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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,1,2,0.14,59076314,82681,179.08,721,729,702,937,505,721,714.51,0.42,0,-2266,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,181,-1.00,0.46,12,0.33,-725.00,1555.00,2500,20240306,-71.12,658,20250307,9.73,1156,-37.54,20250102,658,9.73,20250307,2180,-66.88,20240318,658,9.73,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N
20250318,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-15,5,-2.08,52809956,73912,160.09,721,729,702,937,505,721,714.50,0.42,0,-402,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,177,-0.97,0.45,12,0.29,-725.00,1555.00,2500,20240306,-71.76,658,20250307,7.29,1156,-38.93,20250102,658,7.29,20250307,2180,-67.61,20240318,658,7.29,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N
20250318,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,1,2,0.14,36540669,51026,110.52,721,729,709,937,505,721,716.12,0.42,0,-1440,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,181,-1.00,0.46,12,0.20,-725.00,1555.00,2500,20240306,-71.12,658,20250307,9.73,1156,-37.54,20250102,658,9.73,20250307,2180,-66.88,20240318,658,9.73,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N
20250318,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-9,5,-1.25,31276997,43689,94.63,721,729,710,937,505,721,715.90,0.42,0,1399,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,179,-0.98,0.46,12,0.17,-725.00,1555.00,2500,20240306,-71.52,658,20250307,8.21,1156,-38.41,20250102,658,8.21,20250307,2180,-67.34,20240318,658,8.21,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N
20250318,120727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-1,5,-0.14,13679408,18952,41.05,721,729,712,937,505,721,721.79,0.42,0,-808,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,181,-0.99,0.46,12,0.08,-725.00,1555.00,2500,20240306,-71.20,658,20250307,9.42,1156,-37.72,20250102,658,9.42,20250307,2180,-66.97,20240318,658,9.42,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N
20250318,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,1,2,0.14,9914227,13710,29.70,721,729,721,937,505,721,723.14,0.42,0,-812,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,181,-1.00,0.46,12,0.05,-725.00,1555.00,2500,20240306,-71.12,658,20250307,9.73,1156,-37.54,20250102,658,9.73,20250307,2180,-66.88,20240318,658,9.73,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N
20250318,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,3,2,0.42,5698423,7873,17.05,721,729,721,937,505,721,723.79,0.42,0,-1617,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,182,-1.00,0.47,12,0.03,-725.00,1555.00,2500,20240306,-71.04,658,20250307,10.03,1156,-37.37,20250102,658,10.03,20250307,2180,-66.79,20240318,658,10.03,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N
20250318,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,4,2,0.55,2755082,3821,8.28,721,725,721,937,505,721,721.04,0.42,0,-568,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,182,-1.00,0.47,12,0.02,-725.00,1555.00,2500,20240306,-71.00,658,20250307,10.18,1156,-37.28,20250102,658,10.18,20250307,2180,-66.74,20240318,658,10.18,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N
20250317,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,5,2,0.70,33181823,46169,56.93,716,730,712,930,502,716,718.70,0.42,0,-1166,740,727,717,704,694,734,711,125,214,500,450,1,1,25083517,181,-0.99,0.46,12,0.18,-725.00,1555.00,2540,20240305,-71.61,658,20250307,9.57,1156,-37.63,20250102,658,9.57,20250307,2180,-66.93,20240318,658,9.57,20250307,0.02,N,092600,500,125 억,,105933,N,N,0,N,00,N
20250317,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,6,2,0.84,33011170,45932,56.64,716,730,712,930,502,716,718.70,0.42,0,-953,740,727,717,704,694,734,711,125,214,500,450,1,1,25083517,181,-1.00,0.46,12,0.18,-725.00,1555.00,2540,20240305,-71.57,658,20250307,9.73,1156,-37.54,20250102,658,9.73,20250307,2180,-66.88,20240318,658,9.73,20250307,0.02,N,092600,500,125 억,,105933,N,N,0,N,00,N
