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
094970/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
20250306,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-30,5,-1.18,185327337,73625,114.18,2560,2565,2490,3300,1780,2540,2517.18,3.94,0,-22953,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,420,1.86,0.34,12,0.44,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2490,0.80,20250306,7360,-65.90,20240306,2415,3.93,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-35,5,-1.38,181178062,71969,111.61,2560,2565,2490,3300,1780,2540,2517.45,3.94,0,-22798,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,420,1.86,0.34,12,0.43,1346.00,7327.00,7360,20240306,-65.96,2415,20241209,3.73,3050,-17.87,20250106,2490,0.60,20250306,7360,-65.96,20240306,2415,3.73,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,162324445,64449,99.95,2560,2565,2490,3300,1780,2540,2518.65,3.94,0,-20589,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,421,1.87,0.34,12,0.38,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2490,1.00,20250306,7360,-65.83,20240306,2415,4.14,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-30,5,-1.18,145735800,57839,89.70,2560,2565,2490,3300,1780,2540,2519.68,3.94,0,-19385,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,420,1.86,0.34,12,0.35,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2490,0.80,20250306,7360,-65.90,20240306,2415,3.93,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,120708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,120263420,47699,73.97,2560,2565,2490,3300,1780,2540,2521.30,3.94,0,-18700,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,421,1.87,0.34,12,0.28,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2490,1.00,20250306,7360,-65.83,20240306,2415,4.14,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-35,5,-1.38,100009815,39637,61.47,2560,2565,2490,3300,1780,2540,2523.14,3.94,0,-17553,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,420,1.86,0.34,12,0.24,1346.00,7327.00,7360,20240306,-65.96,2415,20241209,3.73,3050,-17.87,20250106,2490,0.60,20250306,7360,-65.96,20240306,2415,3.73,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2537,-3,5,-0.12,39673877,15611,24.21,2560,2565,2520,3300,1780,2540,2541.41,3.94,0,-10760,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,425,1.88,0.35,12,0.09,1346.00,7327.00,7360,20240306,-65.53,2415,20241209,5.05,3050,-16.82,20250106,2515,0.87,20250305,7360,-65.53,20240306,2415,5.05,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,25,2,0.98,4578915,1788,2.77,2560,2565,2550,3300,1780,2540,2560.91,3.94,0,396,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,430,1.91,0.35,12,0.01,1346.00,7327.00,7360,20240306,-65.15,2415,20241209,6.21,3050,-15.90,20250106,2515,1.99,20250305,7360,-65.15,20240306,2415,6.21,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250305,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,5,2,0.20,163330180,64381,70.51,2535,2560,2515,3295,1775,2535,2536.93,3.88,0,10033,2605,2570,2550,2515,2495,2560,2505,84,760,500,1770,5,1,16748240,425,1.89,0.35,12,0.38,1346.00,7327.00,7360,20240306,-65.49,2415,20241209,5.18,3050,-16.72,20250106,2515,0.99,20250305,7360,-65.49,20240306,2415,5.18,20241209,2.94,N,094970,500,83 억,,650064,N,N,0,N,00,N
20250305,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,15,2,0.59,148985295,58736,64.32,2535,2560,2515,3295,1775,2535,2536.52,3.88,0,8997,2605,2570,2550,2515,2495,2560,2505,84,760,500,1770,5,1,16748240,427,1.89,0.35,12,0.35,1346.00,7327.00,7360,20240306,-65.35,2415,20241209,5.59,3050,-16.39,20250106,2515,1.39,20250305,7360,-65.35,20240306,2415,5.59,20241209,2.94,N,094970,500,83 억,,650064,N,N,0,N,00,N
20250305,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,15,2,0.59,137853605,54365,59.54,2535,2560,2515,3295,1775,2535,2535.71,3.88,0,7215,2605,2570,2550,2515,2495,2560,2505,84,760,500,1770,5,1,16748240,427,1.89,0.35,12,0.32,1346.00,7327.00,7360,20240306,-65.35,2415,20241209,5.59,3050,-16.39,20250106,2515,1.39,20250305,7360,-65.35,20240306,2415,5.59,20241209,2.94,N,094970,500,83 억,,650064,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 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -30 5 -1.18 185327337 73625 114.18 2560 2565 2490 3300 1780 2540 2517.18 3.94 0 -22953 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 420 1.86 0.34 12 0.44 1346.00 7327.00 7360 20240306 -65.90 2415 20241209 3.93 3050 -17.70 20250106 2490 0.80 20250306 7360 -65.90 20240306 2415 3.93 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
