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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160747,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,14,2,2.34,69281892,112816,43.89,603,629,600,777,419,598,614.11,0.61,0,15231,636,616,597,577,558,607,568,125,179,500,0,1,1,25083517,154,-0.84,0.39,12,0.45,-725.00,1555.00,2470,20240312,-75.22,578,20250320,5.88,1156,-47.06,20250102,578,5.88,20250320,2035,-69.93,20240329,578,5.88,20250320,0.01,N,092600,500,125 억,,152984,N,N,0,N,00,N
20250321,150732,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,12,2,2.01,67431791,109786,42.71,603,629,600,777,419,598,614.21,0.61,0,15294,636,616,597,577,558,607,568,125,179,500,0,1,1,25083517,153,-0.84,0.39,12,0.44,-725.00,1555.00,2470,20240312,-75.30,578,20250320,5.54,1156,-47.23,20250102,578,5.54,20250320,2035,-70.02,20240329,578,5.54,20250320,0.01,N,092600,500,125 억,,152984,N,N,0,N,00,N
20250321,140732,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,18,2,3.01,59619878,97053,37.76,603,629,600,777,419,598,614.30,0.61,0,15054,636,616,597,577,558,607,568,125,179,500,0,1,1,25083517,155,-0.85,0.40,12,0.39,-725.00,1555.00,2470,20240312,-75.06,578,20250320,6.57,1156,-46.71,20250102,578,6.57,20250320,2035,-69.73,20240329,578,6.57,20250320,0.01,N,092600,500,125 억,,152984,N,N,0,N,00,N
20250321,130733,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,16,2,2.68,58918655,95915,37.32,603,629,600,777,419,598,614.28,0.61,0,15541,636,616,597,577,558,607,568,125,179,500,0,1,1,25083517,154,-0.85,0.39,12,0.38,-725.00,1555.00,2470,20240312,-75.14,578,20250320,6.23,1156,-46.89,20250102,578,6.23,20250320,2035,-69.83,20240329,578,6.23,20250320,0.01,N,092600,500,125 억,,152984,N,N,0,N,00,N
20250321,120733,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,15,2,2.51,48470903,78766,30.64,603,629,600,777,419,598,615.38,0.61,0,15668,636,616,597,577,558,607,568,125,179,500,0,1,1,25083517,154,-0.85,0.39,12,0.31,-725.00,1555.00,2470,20240312,-75.18,578,20250320,6.06,1156,-46.97,20250102,578,6.06,20250320,2035,-69.88,20240329,578,6.06,20250320,0.01,N,092600,500,125 억,,152984,N,N,0,N,00,N
20250321,110733,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,16,2,2.68,43424416,70567,27.45,603,629,600,777,419,598,615.36,0.61,0,13944,636,616,597,577,558,607,568,125,179,500,0,1,1,25083517,154,-0.85,0.39,12,0.28,-725.00,1555.00,2470,20240312,-75.14,578,20250320,6.23,1156,-46.89,20250102,578,6.23,20250320,2035,-69.83,20240329,578,6.23,20250320,0.01,N,092600,500,125 억,,152984,N,N,0,N,00,N
20250321,100734,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,19,2,3.18,39297931,63854,24.84,603,629,600,777,419,598,615.43,0.61,0,13935,636,616,597,577,558,607,568,125,179,500,0,1,1,25083517,155,-0.85,0.40,12,0.25,-725.00,1555.00,2470,20240312,-75.02,578,20250320,6.75,1156,-46.63,20250102,578,6.75,20250320,2035,-69.68,20240329,578,6.75,20250320,0.01,N,092600,500,125 억,,152984,N,N,0,N,00,N
