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
095910/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
20250306,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,-17,5,-1.21,49608085,35852,110.49,1400,1419,1353,1831,987,1409,1383.69,0.40,0,-7287,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,273,-5.06,0.40,12,0.18,-275.00,3508.00,2500,20240523,-44.32,1066,20241209,30.58,1597,-12.84,20250205,1226,13.54,20250204,2500,-44.32,20240523,1066,30.58,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N
20250306,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,-17,5,-1.21,47642099,34439,106.14,1400,1419,1353,1831,987,1409,1383.38,0.40,0,-7103,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,273,-5.06,0.40,12,0.18,-275.00,3508.00,2500,20240523,-44.32,1066,20241209,30.58,1597,-12.84,20250205,1226,13.54,20250204,2500,-44.32,20240523,1066,30.58,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N
20250306,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,-17,5,-1.21,38122540,27595,85.05,1400,1419,1353,1831,987,1409,1381.50,0.40,0,-1313,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,273,-5.06,0.40,12,0.14,-275.00,3508.00,2500,20240523,-44.32,1066,20241209,30.58,1597,-12.84,20250205,1226,13.54,20250204,2500,-44.32,20240523,1066,30.58,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N
20250306,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,-20,5,-1.42,35110445,25427,78.36,1400,1419,1353,1831,987,1409,1380.83,0.40,0,-1538,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,273,-5.05,0.40,12,0.13,-275.00,3508.00,2500,20240523,-44.44,1066,20241209,30.30,1597,-13.02,20250205,1226,13.30,20250204,2500,-44.44,20240523,1066,30.30,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N
20250306,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,-39,5,-2.77,21491198,15535,47.88,1400,1419,1353,1831,987,1409,1383.41,0.40,0,-852,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,269,-4.98,0.39,12,0.08,-275.00,3508.00,2500,20240523,-45.20,1066,20241209,28.52,1597,-14.21,20250205,1226,11.75,20250204,2500,-45.20,20240523,1066,28.52,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N
20250306,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1388,-21,5,-1.49,17422134,12589,38.80,1400,1419,1353,1831,987,1409,1383.92,0.40,0,-808,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,273,-5.05,0.40,12,0.06,-275.00,3508.00,2500,20240523,-44.48,1066,20241209,30.21,1597,-13.09,20250205,1226,13.21,20250204,2500,-44.48,20240523,1066,30.21,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N
20250306,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1384,-25,5,-1.77,12675248,9155,28.22,1400,1419,1353,1831,987,1409,1384.52,0.40,0,-1004,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,272,-5.03,0.39,12,0.05,-275.00,3508.00,2500,20240523,-44.64,1066,20241209,29.83,1597,-13.34,20250205,1226,12.89,20250204,2500,-44.64,20240523,1066,29.83,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N
20250306,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,9,2,0.64,2304561,1649,5.08,1400,1419,1381,1831,987,1409,1397.55,0.40,0,-1,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,279,-5.16,0.40,12,0.01,-275.00,3508.00,2500,20240523,-43.28,1066,20241209,33.02,1597,-11.21,20250205,1226,15.66,20250204,2500,-43.28,20240523,1066,33.02,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N
20250305,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,35,2,2.55,45336376,32447,37.69,1362,1413,1361,1786,962,1374,1397.24,0.37,0,5801,1483,1428,1369,1314,1255,1399,1285,98,412,500,960,1,1,19643778,277,-5.12,0.40,12,0.17,-275.00,3508.00,2500,20240523,-43.64,1066,20241209,32.18,1597,-11.77,20250205,1226,14.93,20250204,2500,-43.64,20240523,1066,32.18,20241209,0.29,N,095910,500,98 억,,71920,N,N,0,N,00,N
20250305,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1408,34,2,2.47,44177341,31624,36.73,1362,1413,1361,1786,962,1374,1396.96,0.37,0,5672,1483,1428,1369,1314,1255,1399,1285,98,412,500,960,1,1,19643778,277,-5.12,0.40,12,0.16,-275.00,3508.00,2500,20240523,-43.68,1066,20241209,32.08,1597,-11.83,20250205,1226,14.85,20250204,2500,-43.68,20240523,1066,32.08,20241209,0.29,N,095910,500,98 억,,71920,N,N,0,N,00,N
