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
094970/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
20250312,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,55,2,2.20,77814735,30709,45.37,2505,2560,2505,3255,1755,2505,2533.93,3.67,0,4088,2601,2552,2496,2447,2391,2577,2472,84,750,500,1750,5,1,16748240,429,1.90,0.35,12,0.18,1346.00,7327.00,7360,20240306,-65.22,2415,20241209,6.00,3050,-16.07,20250106,2440,4.92,20250311,7070,-63.79,20240612,2415,6.00,20241209,2.96,N,094970,500,83 억,,615311,N,N,0,N,00,N
20250312,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,50,2,2.00,72488140,28620,42.28,2505,2560,2505,3255,1755,2505,2532.78,3.67,0,3986,2601,2552,2496,2447,2391,2577,2472,84,750,500,1750,5,1,16748240,428,1.90,0.35,12,0.17,1346.00,7327.00,7360,20240306,-65.29,2415,20241209,5.80,3050,-16.23,20250106,2440,4.71,20250311,7070,-63.86,20240612,2415,5.80,20241209,2.96,N,094970,500,83 억,,615311,N,N,0,N,00,N
20250312,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,45,2,1.80,65644380,25934,38.31,2505,2560,2505,3255,1755,2505,2531.21,3.67,0,3590,2601,2552,2496,2447,2391,2577,2472,84,750,500,1750,5,1,16748240,427,1.89,0.35,12,0.15,1346.00,7327.00,7360,20240306,-65.35,2415,20241209,5.59,3050,-16.39,20250106,2440,4.51,20250311,7070,-63.93,20240612,2415,5.59,20241209,2.96,N,094970,500,83 억,,615311,N,N,0,N,00,N
20250312,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,45,2,1.80,58025835,22950,33.90,2505,2550,2505,3255,1755,2505,2528.36,3.67,0,2569,2601,2552,2496,2447,2391,2577,2472,84,750,500,1750,5,1,16748240,427,1.89,0.35,12,0.14,1346.00,7327.00,7360,20240306,-65.35,2415,20241209,5.59,3050,-16.39,20250106,2440,4.51,20250311,7070,-63.93,20240612,2415,5.59,20241209,2.96,N,094970,500,83 억,,615311,N,N,0,N,00,N
20250312,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,40,2,1.60,53214400,21060,31.11,2505,2550,2505,3255,1755,2505,2526.80,3.67,0,2576,2601,2552,2496,2447,2391,2577,2472,84,750,500,1750,5,1,16748240,426,1.89,0.35,12,0.13,1346.00,7327.00,7360,20240306,-65.42,2415,20241209,5.38,3050,-16.56,20250106,2440,4.30,20250311,7070,-64.00,20240612,2415,5.38,20241209,2.96,N,094970,500,83 억,,615311,N,N,0,N,00,N
20250312,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,35,2,1.40,49649980,19659,29.04,2505,2550,2505,3255,1755,2505,2525.56,3.67,0,2905,2601,2552,2496,2447,2391,2577,2472,84,750,500,1750,5,1,16748240,425,1.89,0.35,12,0.12,1346.00,7327.00,7360,20240306,-65.49,2415,20241209,5.18,3050,-16.72,20250106,2440,4.10,20250311,7070,-64.07,20240612,2415,5.18,20241209,2.96,N,094970,500,83 억,,615311,N,N,0,N,00,N
20250312,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,30,2,1.20,37681070,14941,22.07,2505,2545,2505,3255,1755,2505,2521.99,3.67,0,2036,2601,2552,2496,2447,2391,2577,2472,84,750,500,1750,5,1,16748240,425,1.88,0.35,12,0.09,1346.00,7327.00,7360,20240306,-65.56,2415,20241209,4.97,3050,-16.89,20250106,2440,3.89,20250311,7070,-64.14,20240612,2415,4.97,20241209,2.96,N,094970,500,83 억,,615311,N,N,0,N,00,N
