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
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
20250306,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-4,5,-0.54,54527566,74895,27.27,735,743,724,954,514,734,728.04,0.46,0,121,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,183,-1.01,0.47,12,0.30,-725.00,1555.00,2700,20240228,-72.96,694,20250305,5.19,1156,-36.85,20250102,694,5.19,20250305,2500,-70.80,20240306,694,5.19,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-4,5,-0.54,53320154,73241,26.67,735,743,724,954,514,734,728.01,0.46,0,790,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,183,-1.01,0.47,12,0.29,-725.00,1555.00,2700,20240228,-72.96,694,20250305,5.19,1156,-36.85,20250102,694,5.19,20250305,2500,-70.80,20240306,694,5.19,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-2,5,-0.27,48935774,67202,24.47,735,743,724,954,514,734,728.19,0.46,0,1173,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,184,-1.01,0.47,12,0.27,-725.00,1555.00,2700,20240228,-72.89,694,20250305,5.48,1156,-36.68,20250102,694,5.48,20250305,2500,-70.72,20240306,694,5.48,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-2,5,-0.27,40909675,56150,20.45,735,743,724,954,514,734,728.57,0.46,0,1598,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,184,-1.01,0.47,12,0.22,-725.00,1555.00,2700,20240228,-72.89,694,20250305,5.48,1156,-36.68,20250102,694,5.48,20250305,2500,-70.72,20240306,694,5.48,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,120701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,733,-1,5,-0.14,15415689,21067,7.67,735,743,724,954,514,734,731.74,0.46,0,2439,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,184,-1.01,0.47,12,0.08,-725.00,1555.00,2700,20240228,-72.85,694,20250305,5.62,1156,-36.59,20250102,694,5.62,20250305,2500,-70.68,20240306,694,5.62,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,0,3,0.00,15217802,20797,7.57,735,743,724,954,514,734,731.73,0.46,0,2695,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,184,-1.01,0.47,12,0.08,-725.00,1555.00,2700,20240228,-72.81,694,20250305,5.76,1156,-36.51,20250102,694,5.76,20250305,2500,-70.64,20240306,694,5.76,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,0,3,0.00,12641353,17257,6.28,735,743,724,954,514,734,732.53,0.46,0,2630,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,184,-1.01,0.47,12,0.07,-725.00,1555.00,2700,20240228,-72.81,694,20250305,5.76,1156,-36.51,20250102,694,5.76,20250305,2500,-70.64,20240306,694,5.76,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,090704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,743,9,2,1.23,4145535,5618,2.05,735,743,735,954,514,734,737.93,0.46,0,2692,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,186,-1.02,0.48,12,0.02,-725.00,1555.00,2700,20240228,-72.48,694,20250305,7.06,1156,-35.73,20250102,694,7.06,20250305,2500,-70.28,20240306,694,7.06,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250305,160653,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,734,4,2,0.55,194532521,274578,301.68,737,737,694,949,511,730,708.48,0.48,0,-5913,770,750,740,720,710,745,715,125,219,500,460,1,1,25083517,184,-1.01,0.47,12,1.09,-725.00,1555.00,2700,20240228,-72.81,694,20250305,5.76,1156,-36.51,20250102,694,5.76,20250305,2540,-71.10,20240305,694,5.76,20250305,0.02,N,092600,500,125 억,,121179,N,N,0,N,00,N
20250305,150657,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,736,6,2,0.82,193845505,273642,300.66,737,737,694,949,511,730,708.39,0.48,0,-5448,770,750,740,720,710,745,715,125,219,500,460,1,1,25083517,185,-1.02,0.47,12,1.09,-725.00,1555.00,2700,20240228,-72.74,694,20250305,6.05,1156,-36.33,20250102,694,6.05,20250305,2540,-71.02,20240305,694,6.05,20250305,0.02,N,092600,500,125 억,,121179,N,N,0,N,00,N
20250305,140655,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,706,-24,5,-3.29,162607368,230515,253.27,737,737,694,949,511,730,705.41,0.48,0,1017,770,750,740,720,710,745,715,125,219,500,460,1,1,25083517,177,-0.97,0.45,12,0.92,-725.00,1555.00,2700,20240228,-73.85,694,20250305,1.73,1156,-38.93,20250102,694,1.73,20250305,2540,-72.20,20240305,694,1.73,20250305,0.02,N,092600,500,125 억,,121179,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 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -4 5 -0.54 54527566 74895 27.27 735 743 724 954 514 734 728.04 0.46 0 121 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 183 -1.01 0.47 12 0.30 -725.00 1555.00 2700 20240228 -72.96 694 20250305 5.19 1156 -36.85 20250102 694 5.19 20250305 2500 -70.80 20240306 694 5.19 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