3 20250306 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -35 5 -1.38 181178062 71969 111.61 2560 2565 2490 3300 1780 2540 2517.45 3.94 0 -22798 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 420 1.86 0.34 12 0.43 1346.00 7327.00 7360 20240306 -65.96 2415 20241209 3.73 3050 -17.87 20250106 2490 0.60 20250306 7360 -65.96 20240306 2415 3.73 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
4 20250306 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -25 5 -0.98 162324445 64449 99.95 2560 2565 2490 3300 1780 2540 2518.65 3.94 0 -20589 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 421 1.87 0.34 12 0.38 1346.00 7327.00 7360 20240306 -65.83 2415 20241209 4.14 3050 -17.54 20250106 2490 1.00 20250306 7360 -65.83 20240306 2415 4.14 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
5 20250306 130709 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -30 5 -1.18 145735800 57839 89.70 2560 2565 2490 3300 1780 2540 2519.68 3.94 0 -19385 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 420 1.86 0.34 12 0.35 1346.00 7327.00 7360 20240306 -65.90 2415 20241209 3.93 3050 -17.70 20250106 2490 0.80 20250306 7360 -65.90 20240306 2415 3.93 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
6 20250306 120708 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -25 5 -0.98 120263420 47699 73.97 2560 2565 2490 3300 1780 2540 2521.30 3.94 0 -18700 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 421 1.87 0.34 12 0.28 1346.00 7327.00 7360 20240306 -65.83 2415 20241209 4.14 3050 -17.54 20250106 2490 1.00 20250306 7360 -65.83 20240306 2415 4.14 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
7 20250306 110705 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -35 5 -1.38 100009815 39637 61.47 2560 2565 2490 3300 1780 2540 2523.14 3.94 0 -17553 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 420 1.86 0.34 12 0.24 1346.00 7327.00 7360 20240306 -65.96 2415 20241209 3.73 3050 -17.87 20250106 2490 0.60 20250306 7360 -65.96 20240306 2415 3.73 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
8 20250306 100708 57 100.00 KOSDAQ 전기·전자 N N N N N 2537 -3 5 -0.12 39673877 15611 24.21 2560 2565 2520 3300 1780 2540 2541.41 3.94 0 -10760 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 425 1.88 0.35 12 0.09 1346.00 7327.00 7360 20240306 -65.53 2415 20241209 5.05 3050 -16.82 20250106 2515 0.87 20250305 7360 -65.53 20240306 2415 5.05 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
9 20250306 090711 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 25 2 0.98 4578915 1788 2.77 2560 2565 2550 3300 1780 2540 2560.91 3.94 0 396 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 430 1.91 0.35 12 0.01 1346.00 7327.00 7360 20240306 -65.15 2415 20241209 6.21 3050 -15.90 20250106 2515 1.99 20250305 7360 -65.15 20240306 2415 6.21 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
10 20250305 160700 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 5 2 0.20 163330180 64381 70.51 2535 2560 2515 3295 1775 2535 2536.93 3.88 0 10033 2605 2570 2550 2515 2495 2560 2505 84 760 500 1770 5 1 16748240 425 1.89 0.35 12 0.38 1346.00 7327.00 7360 20240306 -65.49 2415 20241209 5.18 3050 -16.72 20250106 2515 0.99 20250305 7360 -65.49 20240306 2415 5.18 20241209 2.94 N 094970 500 83 억 650064 N N 0 N 00 N
11 20250305 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 15 2 0.59 148985295 58736 64.32 2535 2560 2515 3295 1775 2535 2536.52 3.88 0 8997 2605 2570 2550 2515 2495 2560 2505 84 760 500 1770 5 1 16748240 427 1.89 0.35 12 0.35 1346.00 7327.00 7360 20240306 -65.35 2415 20241209 5.59 3050 -16.39 20250106 2515 1.39 20250305 7360 -65.35 20240306 2415 5.59 20241209 2.94 N 094970 500 83 억 650064 N N 0 N 00 N
12 20250305 140702 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 15 2 0.59 137853605 54365 59.54 2535 2560 2515 3295 1775 2535 2535.71 3.88 0 7215 2605 2570 2550 2515 2495 2560 2505 84 760 500 1770 5 1 16748240 427 1.89 0.35 12 0.32 1346.00 7327.00 7360 20240306 -65.35 2415 20241209 5.59 3050 -16.39 20250106 2515 1.39 20250305 7360 -65.35 20240306 2415 5.59 20241209 2.94 N 094970 500 83 억 650064 N N 0 N 00 N