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
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
20250313,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-10,5,-1.48,388632249,573391,210.76,681,704,665,880,474,677,677.81,0.64,0,-111195,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,777,-1.30,0.93,12,0.49,-514.00,721.00,2195,20240801,-69.61,553,20241210,20.61,923,-27.74,20250109,603,10.61,20250102,2195,-69.61,20240801,553,20.61,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N
20250313,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-7,5,-1.03,376466954,555180,204.06,681,704,665,880,474,677,678.10,0.64,0,-109175,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,780,-1.30,0.93,12,0.48,-514.00,721.00,2195,20240801,-69.48,553,20241210,21.16,923,-27.41,20250109,603,11.11,20250102,2195,-69.48,20240801,553,21.16,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N
20250313,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-11,5,-1.62,335089447,493138,181.26,681,704,665,880,474,677,679.50,0.64,0,-104146,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,776,-1.30,0.92,12,0.42,-514.00,721.00,2195,20240801,-69.66,553,20241210,20.43,923,-27.84,20250109,603,10.45,20250102,2195,-69.66,20240801,553,20.43,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N
20250313,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-11,5,-1.62,286394557,420070,154.40,681,704,666,880,474,677,681.78,0.64,0,-96657,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,776,-1.30,0.92,12,0.36,-514.00,721.00,2195,20240801,-69.66,553,20241210,20.43,923,-27.84,20250109,603,10.45,20250102,2195,-69.66,20240801,553,20.43,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N
20250313,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,-3,5,-0.44,203146974,295900,108.76,681,704,673,880,474,677,686.54,0.64,0,-77675,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,785,-1.31,0.93,12,0.25,-514.00,721.00,2195,20240801,-69.29,553,20241210,21.88,923,-26.98,20250109,603,11.77,20250102,2195,-69.29,20240801,553,21.88,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N
20250313,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,3,2,0.44,156081808,226332,83.19,681,704,678,880,474,677,689.61,0.64,0,-16208,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,792,-1.32,0.94,12,0.19,-514.00,721.00,2195,20240801,-69.02,553,20241210,22.97,923,-26.33,20250109,603,12.77,20250102,2195,-69.02,20240801,553,22.97,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N
20250313,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,8,2,1.18,129770528,187632,68.97,681,704,678,880,474,677,691.62,0.64,0,-15441,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,798,-1.33,0.95,12,0.16,-514.00,721.00,2195,20240801,-68.79,553,20241210,23.87,923,-25.79,20250109,603,13.60,20250102,2195,-68.79,20240801,553,23.87,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N
20250313,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,21,2,3.10,52483804,75012,27.57,681,704,681,880,474,677,699.67,0.64,0,20736,686,681,674,669,662,684,672,582,203,500,470,1,1,116450229,813,-1.36,0.97,12,0.06,-514.00,721.00,2195,20240801,-68.20,553,20241210,26.22,923,-24.38,20250109,603,15.75,20250102,2195,-68.20,20240801,553,26.22,20241210,0.50,N,097800,500,582 억,,739663,N,N,0,N,00,N
20250312,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,5,2,0.74,183192936,271842,52.38,672,679,667,873,471,672,673.89,0.60,0,38167,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,788,-1.32,0.94,12,0.23,-514.00,721.00,2195,20240801,-69.16,553,20241210,22.42,923,-26.65,20250109,603,12.27,20250102,2195,-69.16,20240801,553,22.42,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,6,2,0.89,165012190,245008,47.21,672,679,667,873,471,672,673.50,0.60,0,27619,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,790,-1.32,0.94,12,0.21,-514.00,721.00,2195,20240801,-69.11,553,20241210,22.60,923,-26.54,20250109,603,12.44,20250102,2195,-69.11,20240801,553,22.60,20241210,0.50,N,097800,500,582 억,,701496,N,N,0,N,00,N
