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
098120/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
20250306,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-150,5,-1.66,1303717625,145347,71.80,9100,9220,8790,11730,6330,9030,8969.90,10.92,0,-12169,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,738,9.98,1.34,12,1.75,890.00,6629.00,11700,20240308,-24.10,4245,20241209,109.19,9870,-10.03,20250219,5050,75.84,20250102,11700,-24.10,20240308,4245,109.19,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N
20250306,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-130,5,-1.44,1165595585,129733,64.09,9100,9220,8850,11730,6330,9030,8984.57,10.92,0,-14727,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,740,10.00,1.34,12,1.56,890.00,6629.00,11700,20240308,-23.93,4245,20241209,109.66,9870,-9.83,20250219,5050,76.24,20250102,11700,-23.93,20240308,4245,109.66,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N
20250306,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-80,5,-0.89,1000329925,111256,54.96,9100,9220,8850,11730,6330,9030,8991.24,10.92,0,-9065,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,744,10.06,1.35,12,1.34,890.00,6629.00,11700,20240308,-23.50,4245,20241209,110.84,9870,-9.32,20250219,5050,77.23,20250102,11700,-23.50,20240308,4245,110.84,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N
20250306,130716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-10,5,-0.11,862037190,95783,47.32,9100,9220,8850,11730,6330,9030,8999.90,10.92,0,-1003,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,750,10.13,1.36,12,1.15,890.00,6629.00,11700,20240308,-22.91,4245,20241209,112.49,9870,-8.61,20250219,5050,78.61,20250102,11700,-22.91,20240308,4245,112.49,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N
20250306,120715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-20,5,-0.22,678910550,75361,37.23,9100,9220,8850,11730,6330,9030,9008.78,10.92,0,-876,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,749,10.12,1.36,12,0.91,890.00,6629.00,11700,20240308,-22.99,4245,20241209,112.25,9870,-8.71,20250219,5050,78.42,20250102,11700,-22.99,20240308,4245,112.25,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N
20250306,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,0,3,0.00,597889220,66363,32.78,9100,9220,8850,11730,6330,9030,9009.38,10.92,0,4013,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,751,10.15,1.36,12,0.80,890.00,6629.00,11700,20240308,-22.82,4245,20241209,112.72,9870,-8.51,20250219,5050,78.81,20250102,11700,-22.82,20240308,4245,112.72,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N
20250306,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-60,5,-0.66,397734915,44209,21.84,9100,9220,8850,11730,6330,9030,8996.70,10.92,0,-765,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,746,10.08,1.35,12,0.53,890.00,6629.00,11700,20240308,-23.33,4245,20241209,111.31,9870,-9.12,20250219,5050,77.62,20250102,11700,-23.33,20240308,4245,111.31,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N
20250306,090719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,80,2,0.89,82773830,9051,4.47,9100,9220,9100,11730,6330,9030,9145.27,10.92,0,1184,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,757,10.24,1.37,12,0.11,890.00,6629.00,11700,20240308,-22.14,4245,20241209,114.61,9870,-7.70,20250219,5050,80.40,20250102,11700,-22.14,20240308,4245,114.61,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N
20250305,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,-260,5,-2.80,1824568485,201290,52.27,9220,9380,8910,12070,6510,9290,9064.35,11.32,0,-33805,9950,9620,8990,8660,8030,9785,8825,42,2780,500,6500,10,1,8312766,751,10.15,1.36,12,2.42,890.00,6629.00,11700,20240308,-22.82,4245,20241209,112.72,9870,-8.51,20250219,5050,78.81,20250102,11700,-22.82,20240308,4245,112.72,20241209,4.91,N,098120,500,41 억,,941264,N,N,0,N,00,N
20250305,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-140,5,-1.51,1672972855,184610,47.94,9220,9380,8910,12070,6510,9290,9062.03,11.32,0,-29609,9950,9620,8990,8660,8030,9785,8825,42,2780,500,6500,10,1,8312766,761,10.28,1.38,12,2.22,890.00,6629.00,11700,20240308,-21.79,4245,20241209,115.55,9870,-7.29,20250219,5050,81.19,20250102,11700,-21.79,20240308,4245,115.55,20241209,4.91,N,098120,500,41 억,,941264,N,N,0,N,00,N
