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
096690/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,1200,-7,5,-0.58,12855962,10671,11.10,1208,1238,1185,1569,845,1207,1204.76,0.28,0,-606,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,402,-3.01,0.25,12,0.03,-399.00,4894.00,2270,20240228,-47.14,982,20241118,22.20,1750,-31.43,20250106,1170,2.56,20250311,2255,-46.78,20240603,382,214.14,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,5,2,0.41,10259151,8507,8.85,1208,1238,1185,1569,845,1207,1205.97,0.28,0,411,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,406,-3.04,0.25,12,0.03,-399.00,4894.00,2270,20240228,-46.61,982,20241118,23.42,1750,-30.74,20250106,1170,3.59,20250311,2255,-46.25,20240603,382,217.28,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1213,6,2,0.50,10144451,8412,8.75,1208,1238,1185,1569,845,1207,1205.95,0.28,0,421,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,406,-3.04,0.25,12,0.03,-399.00,4894.00,2270,20240228,-46.56,982,20241118,23.52,1750,-30.69,20250106,1170,3.68,20250311,2255,-46.21,20240603,382,217.54,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1214,7,2,0.58,10040582,8326,8.66,1208,1238,1185,1569,845,1207,1205.93,0.28,0,421,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,406,-3.04,0.25,12,0.02,-399.00,4894.00,2270,20240228,-46.52,982,20241118,23.63,1750,-30.63,20250106,1170,3.76,20250311,2255,-46.16,20240603,382,217.80,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1205,-2,5,-0.17,8481741,7034,7.32,1208,1238,1185,1569,845,1207,1205.82,0.28,0,803,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,403,-3.02,0.25,12,0.02,-399.00,4894.00,2270,20240228,-46.92,982,20241118,22.71,1750,-31.14,20250106,1170,2.99,20250311,2255,-46.56,20240603,382,215.45,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1209,2,2,0.17,5293502,4369,4.55,1208,1238,1207,1569,845,1207,1211.60,0.28,0,599,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,405,-3.03,0.25,12,0.01,-399.00,4894.00,2270,20240228,-46.74,982,20241118,23.12,1750,-30.91,20250106,1170,3.33,20250311,2255,-46.39,20240603,382,216.49,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1217,10,2,0.83,4068590,3362,3.50,1208,1238,1207,1569,845,1207,1210.17,0.28,0,786,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,407,-3.05,0.25,12,0.01,-399.00,4894.00,2270,20240228,-46.39,982,20241118,23.93,1750,-30.46,20250106,1170,4.02,20250311,2255,-46.03,20240603,382,218.59,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1228,21,2,1.74,994954,823,0.86,1208,1238,1207,1569,845,1207,1208.94,0.28,0,77,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,411,-3.08,0.25,12,0.00,-399.00,4894.00,2270,20240228,-45.90,982,20241118,25.05,1750,-29.83,20250106,1170,4.96,20250311,2255,-45.54,20240603,382,221.47,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250311,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1207,-55,5,-4.36,115237505,95912,1076.33,1250,1260,1170,1640,884,1262,1201.48,0.28,0,1283,1281,1271,1260,1250,1239,1266,1245,837,378,2500,800,1,1,33477189,404,-3.03,0.25,12,0.29,-399.00,4894.00,2280,20240227,-47.06,982,20241118,22.91,1750,-31.03,20250106,1170,3.16,20250311,2255,-46.47,20240603,382,215.97,20240411,0.01,N,096690,2500,836 억,,92377,N,N,0,N,00,N
20250311,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,-72,5,-5.71,109249306,90929,1020.41,1250,1260,1170,1640,884,1262,1201.48,0.28,0,1983,1281,1271,1260,1250,1239,1266,1245,837,378,2500,800,1,1,33477189,398,-2.98,0.24,12,0.27,-399.00,4894.00,2280,20240227,-47.81,982,20241118,21.18,1750,-32.00,20250106,1170,1.71,20250311,2255,-47.23,20240603,382,211.52,20240411,0.01,N,096690,2500,836 억,,92377,N,N,0,N,00,N