20250312,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,5,2,0.74,151117691,224445,43.25,672,679,667,873,471,672,673.29,0.60,0,27680,689,680,671,662,653,676,658,582,201,500,470,1,1,116450229,788,-1.32,0.94,12,0.19,-514.00,721.00,2195,20240801,-69.16,553,20241210,22.42,923,-26.65,20250109,603,12.27,20250102,2195,-69.16,20240801,553,22.42,20241210,0.50,N,097800,500,582 억,,701496,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 160733 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -10 5 -1.48 388632249 573391 210.76 681 704 665 880 474 677 677.81 0.64 0 -111195 686 681 674 669 662 684 672 582 203 500 470 1 1 116450229 777 -1.30 0.93 12 0.49 -514.00 721.00 2195 20240801 -69.61 553 20241210 20.61 923 -27.74 20250109 603 10.61 20250102 2195 -69.61 20240801 553 20.61 20241210 0.50 N 097800 500 582 억 739663 N N 0 N 00 N
3 20250313 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 670 -7 5 -1.03 376466954 555180 204.06 681 704 665 880 474 677 678.10 0.64 0 -109175 686 681 674 669 662 684 672 582 203 500 470 1 1 116450229 780 -1.30 0.93 12 0.48 -514.00 721.00 2195 20240801 -69.48 553 20241210 21.16 923 -27.41 20250109 603 11.11 20250102 2195 -69.48 20240801 553 21.16 20241210 0.50 N 097800 500 582 억 739663 N N 0 N 00 N
4 20250313 140732 57 100.00 KOSDAQ 전기·전자 N N N N N 666 -11 5 -1.62 335089447 493138 181.26 681 704 665 880 474 677 679.50 0.64 0 -104146 686 681 674 669 662 684 672 582 203 500 470 1 1 116450229 776 -1.30 0.92 12 0.42 -514.00 721.00 2195 20240801 -69.66 553 20241210 20.43 923 -27.84 20250109 603 10.45 20250102 2195 -69.66 20240801 553 20.43 20241210 0.50 N 097800 500 582 억 739663 N N 0 N 00 N
5 20250313 130733 57 100.00 KOSDAQ 전기·전자 N N N N N 666 -11 5 -1.62 286394557 420070 154.40 681 704 666 880 474 677 681.78 0.64 0 -96657 686 681 674 669 662 684 672 582 203 500 470 1 1 116450229 776 -1.30 0.92 12 0.36 -514.00 721.00 2195 20240801 -69.66 553 20241210 20.43 923 -27.84 20250109 603 10.45 20250102 2195 -69.66 20240801 553 20.43 20241210 0.50 N 097800 500 582 억 739663 N N 0 N 00 N
6 20250313 120733 57 100.00 KOSDAQ 전기·전자 N N N N N 674 -3 5 -0.44 203146974 295900 108.76 681 704 673 880 474 677 686.54 0.64 0 -77675 686 681 674 669 662 684 672 582 203 500 470 1 1 116450229 785 -1.31 0.93 12 0.25 -514.00 721.00 2195 20240801 -69.29 553 20241210 21.88 923 -26.98 20250109 603 11.77 20250102 2195 -69.29 20240801 553 21.88 20241210 0.50 N 097800 500 582 억 739663 N N 0 N 00 N
7 20250313 110733 57 100.00 KOSDAQ 전기·전자 N N N N N 680 3 2 0.44 156081808 226332 83.19 681 704 678 880 474 677 689.61 0.64 0 -16208 686 681 674 669 662 684 672 582 203 500 470 1 1 116450229 792 -1.32 0.94 12 0.19 -514.00 721.00 2195 20240801 -69.02 553 20241210 22.97 923 -26.33 20250109 603 12.77 20250102 2195 -69.02 20240801 553 22.97 20241210 0.50 N 097800 500 582 억 739663 N N 0 N 00 N
8 20250313 100732 57 100.00 KOSDAQ 전기·전자 N N N N N 685 8 2 1.18 129770528 187632 68.97 681 704 678 880 474 677 691.62 0.64 0 -15441 686 681 674 669 662 684 672 582 203 500 470 1 1 116450229 798 -1.33 0.95 12 0.16 -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 0.50 N 097800 500 582 억 739663 N N 0 N 00 N
9 20250313 090734 57 100.00 KOSDAQ 전기·전자 N N N N N 698 21 2 3.10 52483804 75012 27.57 681 704 681 880 474 677 699.67 0.64 0 20736 686 681 674 669 662 684 672 582 203 500 470 1 1 116450229 813 -1.36 0.97 12 0.06 -514.00 721.00 2195 20240801 -68.20 553 20241210 26.22 923 -24.38 20250109 603 15.75 20250102 2195 -68.20 20240801 553 26.22 20241210 0.50 N 097800 500 582 억 739663 N N 0 N 00 N
10 20250312 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 677 5 2 0.74 183192936 271842 52.38 672 679 667 873 471 672 673.89 0.60 0 38167 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 788 -1.32 0.94 12 0.23 -514.00 721.00 2195 20240801 -69.16 553 20241210 22.42 923 -26.65 20250109 603 12.27 20250102 2195 -69.16 20240801 553 22.42 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
11 20250312 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 678 6 2 0.89 165012190 245008 47.21 672 679 667 873 471 672 673.50 0.60 0 27619 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 790 -1.32 0.94 12 0.21 -514.00 721.00 2195 20240801 -69.11 553 20241210 22.60 923 -26.54 20250109 603 12.44 20250102 2195 -69.11 20240801 553 22.60 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N
12 20250312 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 677 5 2 0.74 151117691 224445 43.25 672 679 667 873 471 672 673.29 0.60 0 27680 689 680 671 662 653 676 658 582 201 500 470 1 1 116450229 788 -1.32 0.94 12 0.19 -514.00 721.00 2195 20240801 -69.16 553 20241210 22.42 923 -26.65 20250109 603 12.27 20250102 2195 -69.16 20240801 553 22.42 20241210 0.50 N 097800 500 582 억 701496 N N 0 N 00 N