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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160704,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,688,-42,5,-5.75,150927391,216160,288.61,730,733,658,949,511,730,698.22,0.46,0,-12782,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,173,-0.95,0.44,12,0.86,-725.00,1555.00,2700,20240228,-74.52,658,20250307,4.56,1156,-40.48,20250102,658,4.56,20250307,2500,-72.48,20240307,658,4.56,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N
20250307,150708,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,694,-36,5,-4.93,143446372,205299,274.11,730,733,658,949,511,730,698.72,0.46,0,-10477,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,174,-0.96,0.45,12,0.82,-725.00,1555.00,2700,20240228,-74.30,658,20250307,5.47,1156,-39.97,20250102,658,5.47,20250307,2500,-72.24,20240307,658,5.47,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N
20250307,140706,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,715,-15,5,-2.05,136633014,195570,261.12,730,733,658,949,511,730,698.64,0.46,0,-12770,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,179,-0.99,0.46,12,0.78,-725.00,1555.00,2700,20240228,-73.52,658,20250307,8.66,1156,-38.15,20250102,658,8.66,20250307,2500,-71.40,20240307,658,8.66,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N
20250307,130707,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,716,-14,5,-1.92,135745934,194328,259.46,730,733,658,949,511,730,698.54,0.46,0,-12081,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,180,-0.99,0.46,12,0.77,-725.00,1555.00,2700,20240228,-73.48,658,20250307,8.81,1156,-38.06,20250102,658,8.81,20250307,2500,-71.36,20240307,658,8.81,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N
20250307,120707,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,723,-7,5,-0.96,119931358,172594,230.44,730,730,658,949,511,730,694.88,0.46,0,-11411,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,181,-1.00,0.46,12,0.69,-725.00,1555.00,2700,20240228,-73.22,658,20250307,9.88,1156,-37.46,20250102,658,9.88,20250307,2500,-71.08,20240307,658,9.88,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N
20250307,110706,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,725,-5,5,-0.68,115989448,167140,223.16,730,730,658,949,511,730,693.97,0.46,0,-11047,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,182,-1.00,0.47,12,0.67,-725.00,1555.00,2700,20240228,-73.15,658,20250307,10.18,1156,-37.28,20250102,658,10.18,20250307,2500,-71.00,20240307,658,10.18,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N
20250307,100704,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,719,-11,5,-1.51,102859451,148887,198.79,730,730,658,949,511,730,690.86,0.46,0,-7464,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,180,-0.99,0.46,12,0.59,-725.00,1555.00,2700,20240228,-73.37,658,20250307,9.27,1156,-37.80,20250102,658,9.27,20250307,2500,-71.24,20240307,658,9.27,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N
20250307,090708,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,696,-34,5,-4.66,27828122,40012,53.42,730,730,686,949,511,730,695.49,0.46,0,5780,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,175,-0.96,0.45,12,0.16,-725.00,1555.00,2700,20240228,-74.22,686,20250307,1.46,1156,-39.79,20250102,686,1.46,20250307,2500,-72.16,20240307,686,1.46,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N
20250306,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-4,5,-0.54,54527566,74895,27.27,735,743,724,954,514,734,728.04,0.46,0,121,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,183,-1.01,0.47,12,0.30,-725.00,1555.00,2700,20240228,-72.96,694,20250305,5.19,1156,-36.85,20250102,694,5.19,20250305,2500,-70.80,20240306,694,5.19,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-4,5,-0.54,53320154,73241,26.67,735,743,724,954,514,734,728.01,0.46,0,790,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,183,-1.01,0.47,12,0.29,-725.00,1555.00,2700,20240228,-72.96,694,20250305,5.19,1156,-36.85,20250102,694,5.19,20250305,2500,-70.80,20240306,694,5.19,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N
