ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,18,2,2.61,80967101,116520,279.32,691,715,689,895,483,689,694.88,0.38,0,974,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,177,-0.98,0.45,12,0.46,-725.00,1555.00,2540,20240305,-72.17,658,20250307,7.45,1156,-38.84,20250102,658,7.45,20250307,2395,-70.48,20240313,658,7.45,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N
20250313,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,26,2,3.77,77652856,111812,268.04,691,715,689,895,483,689,694.49,0.38,0,454,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,179,-0.99,0.46,12,0.45,-725.00,1555.00,2540,20240305,-71.85,658,20250307,8.66,1156,-38.15,20250102,658,8.66,20250307,2395,-70.15,20240313,658,8.66,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N
20250313,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,16,2,2.32,67502040,97405,233.50,691,709,689,895,483,689,693.00,0.38,0,1301,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,177,-0.97,0.45,12,0.39,-725.00,1555.00,2540,20240305,-72.24,658,20250307,7.14,1156,-39.01,20250102,658,7.14,20250307,2395,-70.56,20240313,658,7.14,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N
20250313,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,10,2,1.45,63737621,92030,220.62,691,709,689,895,483,689,692.57,0.38,0,166,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,175,-0.96,0.45,12,0.37,-725.00,1555.00,2540,20240305,-72.48,658,20250307,6.23,1156,-39.53,20250102,658,6.23,20250307,2395,-70.81,20240313,658,6.23,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N
20250313,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,8,2,1.16,59994634,86667,207.76,691,709,689,895,483,689,692.24,0.38,0,-506,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,175,-0.96,0.45,12,0.35,-725.00,1555.00,2540,20240305,-72.56,658,20250307,5.93,1156,-39.71,20250102,658,5.93,20250307,2395,-70.90,20240313,658,5.93,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N
20250313,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,2,2,0.29,59130704,85425,204.78,691,709,689,895,483,689,692.19,0.38,0,215,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,173,-0.95,0.44,12,0.34,-725.00,1555.00,2540,20240305,-72.80,658,20250307,5.02,1156,-40.22,20250102,658,5.02,20250307,2395,-71.15,20240313,658,5.02,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N
20250313,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,8,2,1.16,52041812,75187,180.24,691,709,689,895,483,689,692.17,0.38,0,279,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,175,-0.96,0.45,12,0.30,-725.00,1555.00,2540,20240305,-72.56,658,20250307,5.93,1156,-39.71,20250102,658,5.93,20250307,2395,-70.90,20240313,658,5.93,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N
20250313,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,4,2,0.58,38434426,55619,133.33,691,694,691,895,483,689,691.03,0.38,0,-254,722,705,683,666,644,714,675,125,206,500,440,1,1,25083517,174,-0.96,0.45,12,0.22,-725.00,1555.00,2540,20240305,-72.72,658,20250307,5.32,1156,-40.05,20250102,658,5.32,20250307,2395,-71.06,20240313,658,5.32,20250307,0.02,N,092600,500,125 억,,95330,N,N,0,N,00,N
20250312,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,7,2,1.03,27127956,39758,107.04,682,700,661,886,478,682,682.08,0.37,0,1306,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,173,-0.95,0.44,12,0.16,-725.00,1555.00,2700,20240228,-74.48,658,20250307,4.71,1156,-40.40,20250102,658,4.71,20250307,2470,-72.11,20240312,658,4.71,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,5,2,0.73,23346576,34265,92.25,682,700,661,886,478,682,681.35,0.37,0,3020,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,172,-0.95,0.44,12,0.14,-725.00,1555.00,2700,20240228,-74.56,658,20250307,4.41,1156,-40.57,20250102,658,4.41,20250307,2470,-72.19,20240312,658,4.41,20250307,0.02,N,092600,500,125 억,,94024,N,N,0,N,00,N
20250312,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,8,2,1.17,21568976,31663,85.25,682,700,661,886,478,682,681.20,0.37,0,1296,712,696,681,665,650,705,674,125,204,500,430,1,1,25083517,173,-0.95,0.44,12,0.13,-725.00,1555.00,2700,20240228,-74.44,658,20250307,4.86,1156,-40.31,20250102,658,4.86,20250307,2470,-72.06,20240312,658,4.86,20250307,0.02,N,092600,500,125 억,,94024,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 20250313 160719 57 100.00 KOSDAQ 전기·전자 N N N N N 707 18 2 2.61 80967101 116520 279.32 691 715 689 895 483 689 694.88 0.38 0 974 722 705 683 666 644 714 675 125 206 500 440 1 1 25083517 177 -0.98 0.45 12 0.46 -725.00 1555.00 2540 20240305 -72.17 658 20250307 7.45 1156 -38.84 20250102 658 7.45 20250307 2395 -70.48 20240313 658 7.45 20250307 0.02 N 092600 500 125 억 95330 N N 0 N 00 N
