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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096630/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
20250312,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,31,2,5.18,241566073,391728,168.39,608,639,592,777,419,598,616.67,1.43,0,147259,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,499,-48.38,0.64,12,0.49,-13.00,980.00,2250,20240523,-72.04,490,20241209,28.37,724,-13.12,20250117,585,7.52,20250311,2250,-72.04,20240523,490,28.37,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,37,2,6.19,230872773,374826,161.13,608,639,592,777,419,598,615.95,1.43,0,146746,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,504,-48.85,0.65,12,0.47,-13.00,980.00,2250,20240523,-71.78,490,20241209,29.59,724,-12.29,20250117,585,8.55,20250311,2250,-71.78,20240523,490,29.59,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,34,2,5.69,211101902,343595,147.70,608,639,592,777,419,598,614.39,1.43,0,134701,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,502,-48.62,0.64,12,0.43,-13.00,980.00,2250,20240523,-71.91,490,20241209,28.98,724,-12.71,20250117,585,8.03,20250311,2250,-71.91,20240523,490,28.98,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,31,2,5.18,178133291,291650,125.37,608,635,592,777,419,598,610.78,1.43,0,122583,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,499,-48.38,0.64,12,0.37,-13.00,980.00,2250,20240523,-72.04,490,20241209,28.37,724,-13.12,20250117,585,7.52,20250311,2250,-72.04,20240523,490,28.37,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,33,2,5.52,161490937,265281,114.04,608,631,592,777,419,598,608.75,1.43,0,123911,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,501,-48.54,0.64,12,0.33,-13.00,980.00,2250,20240523,-71.96,490,20241209,28.78,724,-12.85,20250117,585,7.86,20250311,2250,-71.96,20240523,490,28.78,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,11,2,1.84,93640050,154856,66.57,608,611,592,777,419,598,604.69,1.43,0,60652,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,483,-46.85,0.62,12,0.20,-13.00,980.00,2250,20240523,-72.93,490,20241209,24.29,724,-15.88,20250117,585,4.10,20250311,2250,-72.93,20240523,490,24.29,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,100724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,7,2,1.17,30769436,51214,22.02,608,608,592,777,419,598,600.80,1.43,0,16482,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,480,-46.54,0.62,12,0.06,-13.00,980.00,2250,20240523,-73.11,490,20241209,23.47,724,-16.44,20250117,585,3.42,20250311,2250,-73.11,20240523,490,23.47,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,7,2,1.17,2261550,3810,1.64,608,608,592,777,419,598,593.58,1.43,0,2037,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,480,-46.54,0.62,12,0.00,-13.00,980.00,2250,20240523,-73.11,490,20241209,23.47,724,-16.44,20250117,585,3.42,20250311,2250,-73.11,20240523,490,23.47,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250311,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,598,-5,5,-0.83,138213307,232629,116.75,601,606,585,783,423,603,594.14,1.39,0,29664,633,617,609,593,585,614,590,159,180,200,410,1,1,79381616,475,-46.00,0.61,12,0.29,-13.00,980.00,2250,20240523,-73.42,490,20241209,22.04,724,-17.40,20250117,585,2.22,20250311,2250,-73.42,20240523,490,22.04,20241209,1.69,N,096630,200,158 억,,1103600,N,N,0,N,00,N
20250311,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,598,-5,5,-0.83,135364197,227864,114.36,601,606,585,783,423,603,594.06,1.39,0,30253,633,617,609,593,585,614,590,159,180,200,410,1,1,79381616,475,-46.00,0.61,12,0.29,-13.00,980.00,2250,20240523,-73.42,490,20241209,22.04,724,-17.40,20250117,585,2.22,20250311,2250,-73.42,20240523,490,22.04,20241209,1.69,N,096630,200,158 억,,1103600,N,N,0,N,00,N
20250311,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,602,-1,5,-0.17,129281858,217710,109.26,601,606,585,783,423,603,593.83,1.39,0,29999,633,617,609,593,585,614,590,159,180,200,410,1,1,79381616,478,-46.31,0.61,12,0.27,-13.00,980.00,2250,20240523,-73.24,490,20241209,22.86,724,-16.85,20250117,585,2.91,20250311,2250,-73.24,20240523,490,22.86,20241209,1.69,N,096630,200,158 억,,1103600,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 20250312 160726 57 100.00 KOSDAQ 전기·전자 N N N N N 629 31 2 5.18 241566073 391728 168.39 608 639 592 777 419 598 616.67 1.43 0 147259 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 499 -48.38 0.64 12 0.49 -13.00 980.00 2250 20240523 -72.04 490 20241209 28.37 724 -13.12 20250117 585 7.52 20250311 2250 -72.04 20240523 490 28.37 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