20250321,090737,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,27,2,4.52,19839459,32207,12.53,603,629,600,777,419,598,616.00,0.61,0,8972,636,616,597,577,558,607,568,125,179,500,0,1,1,25083517,157,-0.86,0.40,12,0.13,-725.00,1555.00,2470,20240312,-74.70,578,20250320,8.13,1156,-45.93,20250102,578,8.13,20250320,2035,-69.29,20240329,578,8.13,20250320,0.01,N,092600,500,125 억,,152984,N,N,0,N,00,N
20250320,161216,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,598,-15,5,-2.45,153118791,256403,24.03,617,617,578,796,430,613,597.18,0.58,0,6848,775,694,637,556,499,665,527,125,183,500,0,1,1,25083517,150,-0.82,0.38,12,1.02,-725.00,1555.00,2470,20240312,-75.79,578,20250320,3.46,1156,-48.27,20250102,578,3.46,20250320,2040,-70.69,20240320,578,3.46,20250320,0.01,N,092600,500,125 억,,146327,N,N,0,N,00,N
20250320,150731,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,598,-15,5,-2.45,148441963,248588,23.30,617,617,578,796,430,613,597.14,0.58,0,6796,775,694,637,556,499,665,527,125,183,500,0,1,1,25083517,150,-0.82,0.38,12,0.99,-725.00,1555.00,2470,20240312,-75.79,578,20250320,3.46,1156,-48.27,20250102,578,3.46,20250320,2040,-70.69,20240320,578,3.46,20250320,0.01,N,092600,500,125 억,,146327,N,N,0,N,00,N
20250320,140734,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,590,-23,5,-3.75,143666576,240556,22.55,617,617,578,796,430,613,597.23,0.58,0,5899,775,694,637,556,499,665,527,125,183,500,0,1,1,25083517,148,-0.81,0.38,12,0.96,-725.00,1555.00,2470,20240312,-76.11,578,20250320,2.08,1156,-48.96,20250102,578,2.08,20250320,2040,-71.08,20240320,578,2.08,20250320,0.01,N,092600,500,125 억,,146327,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 20250321 160747 51 100.00 KOSDAQ 전기·전자 N N N N N 612 14 2 2.34 69281892 112816 43.89 603 629 600 777 419 598 614.11 0.61 0 15231 636 616 597 577 558 607 568 125 179 500 0 1 1 25083517 154 -0.84 0.39 12 0.45 -725.00 1555.00 2470 20240312 -75.22 578 20250320 5.88 1156 -47.06 20250102 578 5.88 20250320 2035 -69.93 20240329 578 5.88 20250320 0.01 N 092600 500 125 억 152984 N N 0 N 00 N
3 20250321 150732 51 100.00 KOSDAQ 전기·전자 N N N N N 610 12 2 2.01 67431791 109786 42.71 603 629 600 777 419 598 614.21 0.61 0 15294 636 616 597 577 558 607 568 125 179 500 0 1 1 25083517 153 -0.84 0.39 12 0.44 -725.00 1555.00 2470 20240312 -75.30 578 20250320 5.54 1156 -47.23 20250102 578 5.54 20250320 2035 -70.02 20240329 578 5.54 20250320 0.01 N 092600 500 125 억 152984 N N 0 N 00 N
4 20250321 140732 51 100.00 KOSDAQ 전기·전자 N N N N N 616 18 2 3.01 59619878 97053 37.76 603 629 600 777 419 598 614.30 0.61 0 15054 636 616 597 577 558 607 568 125 179 500 0 1 1 25083517 155 -0.85 0.40 12 0.39 -725.00 1555.00 2470 20240312 -75.06 578 20250320 6.57 1156 -46.71 20250102 578 6.57 20250320 2035 -69.73 20240329 578 6.57 20250320 0.01 N 092600 500 125 억 152984 N N 0 N 00 N
5 20250321 130733 51 100.00 KOSDAQ 전기·전자 N N N N N 614 16 2 2.68 58918655 95915 37.32 603 629 600 777 419 598 614.28 0.61 0 15541 636 616 597 577 558 607 568 125 179 500 0 1 1 25083517 154 -0.85 0.39 12 0.38 -725.00 1555.00 2470 20240312 -75.14 578 20250320 6.23 1156 -46.89 20250102 578 6.23 20250320 2035 -69.83 20240329 578 6.23 20250320 0.01 N 092600 500 125 억 152984 N N 0 N 00 N