20250312,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,10,2,0.40,999690,399,0.59,2505,2520,2505,3255,1755,2505,2505.49,3.67,0,-32,2601,2552,2496,2447,2391,2577,2472,84,750,500,1750,5,1,16748240,421,1.87,0.34,12,0.00,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.96,N,094970,500,83 억,,615311,N,N,0,N,00,N
20250311,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,10,2,0.40,167597865,67692,148.23,2450,2545,2440,3240,1750,2495,2475.89,3.68,0,-1571,2538,2516,2488,2466,2438,2527,2477,84,745,500,1740,5,1,16748240,420,1.86,0.34,12,0.40,1346.00,7327.00,7360,20240306,-65.96,2415,20241209,3.73,3050,-17.87,20250106,2440,2.66,20250311,7070,-64.57,20240612,2415,3.73,20241209,2.95,N,094970,500,83 억,,616882,N,N,0,N,00,N
20250311,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,5,2,0.20,165621420,66903,146.50,2450,2545,2440,3240,1750,2495,2475.55,3.68,0,-1438,2538,2516,2488,2466,2438,2527,2477,84,745,500,1740,5,1,16748240,419,1.86,0.34,12,0.40,1346.00,7327.00,7360,20240306,-66.03,2415,20241209,3.52,3050,-18.03,20250106,2440,2.46,20250311,7070,-64.64,20240612,2415,3.52,20241209,2.95,N,094970,500,83 억,,616882,N,N,0,N,00,N
20250311,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,0,3,0.00,148538510,60082,131.57,2450,2545,2440,3240,1750,2495,2472.26,3.68,0,-2776,2538,2516,2488,2466,2438,2527,2477,84,745,500,1740,5,1,16748240,418,1.85,0.34,12,0.36,1346.00,7327.00,7360,20240306,-66.10,2415,20241209,3.31,3050,-18.20,20250106,2440,2.25,20250311,7070,-64.71,20240612,2415,3.31,20241209,2.95,N,094970,500,83 억,,616882,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 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 55 2 2.20 77814735 30709 45.37 2505 2560 2505 3255 1755 2505 2533.93 3.67 0 4088 2601 2552 2496 2447 2391 2577 2472 84 750 500 1750 5 1 16748240 429 1.90 0.35 12 0.18 1346.00 7327.00 7360 20240306 -65.22 2415 20241209 6.00 3050 -16.07 20250106 2440 4.92 20250311 7070 -63.79 20240612 2415 6.00 20241209 2.96 N 094970 500 83 억 615311 N N 0 N 00 N
3 20250312 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 50 2 2.00 72488140 28620 42.28 2505 2560 2505 3255 1755 2505 2532.78 3.67 0 3986 2601 2552 2496 2447 2391 2577 2472 84 750 500 1750 5 1 16748240 428 1.90 0.35 12 0.17 1346.00 7327.00 7360 20240306 -65.29 2415 20241209 5.80 3050 -16.23 20250106 2440 4.71 20250311 7070 -63.86 20240612 2415 5.80 20241209 2.96 N 094970 500 83 억 615311 N N 0 N 00 N
4 20250312 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 45 2 1.80 65644380 25934 38.31 2505 2560 2505 3255 1755 2505 2531.21 3.67 0 3590 2601 2552 2496 2447 2391 2577 2472 84 750 500 1750 5 1 16748240 427 1.89 0.35 12 0.15 1346.00 7327.00 7360 20240306 -65.35 2415 20241209 5.59 3050 -16.39 20250106 2440 4.51 20250311 7070 -63.93 20240612 2415 5.59 20241209 2.96 N 094970 500 83 억 615311 N N 0 N 00 N
5 20250312 130721 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 45 2 1.80 58025835 22950 33.90 2505 2550 2505 3255 1755 2505 2528.36 3.67 0 2569 2601 2552 2496 2447 2391 2577 2472 84 750 500 1750 5 1 16748240 427 1.89 0.35 12 0.14 1346.00 7327.00 7360 20240306 -65.35 2415 20241209 5.59 3050 -16.39 20250106 2440 4.51 20250311 7070 -63.93 20240612 2415 5.59 20241209 2.96 N 094970 500 83 억 615311 N N 0 N 00 N