20250305,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-210,5,-2.26,1460553010,161256,41.87,9220,9380,8910,12070,6510,9290,9057.16,11.32,0,-24852,9950,9620,8990,8660,8030,9785,8825,42,2780,500,6500,10,1,8312766,755,10.20,1.37,12,1.94,890.00,6629.00,11700,20240308,-22.39,4245,20241209,113.90,9870,-8.00,20250219,5050,79.80,20250102,11700,-22.39,20240308,4245,113.90,20241209,4.91,N,098120,500,41 억,,941264,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 160717 57 100.00 KOSDAQ 전기·전자 N N N N N 8880 -150 5 -1.66 1303717625 145347 71.80 9100 9220 8790 11730 6330 9030 8969.90 10.92 0 -12169 9576 9302 9106 8832 8636 9205 8735 42 2700 500 6320 10 1 8312766 738 9.98 1.34 12 1.75 890.00 6629.00 11700 20240308 -24.10 4245 20241209 109.19 9870 -10.03 20250219 5050 75.84 20250102 11700 -24.10 20240308 4245 109.19 20241209 4.99 N 098120 500 41 억 907509 N N 0 N 00 N
3 20250306 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 8900 -130 5 -1.44 1165595585 129733 64.09 9100 9220 8850 11730 6330 9030 8984.57 10.92 0 -14727 9576 9302 9106 8832 8636 9205 8735 42 2700 500 6320 10 1 8312766 740 10.00 1.34 12 1.56 890.00 6629.00 11700 20240308 -23.93 4245 20241209 109.66 9870 -9.83 20250219 5050 76.24 20250102 11700 -23.93 20240308 4245 109.66 20241209 4.99 N 098120 500 41 억 907509 N N 0 N 00 N
4 20250306 140715 57 100.00 KOSDAQ 전기·전자 N N N N N 8950 -80 5 -0.89 1000329925 111256 54.96 9100 9220 8850 11730 6330 9030 8991.24 10.92 0 -9065 9576 9302 9106 8832 8636 9205 8735 42 2700 500 6320 10 1 8312766 744 10.06 1.35 12 1.34 890.00 6629.00 11700 20240308 -23.50 4245 20241209 110.84 9870 -9.32 20250219 5050 77.23 20250102 11700 -23.50 20240308 4245 110.84 20241209 4.99 N 098120 500 41 억 907509 N N 0 N 00 N
5 20250306 130716 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 -10 5 -0.11 862037190 95783 47.32 9100 9220 8850 11730 6330 9030 8999.90 10.92 0 -1003 9576 9302 9106 8832 8636 9205 8735 42 2700 500 6320 10 1 8312766 750 10.13 1.36 12 1.15 890.00 6629.00 11700 20240308 -22.91 4245 20241209 112.49 9870 -8.61 20250219 5050 78.61 20250102 11700 -22.91 20240308 4245 112.49 20241209 4.99 N 098120 500 41 억 907509 N N 0 N 00 N
6 20250306 120715 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -20 5 -0.22 678910550 75361 37.23 9100 9220 8850 11730 6330 9030 9008.78 10.92 0 -876 9576 9302 9106 8832 8636 9205 8735 42 2700 500 6320 10 1 8312766 749 10.12 1.36 12 0.91 890.00 6629.00 11700 20240308 -22.99 4245 20241209 112.25 9870 -8.71 20250219 5050 78.42 20250102 11700 -22.99 20240308 4245 112.25 20241209 4.99 N 098120 500 41 억 907509 N N 0 N 00 N
7 20250306 110713 57 100.00 KOSDAQ 전기·전자 N N N N N 9030 0 3 0.00 597889220 66363 32.78 9100 9220 8850 11730 6330 9030 9009.38 10.92 0 4013 9576 9302 9106 8832 8636 9205 8735 42 2700 500 6320 10 1 8312766 751 10.15 1.36 12 0.80 890.00 6629.00 11700 20240308 -22.82 4245 20241209 112.72 9870 -8.51 20250219 5050 78.81 20250102 11700 -22.82 20240308 4245 112.72 20241209 4.99 N 098120 500 41 억 907509 N N 0 N 00 N
8 20250306 100715 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 -60 5 -0.66 397734915 44209 21.84 9100 9220 8850 11730 6330 9030 8996.70 10.92 0 -765 9576 9302 9106 8832 8636 9205 8735 42 2700 500 6320 10 1 8312766 746 10.08 1.35 12 0.53 890.00 6629.00 11700 20240308 -23.33 4245 20241209 111.31 9870 -9.12 20250219 5050 77.62 20250102 11700 -23.33 20240308 4245 111.31 20241209 4.99 N 098120 500 41 억 907509 N N 0 N 00 N
9 20250306 090719 57 100.00 KOSDAQ 전기·전자 N N N N N 9110 80 2 0.89 82773830 9051 4.47 9100 9220 9100 11730 6330 9030 9145.27 10.92 0 1184 9576 9302 9106 8832 8636 9205 8735 42 2700 500 6320 10 1 8312766 757 10.24 1.37 12 0.11 890.00 6629.00 11700 20240308 -22.14 4245 20241209 114.61 9870 -7.70 20250219 5050 80.40 20250102 11700 -22.14 20240308 4245 114.61 20241209 4.99 N 098120 500 41 억 907509 N N 0 N 00 N
10 20250305 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 9030 -260 5 -2.80 1824568485 201290 52.27 9220 9380 8910 12070 6510 9290 9064.35 11.32 0 -33805 9950 9620 8990 8660 8030 9785 8825 42 2780 500 6500 10 1 8312766 751 10.15 1.36 12 2.42 890.00 6629.00 11700 20240308 -22.82 4245 20241209 112.72 9870 -8.51 20250219 5050 78.81 20250102 11700 -22.82 20240308 4245 112.72 20241209 4.91 N 098120 500 41 억 941264 N N 0 N 00 N
11 20250305 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 9150 -140 5 -1.51 1672972855 184610 47.94 9220 9380 8910 12070 6510 9290 9062.03 11.32 0 -29609 9950 9620 8990 8660 8030 9785 8825 42 2780 500 6500 10 1 8312766 761 10.28 1.38 12 2.22 890.00 6629.00 11700 20240308 -21.79 4245 20241209 115.55 9870 -7.29 20250219 5050 81.19 20250102 11700 -21.79 20240308 4245 115.55 20241209 4.91 N 098120 500 41 억 941264 N N 0 N 00 N
12 20250305 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 9080 -210 5 -2.26 1460553010 161256 41.87 9220 9380 8910 12070 6510 9290 9057.16 11.32 0 -24852 9950 9620 8990 8660 8030 9785 8825 42 2780 500 6500 10 1 8312766 755 10.20 1.37 12 1.94 890.00 6629.00 11700 20240308 -22.39 4245 20241209 113.90 9870 -8.00 20250219 5050 79.80 20250102 11700 -22.39 20240308 4245 113.90 20241209 4.91 N 098120 500 41 억 941264 N N 0 N 00 N