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
097800/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
20250306,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-23,5,-3.26,498352689,722538,138.67,705,715,681,917,495,706,689.73,0.60,0,-84301,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,795,-1.33,0.95,12,0.62,-514.00,721.00,2195,20240801,-68.88,553,20241210,23.51,923,-26.00,20250109,603,13.27,20250102,2195,-68.88,20240801,553,23.51,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N
20250306,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,-25,5,-3.54,481838091,698333,134.03,705,715,681,917,495,706,689.98,0.60,0,-80278,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,793,-1.32,0.94,12,0.60,-514.00,721.00,2195,20240801,-68.97,553,20241210,23.15,923,-26.22,20250109,603,12.94,20250102,2195,-68.97,20240801,553,23.15,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N
20250306,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-23,5,-3.26,447970263,648693,124.50,705,715,681,917,495,706,690.57,0.60,0,-78387,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,795,-1.33,0.95,12,0.56,-514.00,721.00,2195,20240801,-68.88,553,20241210,23.51,923,-26.00,20250109,603,13.27,20250102,2195,-68.88,20240801,553,23.51,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N
20250306,130716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,-19,5,-2.69,374259050,540820,103.80,705,715,684,917,495,706,692.02,0.60,0,-76480,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,800,-1.34,0.95,12,0.46,-514.00,721.00,2195,20240801,-68.70,553,20241210,24.23,923,-25.57,20250109,603,13.93,20250102,2195,-68.70,20240801,553,24.23,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N
20250306,120715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,-19,5,-2.69,315823784,455678,87.46,705,715,684,917,495,706,693.09,0.60,0,-66427,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,800,-1.34,0.95,12,0.39,-514.00,721.00,2195,20240801,-68.70,553,20241210,24.23,923,-25.57,20250109,603,13.93,20250102,2195,-68.70,20240801,553,24.23,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N
20250306,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-17,5,-2.41,280917622,404930,77.72,705,715,684,917,495,706,693.74,0.60,0,-66934,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,802,-1.34,0.96,12,0.35,-514.00,721.00,2195,20240801,-68.61,553,20241210,24.59,923,-25.35,20250109,603,14.26,20250102,2195,-68.61,20240801,553,24.59,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N
20250306,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,-21,5,-2.97,242183587,348745,66.93,705,715,684,917,495,706,694.44,0.60,0,-64439,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,798,-1.33,0.95,12,0.30,-514.00,721.00,2195,20240801,-68.79,553,20241210,23.87,923,-25.79,20250109,603,13.60,20250102,2195,-68.79,20240801,553,23.87,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N
20250306,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,0,3,0.00,21528106,30449,5.84,705,715,705,917,495,706,707.02,0.60,0,882,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,822,-1.37,0.98,12,0.03,-514.00,721.00,2195,20240801,-67.84,553,20241210,27.67,923,-23.51,20250109,603,17.08,20250102,2195,-67.84,20240801,553,27.67,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N
20250305,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-1,5,-0.14,364458183,518029,68.03,707,717,690,919,495,707,703.53,0.60,0,2199,761,734,702,675,643,718,659,582,212,500,490,1,1,116450229,822,-1.37,0.98,12,0.44,-514.00,721.00,2195,20240801,-67.84,553,20241210,27.67,923,-23.51,20250109,603,17.08,20250102,2195,-67.84,20240801,553,27.67,20241210,0.52,N,097800,500,582 억,,694078,N,N,0,N,00,N
20250305,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-2,5,-0.28,343091466,487740,64.05,707,717,690,919,495,707,703.43,0.60,0,4710,761,734,702,675,643,718,659,582,212,500,490,1,1,116450229,821,-1.37,0.98,12,0.42,-514.00,721.00,2195,20240801,-67.88,553,20241210,27.49,923,-23.62,20250109,603,16.92,20250102,2195,-67.88,20240801,553,27.49,20241210,0.52,N,097800,500,582 억,,694078,N,N,0,N,00,N