6 20250321 120733 51 100.00 KOSDAQ 전기·전자 N N N N N 613 15 2 2.51 48470903 78766 30.64 603 629 600 777 419 598 615.38 0.61 0 15668 636 616 597 577 558 607 568 125 179 500 0 1 1 25083517 154 -0.85 0.39 12 0.31 -725.00 1555.00 2470 20240312 -75.18 578 20250320 6.06 1156 -46.97 20250102 578 6.06 20250320 2035 -69.88 20240329 578 6.06 20250320 0.01 N 092600 500 125 억 152984 N N 0 N 00 N
7 20250321 110733 51 100.00 KOSDAQ 전기·전자 N N N N N 614 16 2 2.68 43424416 70567 27.45 603 629 600 777 419 598 615.36 0.61 0 13944 636 616 597 577 558 607 568 125 179 500 0 1 1 25083517 154 -0.85 0.39 12 0.28 -725.00 1555.00 2470 20240312 -75.14 578 20250320 6.23 1156 -46.89 20250102 578 6.23 20250320 2035 -69.83 20240329 578 6.23 20250320 0.01 N 092600 500 125 억 152984 N N 0 N 00 N
8 20250321 100734 51 100.00 KOSDAQ 전기·전자 N N N N N 617 19 2 3.18 39297931 63854 24.84 603 629 600 777 419 598 615.43 0.61 0 13935 636 616 597 577 558 607 568 125 179 500 0 1 1 25083517 155 -0.85 0.40 12 0.25 -725.00 1555.00 2470 20240312 -75.02 578 20250320 6.75 1156 -46.63 20250102 578 6.75 20250320 2035 -69.68 20240329 578 6.75 20250320 0.01 N 092600 500 125 억 152984 N N 0 N 00 N
9 20250321 090737 51 100.00 KOSDAQ 전기·전자 N N N N N 625 27 2 4.52 19839459 32207 12.53 603 629 600 777 419 598 616.00 0.61 0 8972 636 616 597 577 558 607 568 125 179 500 0 1 1 25083517 157 -0.86 0.40 12 0.13 -725.00 1555.00 2470 20240312 -74.70 578 20250320 8.13 1156 -45.93 20250102 578 8.13 20250320 2035 -69.29 20240329 578 8.13 20250320 0.01 N 092600 500 125 억 152984 N N 0 N 00 N
10 20250320 161216 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 598 -15 5 -2.45 153118791 256403 24.03 617 617 578 796 430 613 597.18 0.58 0 6848 775 694 637 556 499 665 527 125 183 500 0 1 1 25083517 150 -0.82 0.38 12 1.02 -725.00 1555.00 2470 20240312 -75.79 578 20250320 3.46 1156 -48.27 20250102 578 3.46 20250320 2040 -70.69 20240320 578 3.46 20250320 0.01 N 092600 500 125 억 146327 N N 0 N 00 N
11 20250320 150731 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 598 -15 5 -2.45 148441963 248588 23.30 617 617 578 796 430 613 597.14 0.58 0 6796 775 694 637 556 499 665 527 125 183 500 0 1 1 25083517 150 -0.82 0.38 12 0.99 -725.00 1555.00 2470 20240312 -75.79 578 20250320 3.46 1156 -48.27 20250102 578 3.46 20250320 2040 -70.69 20240320 578 3.46 20250320 0.01 N 092600 500 125 억 146327 N N 0 N 00 N
12 20250320 140734 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 590 -23 5 -3.75 143666576 240556 22.55 617 617 578 796 430 613 597.23 0.58 0 5899 775 694 637 556 499 665 527 125 183 500 0 1 1 25083517 148 -0.81 0.38 12 0.96 -725.00 1555.00 2470 20240312 -76.11 578 20250320 2.08 1156 -48.96 20250102 578 2.08 20250320 2040 -71.08 20240320 578 2.08 20250320 0.01 N 092600 500 125 억 146327 N N 0 N 00 N