3 20250306 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -4 5 -0.54 53320154 73241 26.67 735 743 724 954 514 734 728.01 0.46 0 790 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 183 -1.01 0.47 12 0.29 -725.00 1555.00 2700 20240228 -72.96 694 20250305 5.19 1156 -36.85 20250102 694 5.19 20250305 2500 -70.80 20240306 694 5.19 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
4 20250306 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 732 -2 5 -0.27 48935774 67202 24.47 735 743 724 954 514 734 728.19 0.46 0 1173 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 184 -1.01 0.47 12 0.27 -725.00 1555.00 2700 20240228 -72.89 694 20250305 5.48 1156 -36.68 20250102 694 5.48 20250305 2500 -70.72 20240306 694 5.48 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
5 20250306 130702 57 100.00 KOSDAQ 전기·전자 N N N N N 732 -2 5 -0.27 40909675 56150 20.45 735 743 724 954 514 734 728.57 0.46 0 1598 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 184 -1.01 0.47 12 0.22 -725.00 1555.00 2700 20240228 -72.89 694 20250305 5.48 1156 -36.68 20250102 694 5.48 20250305 2500 -70.72 20240306 694 5.48 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
6 20250306 120701 57 100.00 KOSDAQ 전기·전자 N N N N N 733 -1 5 -0.14 15415689 21067 7.67 735 743 724 954 514 734 731.74 0.46 0 2439 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 184 -1.01 0.47 12 0.08 -725.00 1555.00 2700 20240228 -72.85 694 20250305 5.62 1156 -36.59 20250102 694 5.62 20250305 2500 -70.68 20240306 694 5.62 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
7 20250306 110658 57 100.00 KOSDAQ 전기·전자 N N N N N 734 0 3 0.00 15217802 20797 7.57 735 743 724 954 514 734 731.73 0.46 0 2695 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 184 -1.01 0.47 12 0.08 -725.00 1555.00 2700 20240228 -72.81 694 20250305 5.76 1156 -36.51 20250102 694 5.76 20250305 2500 -70.64 20240306 694 5.76 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
8 20250306 100701 57 100.00 KOSDAQ 전기·전자 N N N N N 734 0 3 0.00 12641353 17257 6.28 735 743 724 954 514 734 732.53 0.46 0 2630 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 184 -1.01 0.47 12 0.07 -725.00 1555.00 2700 20240228 -72.81 694 20250305 5.76 1156 -36.51 20250102 694 5.76 20250305 2500 -70.64 20240306 694 5.76 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
9 20250306 090704 57 100.00 KOSDAQ 전기·전자 N N N N N 743 9 2 1.23 4145535 5618 2.05 735 743 735 954 514 734 737.93 0.46 0 2692 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 186 -1.02 0.48 12 0.02 -725.00 1555.00 2700 20240228 -72.48 694 20250305 7.06 1156 -35.73 20250102 694 7.06 20250305 2500 -70.28 20240306 694 7.06 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
10 20250305 160653 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 734 4 2 0.55 194532521 274578 301.68 737 737 694 949 511 730 708.48 0.48 0 -5913 770 750 740 720 710 745 715 125 219 500 460 1 1 25083517 184 -1.01 0.47 12 1.09 -725.00 1555.00 2700 20240228 -72.81 694 20250305 5.76 1156 -36.51 20250102 694 5.76 20250305 2540 -71.10 20240305 694 5.76 20250305 0.02 N 092600 500 125 억 121179 N N 0 N 00 N
11 20250305 150657 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 736 6 2 0.82 193845505 273642 300.66 737 737 694 949 511 730 708.39 0.48 0 -5448 770 750 740 720 710 745 715 125 219 500 460 1 1 25083517 185 -1.02 0.47 12 1.09 -725.00 1555.00 2700 20240228 -72.74 694 20250305 6.05 1156 -36.33 20250102 694 6.05 20250305 2540 -71.02 20240305 694 6.05 20250305 0.02 N 092600 500 125 억 121179 N N 0 N 00 N
12 20250305 140655 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 706 -24 5 -3.29 162607368 230515 253.27 737 737 694 949 511 730 705.41 0.48 0 1017 770 750 740 720 710 745 715 125 219 500 460 1 1 25083517 177 -0.97 0.45 12 0.92 -725.00 1555.00 2700 20240228 -73.85 694 20250305 1.73 1156 -38.93 20250102 694 1.73 20250305 2540 -72.20 20240305 694 1.73 20250305 0.02 N 092600 500 125 억 121179 N N 0 N 00 N