20250305,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-5,5,-0.71,272245603,386767,50.79,707,717,690,919,495,707,703.90,0.60,0,-7971,761,734,702,675,643,718,659,582,212,500,490,1,1,116450229,817,-1.37,0.97,12,0.33,-514.00,721.00,2195,20240801,-68.02,553,20241210,26.94,923,-23.94,20250109,603,16.42,20250102,2195,-68.02,20240801,553,26.94,20241210,0.52,N,097800,500,582 억,,694078,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 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 683 -23 5 -3.26 498352689 722538 138.67 705 715 681 917 495 706 689.73 0.60 0 -84301 731 718 704 691 677 711 684 582 211 500 490 1 1 116450229 795 -1.33 0.95 12 0.62 -514.00 721.00 2195 20240801 -68.88 553 20241210 23.51 923 -26.00 20250109 603 13.27 20250102 2195 -68.88 20240801 553 23.51 20241210 0.52 N 097800 500 582 억 697942 N N 0 N 00 N
3 20250306 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 681 -25 5 -3.54 481838091 698333 134.03 705 715 681 917 495 706 689.98 0.60 0 -80278 731 718 704 691 677 711 684 582 211 500 490 1 1 116450229 793 -1.32 0.94 12 0.60 -514.00 721.00 2195 20240801 -68.97 553 20241210 23.15 923 -26.22 20250109 603 12.94 20250102 2195 -68.97 20240801 553 23.15 20241210 0.52 N 097800 500 582 억 697942 N N 0 N 00 N
4 20250306 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 683 -23 5 -3.26 447970263 648693 124.50 705 715 681 917 495 706 690.57 0.60 0 -78387 731 718 704 691 677 711 684 582 211 500 490 1 1 116450229 795 -1.33 0.95 12 0.56 -514.00 721.00 2195 20240801 -68.88 553 20241210 23.51 923 -26.00 20250109 603 13.27 20250102 2195 -68.88 20240801 553 23.51 20241210 0.52 N 097800 500 582 억 697942 N N 0 N 00 N
5 20250306 130716 57 100.00 KOSDAQ 전기·전자 N N N N N 687 -19 5 -2.69 374259050 540820 103.80 705 715 684 917 495 706 692.02 0.60 0 -76480 731 718 704 691 677 711 684 582 211 500 490 1 1 116450229 800 -1.34 0.95 12 0.46 -514.00 721.00 2195 20240801 -68.70 553 20241210 24.23 923 -25.57 20250109 603 13.93 20250102 2195 -68.70 20240801 553 24.23 20241210 0.52 N 097800 500 582 억 697942 N N 0 N 00 N
6 20250306 120715 57 100.00 KOSDAQ 전기·전자 N N N N N 687 -19 5 -2.69 315823784 455678 87.46 705 715 684 917 495 706 693.09 0.60 0 -66427 731 718 704 691 677 711 684 582 211 500 490 1 1 116450229 800 -1.34 0.95 12 0.39 -514.00 721.00 2195 20240801 -68.70 553 20241210 24.23 923 -25.57 20250109 603 13.93 20250102 2195 -68.70 20240801 553 24.23 20241210 0.52 N 097800 500 582 억 697942 N N 0 N 00 N
7 20250306 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 689 -17 5 -2.41 280917622 404930 77.72 705 715 684 917 495 706 693.74 0.60 0 -66934 731 718 704 691 677 711 684 582 211 500 490 1 1 116450229 802 -1.34 0.96 12 0.35 -514.00 721.00 2195 20240801 -68.61 553 20241210 24.59 923 -25.35 20250109 603 14.26 20250102 2195 -68.61 20240801 553 24.59 20241210 0.52 N 097800 500 582 억 697942 N N 0 N 00 N
8 20250306 100714 57 100.00 KOSDAQ 전기·전자 N N N N N 685 -21 5 -2.97 242183587 348745 66.93 705 715 684 917 495 706 694.44 0.60 0 -64439 731 718 704 691 677 711 684 582 211 500 490 1 1 116450229 798 -1.33 0.95 12 0.30 -514.00 721.00 2195 20240801 -68.79 553 20241210 23.87 923 -25.79 20250109 603 13.60 20250102 2195 -68.79 20240801 553 23.87 20241210 0.52 N 097800 500 582 억 697942 N N 0 N 00 N
9 20250306 090718 57 100.00 KOSDAQ 전기·전자 N N N N N 706 0 3 0.00 21528106 30449 5.84 705 715 705 917 495 706 707.02 0.60 0 882 731 718 704 691 677 711 684 582 211 500 490 1 1 116450229 822 -1.37 0.98 12 0.03 -514.00 721.00 2195 20240801 -67.84 553 20241210 27.67 923 -23.51 20250109 603 17.08 20250102 2195 -67.84 20240801 553 27.67 20241210 0.52 N 097800 500 582 억 697942 N N 0 N 00 N
10 20250305 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 706 -1 5 -0.14 364458183 518029 68.03 707 717 690 919 495 707 703.53 0.60 0 2199 761 734 702 675 643 718 659 582 212 500 490 1 1 116450229 822 -1.37 0.98 12 0.44 -514.00 721.00 2195 20240801 -67.84 553 20241210 27.67 923 -23.51 20250109 603 17.08 20250102 2195 -67.84 20240801 553 27.67 20241210 0.52 N 097800 500 582 억 694078 N N 0 N 00 N
11 20250305 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 705 -2 5 -0.28 343091466 487740 64.05 707 717 690 919 495 707 703.43 0.60 0 4710 761 734 702 675 643 718 659 582 212 500 490 1 1 116450229 821 -1.37 0.98 12 0.42 -514.00 721.00 2195 20240801 -67.88 553 20241210 27.49 923 -23.62 20250109 603 16.92 20250102 2195 -67.88 20240801 553 27.49 20241210 0.52 N 097800 500 582 억 694078 N N 0 N 00 N
12 20250305 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 702 -5 5 -0.71 272245603 386767 50.79 707 717 690 919 495 707 703.90 0.60 0 -7971 761 734 702 675 643 718 659 582 212 500 490 1 1 116450229 817 -1.37 0.97 12 0.33 -514.00 721.00 2195 20240801 -68.02 553 20241210 26.94 923 -23.94 20250109 603 16.42 20250102 2195 -68.02 20240801 553 26.94 20241210 0.52 N 097800 500 582 억 694078 N N 0 N 00 N