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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092300/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
20250306,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-5,5,-0.19,49656955,19213,63.15,2600,2610,2575,3370,1820,2595,2584.55,0.45,0,-824,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,484,4.66,0.47,12,0.10,556.00,5453.00,4410,20240222,-41.27,2175,20241210,19.08,2815,-7.99,20250121,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N
20250306,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-10,5,-0.39,48031005,18585,61.08,2600,2610,2575,3370,1820,2595,2584.40,0.45,0,-662,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,483,4.65,0.47,12,0.10,556.00,5453.00,4410,20240222,-41.38,2175,20241210,18.85,2815,-8.17,20250121,2440,5.94,20250120,4395,-41.18,20240619,2175,18.85,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N
20250306,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-5,5,-0.19,46755880,18092,59.46,2600,2610,2575,3370,1820,2595,2584.34,0.45,0,-543,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,484,4.66,0.47,12,0.10,556.00,5453.00,4410,20240222,-41.27,2175,20241210,19.08,2815,-7.99,20250121,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N
20250306,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,5,2,0.19,35884105,13880,45.62,2600,2610,2575,3370,1820,2595,2585.31,0.45,0,-540,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,485,4.68,0.48,12,0.07,556.00,5453.00,4410,20240222,-41.04,2175,20241210,19.54,2815,-7.64,20250121,2440,6.56,20250120,4395,-40.84,20240619,2175,19.54,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N
20250306,120700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,0,3,0.00,29578890,11442,37.61,2600,2610,2575,3370,1820,2595,2585.12,0.45,0,-626,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,485,4.67,0.48,12,0.06,556.00,5453.00,4410,20240222,-41.16,2175,20241210,19.31,2815,-7.82,20250121,2440,6.35,20250120,4395,-40.96,20240619,2175,19.31,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N
20250306,110657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,0,3,0.00,27645425,10696,35.15,2600,2610,2575,3370,1820,2595,2584.65,0.45,0,-592,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,485,4.67,0.48,12,0.06,556.00,5453.00,4410,20240222,-41.16,2175,20241210,19.31,2815,-7.82,20250121,2440,6.35,20250120,4395,-40.96,20240619,2175,19.31,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N
20250306,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-20,5,-0.77,18039770,6979,22.94,2600,2610,2575,3370,1820,2595,2584.86,0.45,0,-745,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,481,4.63,0.47,12,0.04,556.00,5453.00,4410,20240222,-41.61,2175,20241210,18.39,2815,-8.53,20250121,2440,5.53,20250120,4395,-41.41,20240619,2175,18.39,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N
20250306,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,15,2,0.58,330410,127,0.42,2600,2610,2600,3370,1820,2595,2601.65,0.45,0,0,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,487,4.69,0.48,12,0.00,556.00,5453.00,4410,20240222,-40.82,2175,20241210,20.00,2815,-7.28,20250121,2440,6.97,20250120,4395,-40.61,20240619,2175,20.00,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N
20250305,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,5,2,0.19,78748687,30356,76.45,2590,2620,2580,3365,1815,2590,2594.17,0.44,0,2203,2706,2647,2616,2557,2526,2632,2542,93,775,500,1860,5,1,18672816,485,4.67,0.48,12,0.16,556.00,5453.00,4435,20240221,-41.49,2175,20241210,19.31,2815,-7.82,20250121,2440,6.35,20250120,4395,-40.96,20240619,2175,19.31,20241210,1.62,N,092300,500,93 억,,81241,N,N,0,N,00,N
20250305,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,10,2,0.39,76141502,29350,73.92,2590,2620,2580,3365,1815,2590,2594.26,0.44,0,1773,2706,2647,2616,2557,2526,2632,2542,93,775,500,1860,5,1,18672816,485,4.68,0.48,12,0.16,556.00,5453.00,4435,20240221,-41.38,2175,20241210,19.54,2815,-7.64,20250121,2440,6.56,20250120,4395,-40.84,20240619,2175,19.54,20241210,1.62,N,092300,500,93 억,,81241,N,N,0,N,00,N
20250305,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,5,2,0.19,71555282,27584,69.47,2590,2620,2580,3365,1815,2590,2594.09,0.44,0,1631,2706,2647,2616,2557,2526,2632,2542,93,775,500,1860,5,1,18672816,485,4.67,0.48,12,0.15,556.00,5453.00,4435,20240221,-41.49,2175,20241210,19.31,2815,-7.82,20250121,2440,6.35,20250120,4395,-40.96,20240619,2175,19.31,20241210,1.62,N,092300,500,93 억,,81241,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 20250306 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -5 5 -0.19 49656955 19213 63.15 2600 2610 2575 3370 1820 2595 2584.55 0.45 0 -824 2638 2616 2598 2576 2558 2627 2587 93 775 500 1860 5 1 18672816 484 4.66 0.47 12 0.10 556.00 5453.00 4410 20240222 -41.27 2175 20241210 19.08 2815 -7.99 20250121 2440 6.15 20250120 4395 -41.07 20240619 2175 19.08 20241210 1.59 N 092300 500 93 억 83444 N N 0 N 00 N
