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
094970/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
20250307,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-30,5,-1.20,149450607,59980,80.69,2495,2515,2475,3260,1760,2510,2491.68,3.80,0,-14663,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,415,1.84,0.34,12,0.36,1346.00,7327.00,7360,20240306,-66.30,2415,20241209,2.69,3050,-18.69,20250106,2475,0.20,20250307,7230,-65.70,20240307,2415,2.69,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N
20250307,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-25,5,-1.00,140976057,56566,76.10,2495,2515,2475,3260,1760,2510,2492.24,3.80,0,-13644,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,416,1.85,0.34,12,0.34,1346.00,7327.00,7360,20240306,-66.24,2415,20241209,2.90,3050,-18.52,20250106,2475,0.40,20250307,7230,-65.63,20240307,2415,2.90,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N
20250307,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-25,5,-1.00,111721297,44781,60.24,2495,2515,2480,3260,1760,2510,2494.84,3.80,0,-9108,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,416,1.85,0.34,12,0.27,1346.00,7327.00,7360,20240306,-66.24,2415,20241209,2.90,3050,-18.52,20250106,2480,0.20,20250307,7230,-65.63,20240307,2415,2.90,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N
20250307,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,91475492,36657,49.31,2495,2515,2480,3260,1760,2510,2495.44,3.80,0,-5094,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,417,1.85,0.34,12,0.22,1346.00,7327.00,7360,20240306,-66.17,2415,20241209,3.11,3050,-18.36,20250106,2480,0.40,20250307,7230,-65.56,20240307,2415,3.11,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N
20250307,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-30,5,-1.20,81168527,32512,43.74,2495,2515,2480,3260,1760,2510,2496.57,3.80,0,-1963,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,415,1.84,0.34,12,0.19,1346.00,7327.00,7360,20240306,-66.30,2415,20241209,2.69,3050,-18.69,20250106,2480,0.00,20250307,7230,-65.70,20240307,2415,2.69,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N
20250307,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,0,3,0.00,41439150,16567,22.29,2495,2515,2485,3260,1760,2510,2501.31,3.80,0,2974,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,420,1.86,0.34,12,0.10,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2485,1.01,20250307,7230,-65.28,20240307,2415,3.93,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N
20250307,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,0,3,0.00,24980560,10000,13.45,2495,2515,2485,3260,1760,2510,2498.06,3.80,0,383,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,420,1.86,0.34,12,0.06,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2485,1.01,20250307,7230,-65.28,20240307,2415,3.93,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N
20250307,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,10336915,4136,5.56,2495,2515,2485,3260,1760,2510,2499.25,3.80,0,-844,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,417,1.85,0.34,12,0.02,1346.00,7327.00,7360,20240306,-66.17,2415,20241209,3.11,3050,-18.36,20250106,2485,0.20,20250307,7230,-65.56,20240307,2415,3.11,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N
20250306,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-30,5,-1.18,185327337,73625,114.18,2560,2565,2490,3300,1780,2540,2517.18,3.94,0,-22953,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,420,1.86,0.34,12,0.44,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2490,0.80,20250306,7360,-65.90,20240306,2415,3.93,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-35,5,-1.38,181178062,71969,111.61,2560,2565,2490,3300,1780,2540,2517.45,3.94,0,-22798,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,420,1.86,0.34,12,0.43,1346.00,7327.00,7360,20240306,-65.96,2415,20241209,3.73,3050,-17.87,20250106,2490,0.60,20250306,7360,-65.96,20240306,2415,3.73,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N
20250306,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,162324445,64449,99.95,2560,2565,2490,3300,1780,2540,2518.65,3.94,0,-20589,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,421,1.87,0.34,12,0.38,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2490,1.00,20250306,7360,-65.83,20240306,2415,4.14,20241209,2.96,N,094970,500,83 억,,660072,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 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -30 5 -1.20 149450607 59980 80.69 2495 2515 2475 3260 1760 2510 2491.68 3.80 0 -14663 2596 2552 2521 2477 2446 2537 2462 84 750 500 1750 5 1 16748240 415 1.84 0.34 12 0.36 1346.00 7327.00 7360 20240306 -66.30 2415 20241209 2.69 3050 -18.69 20250106 2475 0.20 20250307 7230 -65.70 20240307 2415 2.69 20241209 2.93 N 094970 500 83 억 637209 N N 0 N 00 N
