217,-8.41,14718,20241203,40.64,22600,-8.41,20250217,17500,18.29,20250102,23150,-10.58,20240731,16140,28.25,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N
20250307,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,-400,5,-1.91,1391937900,67625,35.60,20850,20850,20450,27200,14700,20950,20583.19,4.70,0,-10478,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3918,14.56,6.40,12,0.35,1411.00,3210.00,22600,20250217,-9.07,14718,20241203,39.62,22600,-9.07,20250217,17500,17.43,20250102,23150,-11.23,20240731,16140,27.32,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N
20250307,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,-300,5,-1.43,1096732750,53269,28.05,20850,20850,20450,27200,14700,20950,20588.57,4.70,0,-6062,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3937,14.64,6.43,12,0.28,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N
20250307,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,-300,5,-1.43,698093600,33872,17.83,20850,20850,20450,27200,14700,20950,20609.75,4.70,0,-8297,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3937,14.64,6.43,12,0.18,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N
20250307,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20600,-350,5,-1.67,193483500,9336,4.92,20850,20850,20600,27200,14700,20950,20724.45,4.70,0,-621,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3928,14.60,6.42,12,0.05,1411.00,3210.00,22600,20250217,-8.85,14718,20241203,39.96,22600,-8.85,20250217,17500,17.71,20250102,23150,-11.02,20240731,16140,27.63,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N
20250306,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,300,2,1.45,3916960075,189141,71.11,20600,21100,20000,26800,14500,20650,20709.00,4.62,0,6013,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3995,14.85,6.53,12,0.99,1411.00,3210.00,22600,20250217,-7.30,14718,20241203,42.34,22600,-7.30,20250217,17500,19.71,20250102,23150,-9.50,20240731,16140,29.80,20241203,6.46,N,094170,500,97 억,,881272,N,N,42,N,00,N
20250306,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20900,250,2,1.21,3651049400,176458,66.34,20600,21100,20000,26800,14500,20650,20690.76,4.62,0,7307,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3985,14.81,6.51,12,0.93,1411.00,3210.00,22600,20250217,-7.52,14718,20241203,42.00,22600,-7.52,20250217,17500,19.43,20250102,23150,-9.72,20240731,16140,29.49,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N
20250306,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20800,150,2,0.73,2185430625,106533,40.05,20600,20950,20000,26800,14500,20650,20514.12,4.62,0,-4582,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3966,14.74,6.48,12,0.56,1411.00,3210.00,22600,20250217,-7.96,14718,20241203,41.32,22600,-7.96,20250217,17500,18.86,20250102,23150,-10.15,20240731,16140,28.87,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,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 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 20600 -350 5 -1.67 2555431625 124169 65.37 20850 20850 20400 27200 14700 20950 20580.26 4.70 0 -21474 21783 21366 20683 20266 19583 21575 20475 97 6250 500 15080 50 1 19067208 3928 14.60 6.42 12 0.65 1411.00 3210.00 22600 20250217 -8.85 14718 20241203 39.96 22600 -8.85 20250217 17500 17.71 20250102 23150 -11.02 20240731 16140 27.63 20241203 6.44 N 094170 500 97 억 895993 N N 42 N 00 N
3 20250307 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 -450 5 -2.15 2438761775 118474 62.37 20850 20850 20400 27200 14700 20950 20584.78 4.70 0 -20301 21783 21366 20683 20266 19583 21575 20475 97 6250 500 15080 50 1 19067208 3909 14.53 6.39 12 0.62 1411.00 3210.00 22600 20250217 -9.29 14718 20241203 39.29 22600 -9.29 20250217 17500 17.14 20250102 23150 -11.45 20240731 16140 27.01 20241203 6.44 N 094170 500 97 억 895993 N N 42 N 00 N