3 20250306 150700 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -10 5 -0.39 48031005 18585 61.08 2600 2610 2575 3370 1820 2595 2584.40 0.45 0 -662 2638 2616 2598 2576 2558 2627 2587 93 775 500 1860 5 1 18672816 483 4.65 0.47 12 0.10 556.00 5453.00 4410 20240222 -41.38 2175 20241210 18.85 2815 -8.17 20250121 2440 5.94 20250120 4395 -41.18 20240619 2175 18.85 20241210 1.59 N 092300 500 93 억 83444 N N 0 N 00 N
4 20250306 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -5 5 -0.19 46755880 18092 59.46 2600 2610 2575 3370 1820 2595 2584.34 0.45 0 -543 2638 2616 2598 2576 2558 2627 2587 93 775 500 1860 5 1 18672816 484 4.66 0.47 12 0.10 556.00 5453.00 4410 20240222 -41.27 2175 20241210 19.08 2815 -7.99 20250121 2440 6.15 20250120 4395 -41.07 20240619 2175 19.08 20241210 1.59 N 092300 500 93 억 83444 N N 0 N 00 N
5 20250306 130701 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 5 2 0.19 35884105 13880 45.62 2600 2610 2575 3370 1820 2595 2585.31 0.45 0 -540 2638 2616 2598 2576 2558 2627 2587 93 775 500 1860 5 1 18672816 485 4.68 0.48 12 0.07 556.00 5453.00 4410 20240222 -41.04 2175 20241210 19.54 2815 -7.64 20250121 2440 6.56 20250120 4395 -40.84 20240619 2175 19.54 20241210 1.59 N 092300 500 93 억 83444 N N 0 N 00 N
6 20250306 120700 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 0 3 0.00 29578890 11442 37.61 2600 2610 2575 3370 1820 2595 2585.12 0.45 0 -626 2638 2616 2598 2576 2558 2627 2587 93 775 500 1860 5 1 18672816 485 4.67 0.48 12 0.06 556.00 5453.00 4410 20240222 -41.16 2175 20241210 19.31 2815 -7.82 20250121 2440 6.35 20250120 4395 -40.96 20240619 2175 19.31 20241210 1.59 N 092300 500 93 억 83444 N N 0 N 00 N
7 20250306 110657 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 0 3 0.00 27645425 10696 35.15 2600 2610 2575 3370 1820 2595 2584.65 0.45 0 -592 2638 2616 2598 2576 2558 2627 2587 93 775 500 1860 5 1 18672816 485 4.67 0.48 12 0.06 556.00 5453.00 4410 20240222 -41.16 2175 20241210 19.31 2815 -7.82 20250121 2440 6.35 20250120 4395 -40.96 20240619 2175 19.31 20241210 1.59 N 092300 500 93 억 83444 N N 0 N 00 N
8 20250306 100700 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 -20 5 -0.77 18039770 6979 22.94 2600 2610 2575 3370 1820 2595 2584.86 0.45 0 -745 2638 2616 2598 2576 2558 2627 2587 93 775 500 1860 5 1 18672816 481 4.63 0.47 12 0.04 556.00 5453.00 4410 20240222 -41.61 2175 20241210 18.39 2815 -8.53 20250121 2440 5.53 20250120 4395 -41.41 20240619 2175 18.39 20241210 1.59 N 092300 500 93 억 83444 N N 0 N 00 N
9 20250306 090703 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 15 2 0.58 330410 127 0.42 2600 2610 2600 3370 1820 2595 2601.65 0.45 0 0 2638 2616 2598 2576 2558 2627 2587 93 775 500 1860 5 1 18672816 487 4.69 0.48 12 0.00 556.00 5453.00 4410 20240222 -40.82 2175 20241210 20.00 2815 -7.28 20250121 2440 6.97 20250120 4395 -40.61 20240619 2175 20.00 20241210 1.59 N 092300 500 93 억 83444 N N 0 N 00 N
10 20250305 160652 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 5 2 0.19 78748687 30356 76.45 2590 2620 2580 3365 1815 2590 2594.17 0.44 0 2203 2706 2647 2616 2557 2526 2632 2542 93 775 500 1860 5 1 18672816 485 4.67 0.48 12 0.16 556.00 5453.00 4435 20240221 -41.49 2175 20241210 19.31 2815 -7.82 20250121 2440 6.35 20250120 4395 -40.96 20240619 2175 19.31 20241210 1.62 N 092300 500 93 억 81241 N N 0 N 00 N
11 20250305 150656 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 10 2 0.39 76141502 29350 73.92 2590 2620 2580 3365 1815 2590 2594.26 0.44 0 1773 2706 2647 2616 2557 2526 2632 2542 93 775 500 1860 5 1 18672816 485 4.68 0.48 12 0.16 556.00 5453.00 4435 20240221 -41.38 2175 20241210 19.54 2815 -7.64 20250121 2440 6.56 20250120 4395 -40.84 20240619 2175 19.54 20241210 1.62 N 092300 500 93 억 81241 N N 0 N 00 N
12 20250305 140654 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 5 2 0.19 71555282 27584 69.47 2590 2620 2580 3365 1815 2590 2594.09 0.44 0 1631 2706 2647 2616 2557 2526 2632 2542 93 775 500 1860 5 1 18672816 485 4.67 0.48 12 0.15 556.00 5453.00 4435 20240221 -41.49 2175 20241210 19.31 2815 -7.82 20250121 2440 6.35 20250120 4395 -40.96 20240619 2175 19.31 20241210 1.62 N 092300 500 93 억 81241 N N 0 N 00 N