3 20250307 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -25 5 -1.00 140976057 56566 76.10 2495 2515 2475 3260 1760 2510 2492.24 3.80 0 -13644 2596 2552 2521 2477 2446 2537 2462 84 750 500 1750 5 1 16748240 416 1.85 0.34 12 0.34 1346.00 7327.00 7360 20240306 -66.24 2415 20241209 2.90 3050 -18.52 20250106 2475 0.40 20250307 7230 -65.63 20240307 2415 2.90 20241209 2.93 N 094970 500 83 억 637209 N N 0 N 00 N
4 20250307 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -25 5 -1.00 111721297 44781 60.24 2495 2515 2480 3260 1760 2510 2494.84 3.80 0 -9108 2596 2552 2521 2477 2446 2537 2462 84 750 500 1750 5 1 16748240 416 1.85 0.34 12 0.27 1346.00 7327.00 7360 20240306 -66.24 2415 20241209 2.90 3050 -18.52 20250106 2480 0.20 20250307 7230 -65.63 20240307 2415 2.90 20241209 2.93 N 094970 500 83 억 637209 N N 0 N 00 N
5 20250307 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -20 5 -0.80 91475492 36657 49.31 2495 2515 2480 3260 1760 2510 2495.44 3.80 0 -5094 2596 2552 2521 2477 2446 2537 2462 84 750 500 1750 5 1 16748240 417 1.85 0.34 12 0.22 1346.00 7327.00 7360 20240306 -66.17 2415 20241209 3.11 3050 -18.36 20250106 2480 0.40 20250307 7230 -65.56 20240307 2415 3.11 20241209 2.93 N 094970 500 83 억 637209 N N 0 N 00 N
6 20250307 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -30 5 -1.20 81168527 32512 43.74 2495 2515 2480 3260 1760 2510 2496.57 3.80 0 -1963 2596 2552 2521 2477 2446 2537 2462 84 750 500 1750 5 1 16748240 415 1.84 0.34 12 0.19 1346.00 7327.00 7360 20240306 -66.30 2415 20241209 2.69 3050 -18.69 20250106 2480 0.00 20250307 7230 -65.70 20240307 2415 2.69 20241209 2.93 N 094970 500 83 억 637209 N N 0 N 00 N
7 20250307 110713 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 0 3 0.00 41439150 16567 22.29 2495 2515 2485 3260 1760 2510 2501.31 3.80 0 2974 2596 2552 2521 2477 2446 2537 2462 84 750 500 1750 5 1 16748240 420 1.86 0.34 12 0.10 1346.00 7327.00 7360 20240306 -65.90 2415 20241209 3.93 3050 -17.70 20250106 2485 1.01 20250307 7230 -65.28 20240307 2415 3.93 20241209 2.93 N 094970 500 83 억 637209 N N 0 N 00 N
8 20250307 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 0 3 0.00 24980560 10000 13.45 2495 2515 2485 3260 1760 2510 2498.06 3.80 0 383 2596 2552 2521 2477 2446 2537 2462 84 750 500 1750 5 1 16748240 420 1.86 0.34 12 0.06 1346.00 7327.00 7360 20240306 -65.90 2415 20241209 3.93 3050 -17.70 20250106 2485 1.01 20250307 7230 -65.28 20240307 2415 3.93 20241209 2.93 N 094970 500 83 억 637209 N N 0 N 00 N
9 20250307 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -20 5 -0.80 10336915 4136 5.56 2495 2515 2485 3260 1760 2510 2499.25 3.80 0 -844 2596 2552 2521 2477 2446 2537 2462 84 750 500 1750 5 1 16748240 417 1.85 0.34 12 0.02 1346.00 7327.00 7360 20240306 -66.17 2415 20241209 3.11 3050 -18.36 20250106 2485 0.20 20250307 7230 -65.56 20240307 2415 3.11 20241209 2.93 N 094970 500 83 억 637209 N N 0 N 00 N
10 20250306 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -30 5 -1.18 185327337 73625 114.18 2560 2565 2490 3300 1780 2540 2517.18 3.94 0 -22953 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 420 1.86 0.34 12 0.44 1346.00 7327.00 7360 20240306 -65.90 2415 20241209 3.93 3050 -17.70 20250106 2490 0.80 20250306 7360 -65.90 20240306 2415 3.93 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
11 20250306 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -35 5 -1.38 181178062 71969 111.61 2560 2565 2490 3300 1780 2540 2517.45 3.94 0 -22798 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 420 1.86 0.34 12 0.43 1346.00 7327.00 7360 20240306 -65.96 2415 20241209 3.73 3050 -17.87 20250106 2490 0.60 20250306 7360 -65.96 20240306 2415 3.73 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N
12 20250306 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -25 5 -0.98 162324445 64449 99.95 2560 2565 2490 3300 1780 2540 2518.65 3.94 0 -20589 2583 2561 2538 2516 2493 2572 2527 84 760 500 1770 5 1 16748240 421 1.87 0.34 12 0.38 1346.00 7327.00 7360 20240306 -65.83 2415 20241209 4.14 3050 -17.54 20250106 2490 1.00 20250306 7360 -65.83 20240306 2415 4.14 20241209 2.96 N 094970 500 83 억 660072 N N 0 N 00 N