20250305,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1411,37,2,2.69,41167949,29488,34.25,1362,1413,1361,1786,962,1374,1396.09,0.37,0,5710,1483,1428,1369,1314,1255,1399,1285,98,412,500,960,1,1,19643778,277,-5.13,0.40,12,0.15,-275.00,3508.00,2500,20240523,-43.56,1066,20241209,32.36,1597,-11.65,20250205,1226,15.09,20250204,2500,-43.56,20240523,1066,32.36,20241209,0.29,N,095910,500,98 억,,71920,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 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 1392 -17 5 -1.21 49608085 35852 110.49 1400 1419 1353 1831 987 1409 1383.69 0.40 0 -7287 1446 1427 1394 1375 1342 1437 1385 98 422 500 980 1 1 19643778 273 -5.06 0.40 12 0.18 -275.00 3508.00 2500 20240523 -44.32 1066 20241209 30.58 1597 -12.84 20250205 1226 13.54 20250204 2500 -44.32 20240523 1066 30.58 20241209 0.30 N 095910 500 98 억 77966 N N 0 N 00 N
3 20250306 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 1392 -17 5 -1.21 47642099 34439 106.14 1400 1419 1353 1831 987 1409 1383.38 0.40 0 -7103 1446 1427 1394 1375 1342 1437 1385 98 422 500 980 1 1 19643778 273 -5.06 0.40 12 0.18 -275.00 3508.00 2500 20240523 -44.32 1066 20241209 30.58 1597 -12.84 20250205 1226 13.54 20250204 2500 -44.32 20240523 1066 30.58 20241209 0.30 N 095910 500 98 억 77966 N N 0 N 00 N
4 20250306 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 1392 -17 5 -1.21 38122540 27595 85.05 1400 1419 1353 1831 987 1409 1381.50 0.40 0 -1313 1446 1427 1394 1375 1342 1437 1385 98 422 500 980 1 1 19643778 273 -5.06 0.40 12 0.14 -275.00 3508.00 2500 20240523 -44.32 1066 20241209 30.58 1597 -12.84 20250205 1226 13.54 20250204 2500 -44.32 20240523 1066 30.58 20241209 0.30 N 095910 500 98 억 77966 N N 0 N 00 N
5 20250306 130712 57 100.00 KOSDAQ 전기·전자 N N N N N 1389 -20 5 -1.42 35110445 25427 78.36 1400 1419 1353 1831 987 1409 1380.83 0.40 0 -1538 1446 1427 1394 1375 1342 1437 1385 98 422 500 980 1 1 19643778 273 -5.05 0.40 12 0.13 -275.00 3508.00 2500 20240523 -44.44 1066 20241209 30.30 1597 -13.02 20250205 1226 13.30 20250204 2500 -44.44 20240523 1066 30.30 20241209 0.30 N 095910 500 98 억 77966 N N 0 N 00 N
6 20250306 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 1370 -39 5 -2.77 21491198 15535 47.88 1400 1419 1353 1831 987 1409 1383.41 0.40 0 -852 1446 1427 1394 1375 1342 1437 1385 98 422 500 980 1 1 19643778 269 -4.98 0.39 12 0.08 -275.00 3508.00 2500 20240523 -45.20 1066 20241209 28.52 1597 -14.21 20250205 1226 11.75 20250204 2500 -45.20 20240523 1066 28.52 20241209 0.30 N 095910 500 98 억 77966 N N 0 N 00 N
7 20250306 110708 57 100.00 KOSDAQ 전기·전자 N N N N N 1388 -21 5 -1.49 17422134 12589 38.80 1400 1419 1353 1831 987 1409 1383.92 0.40 0 -808 1446 1427 1394 1375 1342 1437 1385 98 422 500 980 1 1 19643778 273 -5.05 0.40 12 0.06 -275.00 3508.00 2500 20240523 -44.48 1066 20241209 30.21 1597 -13.09 20250205 1226 13.21 20250204 2500 -44.48 20240523 1066 30.21 20241209 0.30 N 095910 500 98 억 77966 N N 0 N 00 N
8 20250306 100710 57 100.00 KOSDAQ 전기·전자 N N N N N 1384 -25 5 -1.77 12675248 9155 28.22 1400 1419 1353 1831 987 1409 1384.52 0.40 0 -1004 1446 1427 1394 1375 1342 1437 1385 98 422 500 980 1 1 19643778 272 -5.03 0.39 12 0.05 -275.00 3508.00 2500 20240523 -44.64 1066 20241209 29.83 1597 -13.34 20250205 1226 12.89 20250204 2500 -44.64 20240523 1066 29.83 20241209 0.30 N 095910 500 98 억 77966 N N 0 N 00 N
9 20250306 090714 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 9 2 0.64 2304561 1649 5.08 1400 1419 1381 1831 987 1409 1397.55 0.40 0 -1 1446 1427 1394 1375 1342 1437 1385 98 422 500 980 1 1 19643778 279 -5.16 0.40 12 0.01 -275.00 3508.00 2500 20240523 -43.28 1066 20241209 33.02 1597 -11.21 20250205 1226 15.66 20250204 2500 -43.28 20240523 1066 33.02 20241209 0.30 N 095910 500 98 억 77966 N N 0 N 00 N
10 20250305 160703 57 100.00 KOSDAQ 전기·전자 N N N N N 1409 35 2 2.55 45336376 32447 37.69 1362 1413 1361 1786 962 1374 1397.24 0.37 0 5801 1483 1428 1369 1314 1255 1399 1285 98 412 500 960 1 1 19643778 277 -5.12 0.40 12 0.17 -275.00 3508.00 2500 20240523 -43.64 1066 20241209 32.18 1597 -11.77 20250205 1226 14.93 20250204 2500 -43.64 20240523 1066 32.18 20241209 0.29 N 095910 500 98 억 71920 N N 0 N 00 N
11 20250305 150706 57 100.00 KOSDAQ 전기·전자 N N N N N 1408 34 2 2.47 44177341 31624 36.73 1362 1413 1361 1786 962 1374 1396.96 0.37 0 5672 1483 1428 1369 1314 1255 1399 1285 98 412 500 960 1 1 19643778 277 -5.12 0.40 12 0.16 -275.00 3508.00 2500 20240523 -43.68 1066 20241209 32.08 1597 -11.83 20250205 1226 14.85 20250204 2500 -43.68 20240523 1066 32.08 20241209 0.29 N 095910 500 98 억 71920 N N 0 N 00 N
12 20250305 140704 57 100.00 KOSDAQ 전기·전자 N N N N N 1411 37 2 2.69 41167949 29488 34.25 1362 1413 1361 1786 962 1374 1396.09 0.37 0 5710 1483 1428 1369 1314 1255 1399 1285 98 412 500 960 1 1 19643778 277 -5.13 0.40 12 0.15 -275.00 3508.00 2500 20240523 -43.56 1066 20241209 32.36 1597 -11.65 20250205 1226 15.09 20250204 2500 -43.56 20240523 1066 32.36 20241209 0.29 N 095910 500 98 억 71920 N N 0 N 00 N