4 20250307 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 -300 5 -1.43 1835417250 89080 46.90 20850 20850 20450 27200 14700 20950 20604.15 4.70 0 -12994 21783 21366 20683 20266 19583 21575 20475 97 6250 500 15080 50 1 19067208 3937 14.64 6.43 12 0.47 1411.00 3210.00 22600 20250217 -8.63 14718 20241203 40.30 22600 -8.63 20250217 17500 18.00 20250102 23150 -10.80 20240731 16140 27.94 20241203 6.44 N 094170 500 97 억 895993 N N 42 N 00 N
5 20250307 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 20700 -250 5 -1.19 1501213075 72936 38.40 20850 20850 20450 27200 14700 20950 20582.61 4.70 0 -10530 21783 21366 20683 20266 19583 21575 20475 97 6250 500 15080 50 1 19067208 3947 14.67 6.45 12 0.38 1411.00 3210.00 22600 20250217 -8.41 14718 20241203 40.64 22600 -8.41 20250217 17500 18.29 20250102 23150 -10.58 20240731 16140 28.25 20241203 6.44 N 094170 500 97 억 895993 N N 42 N 00 N
6 20250307 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 20550 -400 5 -1.91 1391937900 67625 35.60 20850 20850 20450 27200 14700 20950 20583.19 4.70 0 -10478 21783 21366 20683 20266 19583 21575 20475 97 6250 500 15080 50 1 19067208 3918 14.56 6.40 12 0.35 1411.00 3210.00 22600 20250217 -9.07 14718 20241203 39.62 22600 -9.07 20250217 17500 17.43 20250102 23150 -11.23 20240731 16140 27.32 20241203 6.44 N 094170 500 97 억 895993 N N 42 N 00 N
7 20250307 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 -300 5 -1.43 1096732750 53269 28.05 20850 20850 20450 27200 14700 20950 20588.57 4.70 0 -6062 21783 21366 20683 20266 19583 21575 20475 97 6250 500 15080 50 1 19067208 3937 14.64 6.43 12 0.28 1411.00 3210.00 22600 20250217 -8.63 14718 20241203 40.30 22600 -8.63 20250217 17500 18.00 20250102 23150 -10.80 20240731 16140 27.94 20241203 6.44 N 094170 500 97 억 895993 N N 42 N 00 N
8 20250307 100708 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 -300 5 -1.43 698093600 33872 17.83 20850 20850 20450 27200 14700 20950 20609.75 4.70 0 -8297 21783 21366 20683 20266 19583 21575 20475 97 6250 500 15080 50 1 19067208 3937 14.64 6.43 12 0.18 1411.00 3210.00 22600 20250217 -8.63 14718 20241203 40.30 22600 -8.63 20250217 17500 18.00 20250102 23150 -10.80 20240731 16140 27.94 20241203 6.44 N 094170 500 97 억 895993 N N 42 N 00 N
9 20250307 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 20600 -350 5 -1.67 193483500 9336 4.92 20850 20850 20600 27200 14700 20950 20724.45 4.70 0 -621 21783 21366 20683 20266 19583 21575 20475 97 6250 500 15080 50 1 19067208 3928 14.60 6.42 12 0.05 1411.00 3210.00 22600 20250217 -8.85 14718 20241203 39.96 22600 -8.85 20250217 17500 17.71 20250102 23150 -11.02 20240731 16140 27.63 20241203 6.44 N 094170 500 97 억 895993 N N 42 N 00 N
10 20250306 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 300 2 1.45 3916960075 189141 71.11 20600 21100 20000 26800 14500 20650 20709.00 4.62 0 6013 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3995 14.85 6.53 12 0.99 1411.00 3210.00 22600 20250217 -7.30 14718 20241203 42.34 22600 -7.30 20250217 17500 19.71 20250102 23150 -9.50 20240731 16140 29.80 20241203 6.46 N 094170 500 97 억 881272 N N 42 N 00 N
11 20250306 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 20900 250 2 1.21 3651049400 176458 66.34 20600 21100 20000 26800 14500 20650 20690.76 4.62 0 7307 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3985 14.81 6.51 12 0.93 1411.00 3210.00 22600 20250217 -7.52 14718 20241203 42.00 22600 -7.52 20250217 17500 19.43 20250102 23150 -9.72 20240731 16140 29.49 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N
12 20250306 140705 57 100.00 KOSDAQ 전기·전자 N N N N N 20800 150 2 0.73 2185430625 106533 40.05 20600 20950 20000 26800 14500 20650 20514.12 4.62 0 -4582 21563 21106 20243 19786 18923 21335 20015 97 6150 500 14860 50 1 19067208 3966 14.74 6.48 12 0.56 1411.00 3210.00 22600 20250217 -7.96 14718 20241203 41.32 22600 -7.96 20250217 17500 18.86 20250102 23150 -10.15 20240731 16140 28.87 20241203 6.46 N 094170 500 97 억 881272 N N 1 N 00 N