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
097800/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
20250312,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,5,2,0.74,183192936,271842,52.38,672,679,667,873,471,672,673.89,0.60,0,38167,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,788,-1.32,0.94,12,0.23,-514.00,721.00,2195,20240801,-69.16,553,20241210,22.42,923,-26.65,20250109,603,12.27,20250102,2195,-69.16,20240801,553,22.42,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,6,2,0.89,165012190,245008,47.21,672,679,667,873,471,672,673.50,0.60,0,27619,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,790,-1.32,0.94,12,0.21,-514.00,721.00,2195,20240801,-69.11,553,20241210,22.60,923,-26.54,20250109,603,12.44,20250102,2195,-69.11,20240801,553,22.60,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,5,2,0.74,151117691,224445,43.25,672,679,667,873,471,672,673.29,0.60,0,27680,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,788,-1.32,0.94,12,0.19,-514.00,721.00,2195,20240801,-69.16,553,20241210,22.42,923,-26.65,20250109,603,12.27,20250102,2195,-69.16,20240801,553,22.42,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,0,3,0.00,117764951,174987,33.72,672,679,667,873,471,672,672.99,0.60,0,833,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,783,-1.31,0.93,12,0.15,-514.00,721.00,2195,20240801,-69.38,553,20241210,21.52,923,-27.19,20250109,603,11.44,20250102,2195,-69.38,20240801,553,21.52,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-2,5,-0.30,109477261,162638,31.34,672,679,667,873,471,672,673.13,0.60,0,838,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,780,-1.30,0.93,12,0.14,-514.00,721.00,2195,20240801,-69.48,553,20241210,21.16,923,-27.41,20250109,603,11.11,20250102,2195,-69.48,20240801,553,21.16,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,1,2,0.15,71744113,106454,20.51,672,679,667,873,471,672,673.94,0.60,0,3897,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,784,-1.31,0.93,12,0.09,-514.00,721.00,2195,20240801,-69.34,553,20241210,21.70,923,-27.09,20250109,603,11.61,20250102,2195,-69.34,20240801,553,21.70,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,100727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,2,2,0.30,49199508,73023,14.07,672,679,667,873,471,672,673.75,0.60,0,-10395,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,785,-1.31,0.93,12,0.06,-514.00,721.00,2195,20240801,-69.29,553,20241210,21.88,923,-26.98,20250109,603,11.77,20250102,2195,-69.29,20240801,553,21.88,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,1,2,0.15,6294496,9385,1.81,672,673,667,873,471,672,670.70,0.60,0,4367,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,784,-1.31,0.93,12,0.01,-514.00,721.00,2195,20240801,-69.34,553,20241210,21.70,923,-27.09,20250109,603,11.61,20250102,2195,-69.34,20240801,553,21.70,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250311,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-13,5,-1.90,346366316,517115,178.44,680,680,662,890,480,685,669.81,0.54,0,72982,714,699,688,673,662,707,681,582,205,500,470,1,1,116450229,783,-1.31,0.93,12,0.44,-514.00,721.00,2195,20240801,-69.38,553,20241210,21.52,923,-27.19,20250109,603,11.44,20250102,2195,-69.38,20240801,553,21.52,20241210,0.47,N,097800,500,582 억,,628514,N,N,0,N,00,N
20250311,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-15,5,-2.19,335134422,500297,172.64,680,680,662,890,480,685,669.87,0.54,0,76751,714,699,688,673,662,707,681,582,205,500,470,1,1,116450229,780,-1.30,0.93,12,0.43,-514.00,721.00,2195,20240801,-69.48,553,20241210,21.16,923,-27.41,20250109,603,11.11,20250102,2195,-69.48,20240801,553,21.16,20241210,0.47,N,097800,500,582 억,,628514,N,N,0,N,00,N
20250311,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-13,5,-1.90,290366631,433276,149.51,680,680,662,890,480,685,670.17,0.54,0,74838,714,699,688,673,662,707,681,582,205,500,470,1,1,116450229,783,-1.31,0.93,12,0.37,-514.00,721.00,2195,20240801,-69.38,553,20241210,21.52,923,-27.19,20250109,603,11.44,20250102,2195,-69.38,20240801,553,21.52,20241210,0.47,N,097800,500,582 억,,628514,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 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 677 5 2 0.74 183192936 271842 52.38 672 679 667 873 471 672 673.89 0.60 0 38167 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 788 -1.32 0.94 12 0.23 -514.00 721.00 2195 20240801 -69.16 553 20241210 22.42 923 -26.65 20250109 603 12.27 20250102 2195 -69.16 20240801 553 22.42 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