20250306,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-2,5,-0.27,48935774,67202,24.47,735,743,724,954,514,734,728.19,0.46,0,1173,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,184,-1.01,0.47,12,0.27,-725.00,1555.00,2700,20240228,-72.89,694,20250305,5.48,1156,-36.68,20250102,694,5.48,20250305,2500,-70.72,20240306,694,5.48,20250305,0.02,N,092600,500,125 억,,115130,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 20250307 160704 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 688 -42 5 -5.75 150927391 216160 288.61 730 733 658 949 511 730 698.22 0.46 0 -12782 751 740 732 721 713 736 717 125 219 500 460 1 1 25083517 173 -0.95 0.44 12 0.86 -725.00 1555.00 2700 20240228 -74.52 658 20250307 4.56 1156 -40.48 20250102 658 4.56 20250307 2500 -72.48 20240307 658 4.56 20250307 0.02 N 092600 500 125 억 115356 N N 0 N 00 N
3 20250307 150708 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 694 -36 5 -4.93 143446372 205299 274.11 730 733 658 949 511 730 698.72 0.46 0 -10477 751 740 732 721 713 736 717 125 219 500 460 1 1 25083517 174 -0.96 0.45 12 0.82 -725.00 1555.00 2700 20240228 -74.30 658 20250307 5.47 1156 -39.97 20250102 658 5.47 20250307 2500 -72.24 20240307 658 5.47 20250307 0.02 N 092600 500 125 억 115356 N N 0 N 00 N
4 20250307 140706 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 715 -15 5 -2.05 136633014 195570 261.12 730 733 658 949 511 730 698.64 0.46 0 -12770 751 740 732 721 713 736 717 125 219 500 460 1 1 25083517 179 -0.99 0.46 12 0.78 -725.00 1555.00 2700 20240228 -73.52 658 20250307 8.66 1156 -38.15 20250102 658 8.66 20250307 2500 -71.40 20240307 658 8.66 20250307 0.02 N 092600 500 125 억 115356 N N 0 N 00 N
5 20250307 130707 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 716 -14 5 -1.92 135745934 194328 259.46 730 733 658 949 511 730 698.54 0.46 0 -12081 751 740 732 721 713 736 717 125 219 500 460 1 1 25083517 180 -0.99 0.46 12 0.77 -725.00 1555.00 2700 20240228 -73.48 658 20250307 8.81 1156 -38.06 20250102 658 8.81 20250307 2500 -71.36 20240307 658 8.81 20250307 0.02 N 092600 500 125 억 115356 N N 0 N 00 N
6 20250307 120707 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 723 -7 5 -0.96 119931358 172594 230.44 730 730 658 949 511 730 694.88 0.46 0 -11411 751 740 732 721 713 736 717 125 219 500 460 1 1 25083517 181 -1.00 0.46 12 0.69 -725.00 1555.00 2700 20240228 -73.22 658 20250307 9.88 1156 -37.46 20250102 658 9.88 20250307 2500 -71.08 20240307 658 9.88 20250307 0.02 N 092600 500 125 억 115356 N N 0 N 00 N
7 20250307 110706 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 725 -5 5 -0.68 115989448 167140 223.16 730 730 658 949 511 730 693.97 0.46 0 -11047 751 740 732 721 713 736 717 125 219 500 460 1 1 25083517 182 -1.00 0.47 12 0.67 -725.00 1555.00 2700 20240228 -73.15 658 20250307 10.18 1156 -37.28 20250102 658 10.18 20250307 2500 -71.00 20240307 658 10.18 20250307 0.02 N 092600 500 125 억 115356 N N 0 N 00 N
8 20250307 100704 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 719 -11 5 -1.51 102859451 148887 198.79 730 730 658 949 511 730 690.86 0.46 0 -7464 751 740 732 721 713 736 717 125 219 500 460 1 1 25083517 180 -0.99 0.46 12 0.59 -725.00 1555.00 2700 20240228 -73.37 658 20250307 9.27 1156 -37.80 20250102 658 9.27 20250307 2500 -71.24 20240307 658 9.27 20250307 0.02 N 092600 500 125 억 115356 N N 0 N 00 N
9 20250307 090708 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 696 -34 5 -4.66 27828122 40012 53.42 730 730 686 949 511 730 695.49 0.46 0 5780 751 740 732 721 713 736 717 125 219 500 460 1 1 25083517 175 -0.96 0.45 12 0.16 -725.00 1555.00 2700 20240228 -74.22 686 20250307 1.46 1156 -39.79 20250102 686 1.46 20250307 2500 -72.16 20240307 686 1.46 20250307 0.02 N 092600 500 125 억 115356 N N 0 N 00 N
10 20250306 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -4 5 -0.54 54527566 74895 27.27 735 743 724 954 514 734 728.04 0.46 0 121 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 183 -1.01 0.47 12 0.30 -725.00 1555.00 2700 20240228 -72.96 694 20250305 5.19 1156 -36.85 20250102 694 5.19 20250305 2500 -70.80 20240306 694 5.19 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
11 20250306 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -4 5 -0.54 53320154 73241 26.67 735 743 724 954 514 734 728.01 0.46 0 790 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 183 -1.01 0.47 12 0.29 -725.00 1555.00 2700 20240228 -72.96 694 20250305 5.19 1156 -36.85 20250102 694 5.19 20250305 2500 -70.80 20240306 694 5.19 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N
12 20250306 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 732 -2 5 -0.27 48935774 67202 24.47 735 743 724 954 514 734 728.19 0.46 0 1173 764 748 721 705 678 735 692 125 220 500 460 1 1 25083517 184 -1.01 0.47 12 0.27 -725.00 1555.00 2700 20240228 -72.89 694 20250305 5.48 1156 -36.68 20250102 694 5.48 20250305 2500 -70.72 20240306 694 5.48 20250305 0.02 N 092600 500 125 억 115130 N N 0 N 00 N