20250317,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,6,2,0.84,22006072,30554,37.68,716,730,716,930,502,716,720.24,0.42,0,-2859,740,727,717,704,694,734,711,125,214,500,450,1,1,25083517,181,-1.00,0.46,12,0.12,-725.00,1555.00,2540,20240305,-71.57,658,20250307,9.73,1156,-37.54,20250102,658,9.73,20250307,2180,-66.88,20240318,658,9.73,20250307,0.02,N,092600,500,125 억,,105933,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 20250318 160726 57 100.00 KOSDAQ 전기·전자 N N N N N 722 1 2 0.14 59076314 82681 179.08 721 729 702 937 505 721 714.51 0.42 0 -2266 739 730 721 712 703 734 716 125 216 500 460 1 1 25083517 181 -1.00 0.46 12 0.33 -725.00 1555.00 2500 20240306 -71.12 658 20250307 9.73 1156 -37.54 20250102 658 9.73 20250307 2180 -66.88 20240318 658 9.73 20250307 0.02 N 092600 500 125 억 104767 N N 0 N 00 N
3 20250318 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 706 -15 5 -2.08 52809956 73912 160.09 721 729 702 937 505 721 714.50 0.42 0 -402 739 730 721 712 703 734 716 125 216 500 460 1 1 25083517 177 -0.97 0.45 12 0.29 -725.00 1555.00 2500 20240306 -71.76 658 20250307 7.29 1156 -38.93 20250102 658 7.29 20250307 2180 -67.61 20240318 658 7.29 20250307 0.02 N 092600 500 125 억 104767 N N 0 N 00 N
4 20250318 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 722 1 2 0.14 36540669 51026 110.52 721 729 709 937 505 721 716.12 0.42 0 -1440 739 730 721 712 703 734 716 125 216 500 460 1 1 25083517 181 -1.00 0.46 12 0.20 -725.00 1555.00 2500 20240306 -71.12 658 20250307 9.73 1156 -37.54 20250102 658 9.73 20250307 2180 -66.88 20240318 658 9.73 20250307 0.02 N 092600 500 125 억 104767 N N 0 N 00 N
5 20250318 130727 57 100.00 KOSDAQ 전기·전자 N N N N N 712 -9 5 -1.25 31276997 43689 94.63 721 729 710 937 505 721 715.90 0.42 0 1399 739 730 721 712 703 734 716 125 216 500 460 1 1 25083517 179 -0.98 0.46 12 0.17 -725.00 1555.00 2500 20240306 -71.52 658 20250307 8.21 1156 -38.41 20250102 658 8.21 20250307 2180 -67.34 20240318 658 8.21 20250307 0.02 N 092600 500 125 억 104767 N N 0 N 00 N
6 20250318 120727 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -1 5 -0.14 13679408 18952 41.05 721 729 712 937 505 721 721.79 0.42 0 -808 739 730 721 712 703 734 716 125 216 500 460 1 1 25083517 181 -0.99 0.46 12 0.08 -725.00 1555.00 2500 20240306 -71.20 658 20250307 9.42 1156 -37.72 20250102 658 9.42 20250307 2180 -66.97 20240318 658 9.42 20250307 0.02 N 092600 500 125 억 104767 N N 0 N 00 N
7 20250318 110726 57 100.00 KOSDAQ 전기·전자 N N N N N 722 1 2 0.14 9914227 13710 29.70 721 729 721 937 505 721 723.14 0.42 0 -812 739 730 721 712 703 734 716 125 216 500 460 1 1 25083517 181 -1.00 0.46 12 0.05 -725.00 1555.00 2500 20240306 -71.12 658 20250307 9.73 1156 -37.54 20250102 658 9.73 20250307 2180 -66.88 20240318 658 9.73 20250307 0.02 N 092600 500 125 억 104767 N N 0 N 00 N
8 20250318 100728 57 100.00 KOSDAQ 전기·전자 N N N N N 724 3 2 0.42 5698423 7873 17.05 721 729 721 937 505 721 723.79 0.42 0 -1617 739 730 721 712 703 734 716 125 216 500 460 1 1 25083517 182 -1.00 0.47 12 0.03 -725.00 1555.00 2500 20240306 -71.04 658 20250307 10.03 1156 -37.37 20250102 658 10.03 20250307 2180 -66.79 20240318 658 10.03 20250307 0.02 N 092600 500 125 억 104767 N N 0 N 00 N
9 20250318 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 725 4 2 0.55 2755082 3821 8.28 721 725 721 937 505 721 721.04 0.42 0 -568 739 730 721 712 703 734 716 125 216 500 460 1 1 25083517 182 -1.00 0.47 12 0.02 -725.00 1555.00 2500 20240306 -71.00 658 20250307 10.18 1156 -37.28 20250102 658 10.18 20250307 2180 -66.74 20240318 658 10.18 20250307 0.02 N 092600 500 125 억 104767 N N 0 N 00 N
10 20250317 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 721 5 2 0.70 33181823 46169 56.93 716 730 712 930 502 716 718.70 0.42 0 -1166 740 727 717 704 694 734 711 125 214 500 450 1 1 25083517 181 -0.99 0.46 12 0.18 -725.00 1555.00 2540 20240305 -71.61 658 20250307 9.57 1156 -37.63 20250102 658 9.57 20250307 2180 -66.93 20240318 658 9.57 20250307 0.02 N 092600 500 125 억 105933 N N 0 N 00 N
11 20250317 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 722 6 2 0.84 33011170 45932 56.64 716 730 712 930 502 716 718.70 0.42 0 -953 740 727 717 704 694 734 711 125 214 500 450 1 1 25083517 181 -1.00 0.46 12 0.18 -725.00 1555.00 2540 20240305 -71.57 658 20250307 9.73 1156 -37.54 20250102 658 9.73 20250307 2180 -66.88 20240318 658 9.73 20250307 0.02 N 092600 500 125 억 105933 N N 0 N 00 N
12 20250317 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 722 6 2 0.84 22006072 30554 37.68 716 730 716 930 502 716 720.24 0.42 0 -2859 740 727 717 704 694 734 711 125 214 500 450 1 1 25083517 181 -1.00 0.46 12 0.12 -725.00 1555.00 2540 20240305 -71.57 658 20250307 9.73 1156 -37.54 20250102 658 9.73 20250307 2180 -66.88 20240318 658 9.73 20250307 0.02 N 092600 500 125 억 105933 N N 0 N 00 N