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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092600/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
20250312,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,7,2,1.03,27127956,39758,107.04,682,700,661,886,478,682,682.08,0.37,0,1306,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,173,-0.95,0.44,12,0.16,-725.00,1555.00,2700,20240228,-74.48,658,20250307,4.71,1156,-40.40,20250102,658,4.71,20250307,2470,-72.11,20240312,658,4.71,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,5,2,0.73,23346576,34265,92.25,682,700,661,886,478,682,681.35,0.37,0,3020,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,172,-0.95,0.44,12,0.14,-725.00,1555.00,2700,20240228,-74.56,658,20250307,4.41,1156,-40.57,20250102,658,4.41,20250307,2470,-72.19,20240312,658,4.41,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,8,2,1.17,21568976,31663,85.25,682,700,661,886,478,682,681.20,0.37,0,1296,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,173,-0.95,0.44,12,0.13,-725.00,1555.00,2700,20240228,-74.44,658,20250307,4.86,1156,-40.31,20250102,658,4.86,20250307,2470,-72.06,20240312,658,4.86,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,5,2,0.73,20647926,30324,81.64,682,700,661,886,478,682,680.91,0.37,0,1685,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,172,-0.95,0.44,12,0.12,-725.00,1555.00,2700,20240228,-74.56,658,20250307,4.41,1156,-40.57,20250102,658,4.41,20250307,2470,-72.19,20240312,658,4.41,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,-1,5,-0.15,15775540,23192,62.44,682,700,661,886,478,682,680.21,0.37,0,1203,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,171,-0.94,0.44,12,0.09,-725.00,1555.00,2700,20240228,-74.78,658,20250307,3.50,1156,-41.09,20250102,658,3.50,20250307,2470,-72.43,20240312,658,3.50,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,0,3,0.00,11498014,16913,45.54,682,700,661,886,478,682,679.83,0.37,0,165,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,171,-0.94,0.44,12,0.07,-725.00,1555.00,2700,20240228,-74.74,658,20250307,3.65,1156,-41.00,20250102,658,3.65,20250307,2470,-72.39,20240312,658,3.65,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,0,3,0.00,10949371,16107,43.37,682,700,661,886,478,682,679.79,0.37,0,120,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,171,-0.94,0.44,12,0.06,-725.00,1555.00,2700,20240228,-74.74,658,20250307,3.65,1156,-41.00,20250102,658,3.65,20250307,2470,-72.39,20240312,658,3.65,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,17,2,2.49,1898117,2782,7.49,682,699,682,886,478,682,682.29,0.37,0,-255,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,175,-0.96,0.45,12,0.01,-725.00,1555.00,2700,20240228,-74.11,658,20250307,6.23,1156,-39.53,20250102,658,6.23,20250307,2470,-71.70,20240312,658,6.23,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250311,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-7,5,-1.02,25155408,37119,45.06,681,697,666,895,483,689,677.70,0.41,0,-7996,717,702,692,677,667,710,685,125,206,500,440,1,1,25083517,171,-0.94,0.44,12,0.15,-725.00,1555.00,2700,20240228,-74.74,658,20250307,3.65,1156,-41.00,20250102,658,3.65,20250307,2470,-72.39,20240312,658,3.65,20250307,0.02,N,092600,500,125 억,,102020,N,N,0,N,00,N
20250311,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-7,5,-1.02,23232943,34300,41.64,681,697,666,895,483,689,677.35,0.41,0,-7343,717,702,692,677,667,710,685,125,206,500,440,1,1,25083517,171,-0.94,0.44,12,0.14,-725.00,1555.00,2700,20240228,-74.74,658,20250307,3.65,1156,-41.00,20250102,658,3.65,20250307,2470,-72.39,20240312,658,3.65,20250307,0.02,N,092600,500,125 억,,102020,N,N,0,N,00,N
20250311,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,-4,5,-0.58,20701065,30588,37.13,681,697,666,895,483,689,676.77,0.41,0,-7635,717,702,692,677,667,710,685,125,206,500,440,1,1,25083517,172,-0.94,0.44,12,0.12,-725.00,1555.00,2700,20240228,-74.63,658,20250307,4.10,1156,-40.74,20250102,658,4.10,20250307,2470,-72.27,20240312,658,4.10,20250307,0.02,N,092600,500,125 억,,102020,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 20250312 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 689 7 2 1.03 27127956 39758 107.04 682 700 661 886 478 682 682.08 0.37 0 1306 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 173 -0.95 0.44 12 0.16 -725.00 1555.00 2700 20240228 -74.48 658 20250307 4.71 1156 -40.40 20250102 658 4.71 20250307 2470 -72.11 20240312 658 4.71 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