6 20250312 120724 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 40 2 1.60 53214400 21060 31.11 2505 2550 2505 3255 1755 2505 2526.80 3.67 0 2576 2601 2552 2496 2447 2391 2577 2472 84 750 500 1750 5 1 16748240 426 1.89 0.35 12 0.13 1346.00 7327.00 7360 20240306 -65.42 2415 20241209 5.38 3050 -16.56 20250106 2440 4.30 20250311 7070 -64.00 20240612 2415 5.38 20241209 2.96 N 094970 500 83 억 615311 N N 0 N 00 N
7 20250312 110719 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 35 2 1.40 49649980 19659 29.04 2505 2550 2505 3255 1755 2505 2525.56 3.67 0 2905 2601 2552 2496 2447 2391 2577 2472 84 750 500 1750 5 1 16748240 425 1.89 0.35 12 0.12 1346.00 7327.00 7360 20240306 -65.49 2415 20241209 5.18 3050 -16.72 20250106 2440 4.10 20250311 7070 -64.07 20240612 2415 5.18 20241209 2.96 N 094970 500 83 억 615311 N N 0 N 00 N
8 20250312 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 30 2 1.20 37681070 14941 22.07 2505 2545 2505 3255 1755 2505 2521.99 3.67 0 2036 2601 2552 2496 2447 2391 2577 2472 84 750 500 1750 5 1 16748240 425 1.88 0.35 12 0.09 1346.00 7327.00 7360 20240306 -65.56 2415 20241209 4.97 3050 -16.89 20250106 2440 3.89 20250311 7070 -64.14 20240612 2415 4.97 20241209 2.96 N 094970 500 83 억 615311 N N 0 N 00 N
9 20250312 090725 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 10 2 0.40 999690 399 0.59 2505 2520 2505 3255 1755 2505 2505.49 3.67 0 -32 2601 2552 2496 2447 2391 2577 2472 84 750 500 1750 5 1 16748240 421 1.87 0.34 12 0.00 1346.00 7327.00 7360 20240306 -65.83 2415 20241209 4.14 3050 -17.54 20250106 2440 3.07 20250311 7070 -64.43 20240612 2415 4.14 20241209 2.96 N 094970 500 83 억 615311 N N 0 N 00 N
10 20250311 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 10 2 0.40 167597865 67692 148.23 2450 2545 2440 3240 1750 2495 2475.89 3.68 0 -1571 2538 2516 2488 2466 2438 2527 2477 84 745 500 1740 5 1 16748240 420 1.86 0.34 12 0.40 1346.00 7327.00 7360 20240306 -65.96 2415 20241209 3.73 3050 -17.87 20250106 2440 2.66 20250311 7070 -64.57 20240612 2415 3.73 20241209 2.95 N 094970 500 83 억 616882 N N 0 N 00 N
11 20250311 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 5 2 0.20 165621420 66903 146.50 2450 2545 2440 3240 1750 2495 2475.55 3.68 0 -1438 2538 2516 2488 2466 2438 2527 2477 84 745 500 1740 5 1 16748240 419 1.86 0.34 12 0.40 1346.00 7327.00 7360 20240306 -66.03 2415 20241209 3.52 3050 -18.03 20250106 2440 2.46 20250311 7070 -64.64 20240612 2415 3.52 20241209 2.95 N 094970 500 83 억 616882 N N 0 N 00 N
12 20250311 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 0 3 0.00 148538510 60082 131.57 2450 2545 2440 3240 1750 2495 2472.26 3.68 0 -2776 2538 2516 2488 2466 2438 2527 2477 84 745 500 1740 5 1 16748240 418 1.85 0.34 12 0.36 1346.00 7327.00 7360 20240306 -66.10 2415 20241209 3.31 3050 -18.20 20250106 2440 2.25 20250311 7070 -64.71 20240612 2415 3.31 20241209 2.95 N 094970 500 83 억 616882 N N 0 N 00 N