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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,6,2,0.84,18200501,25264,31.16,716,730,716,930,502,716,720.41,0.42,0,-3118,740,727,717,704,694,734,711,125,214,500,450,1,1,25083517,181,-1.00,0.46,12,0.10,-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
20250317,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,0,3,0.00,14027367,19497,24.04,716,730,716,930,502,716,719.46,0.42,0,-3103,740,727,717,704,694,734,711,125,214,500,450,1,1,25083517,180,-0.99,0.46,12,0.08,-725.00,1555.00,2540,20240305,-71.81,658,20250307,8.81,1156,-38.06,20250102,658,8.81,20250307,2180,-67.16,20240318,658,8.81,20250307,0.02,N,092600,500,125 억,,105933,N,N,0,N,00,N
20250317,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,6,2,0.84,12336156,17146,21.14,716,730,716,930,502,716,719.48,0.42,0,-2321,740,727,717,704,694,734,711,125,214,500,450,1,1,25083517,181,-1.00,0.46,12,0.07,-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
20250317,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,8,2,1.12,6069509,8413,10.37,716,730,716,930,502,716,721.44,0.42,0,-2340,740,727,717,704,694,734,711,125,214,500,450,1,1,25083517,182,-1.00,0.47,12,0.03,-725.00,1555.00,2540,20240305,-71.50,658,20250307,10.03,1156,-37.37,20250102,658,10.03,20250307,2180,-66.79,20240318,658,10.03,20250307,0.02,N,092600,500,125 억,,105933,N,N,0,N,00,N
20250317,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,13,2,1.82,2654347,3688,4.55,716,730,716,930,502,716,719.73,0.42,0,-940,740,727,717,704,694,734,711,125,214,500,450,1,1,25083517,183,-1.01,0.47,12,0.01,-725.00,1555.00,2540,20240305,-71.30,658,20250307,10.79,1156,-36.94,20250102,658,10.79,20250307,2180,-66.56,20240318,658,10.79,20250307,0.02,N,092600,500,125 억,,105933,N,N,0,N,00,N
20250314,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,9,2,1.27,57855405,80885,69.42,707,730,707,919,495,707,715.28,0.42,0,-2902,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,180,-0.99,0.46,12,0.32,-725.00,1555.00,2540,20240305,-71.81,658,20250307,8.81,1156,-38.06,20250102,658,8.81,20250307,2260,-68.32,20240314,658,8.81,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N
20250314,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,8,2,1.13,56918779,79576,68.29,707,730,707,919,495,707,715.28,0.42,0,-2849,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,179,-0.99,0.46,12,0.32,-725.00,1555.00,2540,20240305,-71.85,658,20250307,8.66,1156,-38.15,20250102,658,8.66,20250307,2260,-68.36,20240314,658,8.66,20250307,0.02,N,092600,500,125 억,,106304,N,N,0,N,00,N
20250314,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,7,2,0.99,51722295,72289,62.04,707,730,707,919,495,707,715.49,0.42,0,-2817,729,717,703,691,677,724,698,125,212,500,450,1,1,25083517,179,-0.98,0.46,12,0.29,-725.00,1555.00,2540,20240305,-71.89,658,20250307,8.51,1156,-38.24,20250102,658,8.51,20250307,2260,-68.41,20240314,658,8.51,20250307,0.02,N,092600,500,125 억,,106304,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 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
3 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
4 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
5 20250317 130725 57 100.00 KOSDAQ 전기·전자 N N N N N 722 6 2 0.84 18200501 25264 31.16 716 730 716 930 502 716 720.41 0.42 0 -3118 740 727 717 704 694 734 711 125 214 500 450 1 1 25083517 181 -1.00 0.46 12 0.10 -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
6 20250317 120724 57 100.00 KOSDAQ 전기·전자 N N N N N 716 0 3 0.00 14027367 19497 24.04 716 730 716 930 502 716 719.46 0.42 0 -3103 740 727 717 704 694 734 711 125 214 500 450 1 1 25083517 180 -0.99 0.46 12 0.08 -725.00 1555.00 2540 20240305 -71.81 658 20250307 8.81 1156 -38.06 20250102 658 8.81 20250307 2180 -67.16 20240318 658 8.81 20250307 0.02 N 092600 500 125 억 105933 N N 0 N 00 N
7 20250317 110726 57 100.00 KOSDAQ 전기·전자 N N N N N 722 6 2 0.84 12336156 17146 21.14 716 730 716 930 502 716 719.48 0.42 0 -2321 740 727 717 704 694 734 711 125 214 500 450 1 1 25083517 181 -1.00 0.46 12 0.07 -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
8 20250317 100725 57 100.00 KOSDAQ 전기·전자 N N N N N 724 8 2 1.12 6069509 8413 10.37 716 730 716 930 502 716 721.44 0.42 0 -2340 740 727 717 704 694 734 711 125 214 500 450 1 1 25083517 182 -1.00 0.47 12 0.03 -725.00 1555.00 2540 20240305 -71.50 658 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 105933 N N 0 N 00 N
9 20250317 090726 57 100.00 KOSDAQ 전기·전자 N N N N N 729 13 2 1.82 2654347 3688 4.55 716 730 716 930 502 716 719.73 0.42 0 -940 740 727 717 704 694 734 711 125 214 500 450 1 1 25083517 183 -1.01 0.47 12 0.01 -725.00 1555.00 2540 20240305 -71.30 658 20250307 10.79 1156 -36.94 20250102 658 10.79 20250307 2180 -66.56 20240318 658 10.79 20250307 0.02 N 092600 500 125 억 105933 N N 0 N 00 N
10 20250314 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 716 9 2 1.27 57855405 80885 69.42 707 730 707 919 495 707 715.28 0.42 0 -2902 729 717 703 691 677 724 698 125 212 500 450 1 1 25083517 180 -0.99 0.46 12 0.32 -725.00 1555.00 2540 20240305 -71.81 658 20250307 8.81 1156 -38.06 20250102 658 8.81 20250307 2260 -68.32 20240314 658 8.81 20250307 0.02 N 092600 500 125 억 106304 N N 0 N 00 N
11 20250314 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 715 8 2 1.13 56918779 79576 68.29 707 730 707 919 495 707 715.28 0.42 0 -2849 729 717 703 691 677 724 698 125 212 500 450 1 1 25083517 179 -0.99 0.46 12 0.32 -725.00 1555.00 2540 20240305 -71.85 658 20250307 8.66 1156 -38.15 20250102 658 8.66 20250307 2260 -68.36 20240314 658 8.66 20250307 0.02 N 092600 500 125 억 106304 N N 0 N 00 N
12 20250314 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 714 7 2 0.99 51722295 72289 62.04 707 730 707 919 495 707 715.49 0.42 0 -2817 729 717 703 691 677 724 698 125 212 500 450 1 1 25083517 179 -0.98 0.46 12 0.29 -725.00 1555.00 2540 20240305 -71.89 658 20250307 8.51 1156 -38.24 20250102 658 8.51 20250307 2260 -68.41 20240314 658 8.51 20250307 0.02 N 092600 500 125 억 106304 N N 0 N 00 N