3 20250312 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 635 37 2 6.19 230872773 374826 161.13 608 639 592 777 419 598 615.95 1.43 0 146746 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 504 -48.85 0.65 12 0.47 -13.00 980.00 2250 20240523 -71.78 490 20241209 29.59 724 -12.29 20250117 585 8.55 20250311 2250 -71.78 20240523 490 29.59 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
4 20250312 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 632 34 2 5.69 211101902 343595 147.70 608 639 592 777 419 598 614.39 1.43 0 134701 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 502 -48.62 0.64 12 0.43 -13.00 980.00 2250 20240523 -71.91 490 20241209 28.98 724 -12.71 20250117 585 8.03 20250311 2250 -71.91 20240523 490 28.98 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
5 20250312 130726 57 100.00 KOSDAQ 전기·전자 N N N N N 629 31 2 5.18 178133291 291650 125.37 608 635 592 777 419 598 610.78 1.43 0 122583 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 499 -48.38 0.64 12 0.37 -13.00 980.00 2250 20240523 -72.04 490 20241209 28.37 724 -13.12 20250117 585 7.52 20250311 2250 -72.04 20240523 490 28.37 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
6 20250312 120728 57 100.00 KOSDAQ 전기·전자 N N N N N 631 33 2 5.52 161490937 265281 114.04 608 631 592 777 419 598 608.75 1.43 0 123911 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 501 -48.54 0.64 12 0.33 -13.00 980.00 2250 20240523 -71.96 490 20241209 28.78 724 -12.85 20250117 585 7.86 20250311 2250 -71.96 20240523 490 28.78 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
7 20250312 110723 57 100.00 KOSDAQ 전기·전자 N N N N N 609 11 2 1.84 93640050 154856 66.57 608 611 592 777 419 598 604.69 1.43 0 60652 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 483 -46.85 0.62 12 0.20 -13.00 980.00 2250 20240523 -72.93 490 20241209 24.29 724 -15.88 20250117 585 4.10 20250311 2250 -72.93 20240523 490 24.29 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
8 20250312 100724 57 100.00 KOSDAQ 전기·전자 N N N N N 605 7 2 1.17 30769436 51214 22.02 608 608 592 777 419 598 600.80 1.43 0 16482 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 480 -46.54 0.62 12 0.06 -13.00 980.00 2250 20240523 -73.11 490 20241209 23.47 724 -16.44 20250117 585 3.42 20250311 2250 -73.11 20240523 490 23.47 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
9 20250312 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 605 7 2 1.17 2261550 3810 1.64 608 608 592 777 419 598 593.58 1.43 0 2037 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 480 -46.54 0.62 12 0.00 -13.00 980.00 2250 20240523 -73.11 490 20241209 23.47 724 -16.44 20250117 585 3.42 20250311 2250 -73.11 20240523 490 23.47 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
10 20250311 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 598 -5 5 -0.83 138213307 232629 116.75 601 606 585 783 423 603 594.14 1.39 0 29664 633 617 609 593 585 614 590 159 180 200 410 1 1 79381616 475 -46.00 0.61 12 0.29 -13.00 980.00 2250 20240523 -73.42 490 20241209 22.04 724 -17.40 20250117 585 2.22 20250311 2250 -73.42 20240523 490 22.04 20241209 1.69 N 096630 200 158 억 1103600 N N 0 N 00 N
11 20250311 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 598 -5 5 -0.83 135364197 227864 114.36 601 606 585 783 423 603 594.06 1.39 0 30253 633 617 609 593 585 614 590 159 180 200 410 1 1 79381616 475 -46.00 0.61 12 0.29 -13.00 980.00 2250 20240523 -73.42 490 20241209 22.04 724 -17.40 20250117 585 2.22 20250311 2250 -73.42 20240523 490 22.04 20241209 1.69 N 096630 200 158 억 1103600 N N 0 N 00 N
12 20250311 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 602 -1 5 -0.17 129281858 217710 109.26 601 606 585 783 423 603 593.83 1.39 0 29999 633 617 609 593 585 614 590 159 180 200 410 1 1 79381616 478 -46.31 0.61 12 0.27 -13.00 980.00 2250 20240523 -73.24 490 20241209 22.86 724 -16.85 20250117 585 2.91 20250311 2250 -73.24 20240523 490 22.86 20241209 1.69 N 096630 200 158 억 1103600 N N 0 N 00 N