3 20250312 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 678 6 2 0.89 165012190 245008 47.21 672 679 667 873 471 672 673.50 0.60 0 27619 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 790 -1.32 0.94 12 0.21 -514.00 721.00 2195 20240801 -69.11 553 20241210 22.60 923 -26.54 20250109 603 12.44 20250102 2195 -69.11 20240801 553 22.60 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
4 20250312 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 677 5 2 0.74 151117691 224445 43.25 672 679 667 873 471 672 673.29 0.60 0 27680 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 788 -1.32 0.94 12 0.19 -514.00 721.00 2195 20240801 -69.16 553 20241210 22.42 923 -26.65 20250109 603 12.27 20250102 2195 -69.16 20240801 553 22.42 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
5 20250312 130728 57 100.00 KOSDAQ 전기·전자 N N N N N 672 0 3 0.00 117764951 174987 33.72 672 679 667 873 471 672 672.99 0.60 0 833 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 783 -1.31 0.93 12 0.15 -514.00 721.00 2195 20240801 -69.38 553 20241210 21.52 923 -27.19 20250109 603 11.44 20250102 2195 -69.38 20240801 553 21.52 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
6 20250312 120731 57 100.00 KOSDAQ 전기·전자 N N N N N 670 -2 5 -0.30 109477261 162638 31.34 672 679 667 873 471 672 673.13 0.60 0 838 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 780 -1.30 0.93 12 0.14 -514.00 721.00 2195 20240801 -69.48 553 20241210 21.16 923 -27.41 20250109 603 11.11 20250102 2195 -69.48 20240801 553 21.16 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
7 20250312 110725 57 100.00 KOSDAQ 전기·전자 N N N N N 673 1 2 0.15 71744113 106454 20.51 672 679 667 873 471 672 673.94 0.60 0 3897 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 784 -1.31 0.93 12 0.09 -514.00 721.00 2195 20240801 -69.34 553 20241210 21.70 923 -27.09 20250109 603 11.61 20250102 2195 -69.34 20240801 553 21.70 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
8 20250312 100727 57 100.00 KOSDAQ 전기·전자 N N N N N 674 2 2 0.30 49199508 73023 14.07 672 679 667 873 471 672 673.75 0.60 0 -10395 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 785 -1.31 0.93 12 0.06 -514.00 721.00 2195 20240801 -69.29 553 20241210 21.88 923 -26.98 20250109 603 11.77 20250102 2195 -69.29 20240801 553 21.88 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
9 20250312 090732 57 100.00 KOSDAQ 전기·전자 N N N N N 673 1 2 0.15 6294496 9385 1.81 672 673 667 873 471 672 670.70 0.60 0 4367 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 784 -1.31 0.93 12 0.01 -514.00 721.00 2195 20240801 -69.34 553 20241210 21.70 923 -27.09 20250109 603 11.61 20250102 2195 -69.34 20240801 553 21.70 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
10 20250311 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 672 -13 5 -1.90 346366316 517115 178.44 680 680 662 890 480 685 669.81 0.54 0 72982 714 699 688 673 662 707 681 582 205 500 470 1 1 116450229 783 -1.31 0.93 12 0.44 -514.00 721.00 2195 20240801 -69.38 553 20241210 21.52 923 -27.19 20250109 603 11.44 20250102 2195 -69.38 20240801 553 21.52 20241210 0.47 N 097800 500 582 억 628514 N N 0 N 00 N
11 20250311 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 670 -15 5 -2.19 335134422 500297 172.64 680 680 662 890 480 685 669.87 0.54 0 76751 714 699 688 673 662 707 681 582 205 500 470 1 1 116450229 780 -1.30 0.93 12 0.43 -514.00 721.00 2195 20240801 -69.48 553 20241210 21.16 923 -27.41 20250109 603 11.11 20250102 2195 -69.48 20240801 553 21.16 20241210 0.47 N 097800 500 582 억 628514 N N 0 N 00 N
12 20250311 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 672 -13 5 -1.90 290366631 433276 149.51 680 680 662 890 480 685 670.17 0.54 0 74838 714 699 688 673 662 707 681 582 205 500 470 1 1 116450229 783 -1.31 0.93 12 0.37 -514.00 721.00 2195 20240801 -69.38 553 20241210 21.52 923 -27.19 20250109 603 11.44 20250102 2195 -69.38 20240801 553 21.52 20241210 0.47 N 097800 500 582 억 628514 N N 0 N 00 N