3 20250313 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 715 26 2 3.77 77652856 111812 268.04 691 715 689 895 483 689 694.49 0.38 0 454 722 705 683 666 644 714 675 125 206 500 440 1 1 25083517 179 -0.99 0.46 12 0.45 -725.00 1555.00 2540 20240305 -71.85 658 20250307 8.66 1156 -38.15 20250102 658 8.66 20250307 2395 -70.15 20240313 658 8.66 20250307 0.02 N 092600 500 125 억 95330 N N 0 N 00 N
4 20250313 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 705 16 2 2.32 67502040 97405 233.50 691 709 689 895 483 689 693.00 0.38 0 1301 722 705 683 666 644 714 675 125 206 500 440 1 1 25083517 177 -0.97 0.45 12 0.39 -725.00 1555.00 2540 20240305 -72.24 658 20250307 7.14 1156 -39.01 20250102 658 7.14 20250307 2395 -70.56 20240313 658 7.14 20250307 0.02 N 092600 500 125 억 95330 N N 0 N 00 N
5 20250313 130719 57 100.00 KOSDAQ 전기·전자 N N N N N 699 10 2 1.45 63737621 92030 220.62 691 709 689 895 483 689 692.57 0.38 0 166 722 705 683 666 644 714 675 125 206 500 440 1 1 25083517 175 -0.96 0.45 12 0.37 -725.00 1555.00 2540 20240305 -72.48 658 20250307 6.23 1156 -39.53 20250102 658 6.23 20250307 2395 -70.81 20240313 658 6.23 20250307 0.02 N 092600 500 125 억 95330 N N 0 N 00 N
6 20250313 120719 57 100.00 KOSDAQ 전기·전자 N N N N N 697 8 2 1.16 59994634 86667 207.76 691 709 689 895 483 689 692.24 0.38 0 -506 722 705 683 666 644 714 675 125 206 500 440 1 1 25083517 175 -0.96 0.45 12 0.35 -725.00 1555.00 2540 20240305 -72.56 658 20250307 5.93 1156 -39.71 20250102 658 5.93 20250307 2395 -70.90 20240313 658 5.93 20250307 0.02 N 092600 500 125 억 95330 N N 0 N 00 N
7 20250313 110718 57 100.00 KOSDAQ 전기·전자 N N N N N 691 2 2 0.29 59130704 85425 204.78 691 709 689 895 483 689 692.19 0.38 0 215 722 705 683 666 644 714 675 125 206 500 440 1 1 25083517 173 -0.95 0.44 12 0.34 -725.00 1555.00 2540 20240305 -72.80 658 20250307 5.02 1156 -40.22 20250102 658 5.02 20250307 2395 -71.15 20240313 658 5.02 20250307 0.02 N 092600 500 125 억 95330 N N 0 N 00 N
8 20250313 100718 57 100.00 KOSDAQ 전기·전자 N N N N N 697 8 2 1.16 52041812 75187 180.24 691 709 689 895 483 689 692.17 0.38 0 279 722 705 683 666 644 714 675 125 206 500 440 1 1 25083517 175 -0.96 0.45 12 0.30 -725.00 1555.00 2540 20240305 -72.56 658 20250307 5.93 1156 -39.71 20250102 658 5.93 20250307 2395 -70.90 20240313 658 5.93 20250307 0.02 N 092600 500 125 억 95330 N N 0 N 00 N
9 20250313 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 693 4 2 0.58 38434426 55619 133.33 691 694 691 895 483 689 691.03 0.38 0 -254 722 705 683 666 644 714 675 125 206 500 440 1 1 25083517 174 -0.96 0.45 12 0.22 -725.00 1555.00 2540 20240305 -72.72 658 20250307 5.32 1156 -40.05 20250102 658 5.32 20250307 2395 -71.06 20240313 658 5.32 20250307 0.02 N 092600 500 125 억 95330 N N 0 N 00 N
10 20250312 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 689 7 2 1.03 27127956 39758 107.04 682 700 661 886 478 682 682.08 0.37 0 1306 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 173 -0.95 0.44 12 0.16 -725.00 1555.00 2700 20240228 -74.48 658 20250307 4.71 1156 -40.40 20250102 658 4.71 20250307 2470 -72.11 20240312 658 4.71 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
11 20250312 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 687 5 2 0.73 23346576 34265 92.25 682 700 661 886 478 682 681.35 0.37 0 3020 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 172 -0.95 0.44 12 0.14 -725.00 1555.00 2700 20240228 -74.56 658 20250307 4.41 1156 -40.57 20250102 658 4.41 20250307 2470 -72.19 20240312 658 4.41 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N
12 20250312 140715 57 100.00 KOSDAQ 전기·전자 N N N N N 690 8 2 1.17 21568976 31663 85.25 682 700 661 886 478 682 681.20 0.37 0 1296 712 696 681 665 650 705 674 125 204 500 430 1 1 25083517 173 -0.95 0.44 12 0.13 -725.00 1555.00 2700 20240228 -74.44 658 20250307 4.86 1156 -40.31 20250102 658 4.86 20250307 2470 -72.06 20240312 658 4.86 20250307 0.02 N 092600 500 125 억 94024 N N 0 N 00 N