3 20250312 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 687 5 2 0.73 23346576 34265 92.25 682 700 661 886 478 682 681.35 0.37 0 3020 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 172 -0.95 0.44 12 0.14 -725.00 1555.00 2700 20240228 -74.56 658 20250307 4.41 1156 -40.57 20250102 658 4.41 20250307 2470 -72.19 20240312 658 4.41 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
4 20250312 140715 57 100.00 KOSDAQ 전기·전자 N N N N N 690 8 2 1.17 21568976 31663 85.25 682 700 661 886 478 682 681.20 0.37 0 1296 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 173 -0.95 0.44 12 0.13 -725.00 1555.00 2700 20240228 -74.44 658 20250307 4.86 1156 -40.31 20250102 658 4.86 20250307 2470 -72.06 20240312 658 4.86 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
5 20250312 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 687 5 2 0.73 20647926 30324 81.64 682 700 661 886 478 682 680.91 0.37 0 1685 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 172 -0.95 0.44 12 0.12 -725.00 1555.00 2700 20240228 -74.56 658 20250307 4.41 1156 -40.57 20250102 658 4.41 20250307 2470 -72.19 20240312 658 4.41 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
6 20250312 120717 57 100.00 KOSDAQ 전기·전자 N N N N N 681 -1 5 -0.15 15775540 23192 62.44 682 700 661 886 478 682 680.21 0.37 0 1203 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 171 -0.94 0.44 12 0.09 -725.00 1555.00 2700 20240228 -74.78 658 20250307 3.50 1156 -41.09 20250102 658 3.50 20250307 2470 -72.43 20240312 658 3.50 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
7 20250312 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 682 0 3 0.00 11498014 16913 45.54 682 700 661 886 478 682 679.83 0.37 0 165 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 171 -0.94 0.44 12 0.07 -725.00 1555.00 2700 20240228 -74.74 658 20250307 3.65 1156 -41.00 20250102 658 3.65 20250307 2470 -72.39 20240312 658 3.65 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
8 20250312 100713 57 100.00 KOSDAQ 전기·전자 N N N N N 682 0 3 0.00 10949371 16107 43.37 682 700 661 886 478 682 679.79 0.37 0 120 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 171 -0.94 0.44 12 0.06 -725.00 1555.00 2700 20240228 -74.74 658 20250307 3.65 1156 -41.00 20250102 658 3.65 20250307 2470 -72.39 20240312 658 3.65 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
9 20250312 090718 57 100.00 KOSDAQ 전기·전자 N N N N N 699 17 2 2.49 1898117 2782 7.49 682 699 682 886 478 682 682.29 0.37 0 -255 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 175 -0.96 0.45 12 0.01 -725.00 1555.00 2700 20240228 -74.11 658 20250307 6.23 1156 -39.53 20250102 658 6.23 20250307 2470 -71.70 20240312 658 6.23 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
10 20250311 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 682 -7 5 -1.02 25155408 37119 45.06 681 697 666 895 483 689 677.70 0.41 0 -7996 717 702 692 677 667 710 685 125 206 500 440 1 1 25083517 171 -0.94 0.44 12 0.15 -725.00 1555.00 2700 20240228 -74.74 658 20250307 3.65 1156 -41.00 20250102 658 3.65 20250307 2470 -72.39 20240312 658 3.65 20250307 0.02 N 092600 500 125 억 102020 N N 0 N 00 N
11 20250311 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 682 -7 5 -1.02 23232943 34300 41.64 681 697 666 895 483 689 677.35 0.41 0 -7343 717 702 692 677 667 710 685 125 206 500 440 1 1 25083517 171 -0.94 0.44 12 0.14 -725.00 1555.00 2700 20240228 -74.74 658 20250307 3.65 1156 -41.00 20250102 658 3.65 20250307 2470 -72.39 20240312 658 3.65 20250307 0.02 N 092600 500 125 억 102020 N N 0 N 00 N
12 20250311 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 685 -4 5 -0.58 20701065 30588 37.13 681 697 666 895 483 689 676.77 0.41 0 -7635 717 702 692 677 667 710 685 125 206 500 440 1 1 25083517 172 -0.94 0.44 12 0.12 -725.00 1555.00 2700 20240228 -74.63 658 20250307 4.10 1156 -40.74 20250102 658 4.10 20250307 2470 -72.27 20240312 658 4.10 20250307 0.02 N 092600 500 125 억 102020 N N 0 N 00 N