20250311,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-62,5,-4.91,89310434,74137,831.97,1250,1260,1170,1640,884,1262,1204.67,0.28,0,1031,1281,1271,1260,1250,1239,1266,1245,837,378,2500,800,1,1,33477189,402,-3.01,0.25,12,0.22,-399.00,4894.00,2280,20240227,-47.37,982,20241118,22.20,1750,-31.43,20250106,1170,2.56,20250311,2255,-46.78,20240603,382,214.14,20240411,0.01,N,096690,2500,836 억,,92377,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 1200 -7 5 -0.58 12855962 10671 11.10 1208 1238 1185 1569 845 1207 1204.76 0.28 0 -606 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 402 -3.01 0.25 12 0.03 -399.00 4894.00 2270 20240228 -47.14 982 20241118 22.20 1750 -31.43 20250106 1170 2.56 20250311 2255 -46.78 20240603 382 214.14 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
3 20250312 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 1212 5 2 0.41 10259151 8507 8.85 1208 1238 1185 1569 845 1207 1205.97 0.28 0 411 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 406 -3.04 0.25 12 0.03 -399.00 4894.00 2270 20240228 -46.61 982 20241118 23.42 1750 -30.74 20250106 1170 3.59 20250311 2255 -46.25 20240603 382 217.28 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
4 20250312 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 1213 6 2 0.50 10144451 8412 8.75 1208 1238 1185 1569 845 1207 1205.95 0.28 0 421 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 406 -3.04 0.25 12 0.03 -399.00 4894.00 2270 20240228 -46.56 982 20241118 23.52 1750 -30.69 20250106 1170 3.68 20250311 2255 -46.21 20240603 382 217.54 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
5 20250312 130726 57 100.00 KOSDAQ 전기·전자 N N N N N 1214 7 2 0.58 10040582 8326 8.66 1208 1238 1185 1569 845 1207 1205.93 0.28 0 421 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 406 -3.04 0.25 12 0.02 -399.00 4894.00 2270 20240228 -46.52 982 20241118 23.63 1750 -30.63 20250106 1170 3.76 20250311 2255 -46.16 20240603 382 217.80 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
6 20250312 120729 57 100.00 KOSDAQ 전기·전자 N N N N N 1205 -2 5 -0.17 8481741 7034 7.32 1208 1238 1185 1569 845 1207 1205.82 0.28 0 803 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 403 -3.02 0.25 12 0.02 -399.00 4894.00 2270 20240228 -46.92 982 20241118 22.71 1750 -31.14 20250106 1170 2.99 20250311 2255 -46.56 20240603 382 215.45 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
7 20250312 110724 57 100.00 KOSDAQ 전기·전자 N N N N N 1209 2 2 0.17 5293502 4369 4.55 1208 1238 1207 1569 845 1207 1211.60 0.28 0 599 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 405 -3.03 0.25 12 0.01 -399.00 4894.00 2270 20240228 -46.74 982 20241118 23.12 1750 -30.91 20250106 1170 3.33 20250311 2255 -46.39 20240603 382 216.49 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
8 20250312 100725 57 100.00 KOSDAQ 전기·전자 N N N N N 1217 10 2 0.83 4068590 3362 3.50 1208 1238 1207 1569 845 1207 1210.17 0.28 0 786 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 407 -3.05 0.25 12 0.01 -399.00 4894.00 2270 20240228 -46.39 982 20241118 23.93 1750 -30.46 20250106 1170 4.02 20250311 2255 -46.03 20240603 382 218.59 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
9 20250312 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 1228 21 2 1.74 994954 823 0.86 1208 1238 1207 1569 845 1207 1208.94 0.28 0 77 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 411 -3.08 0.25 12 0.00 -399.00 4894.00 2270 20240228 -45.90 982 20241118 25.05 1750 -29.83 20250106 1170 4.96 20250311 2255 -45.54 20240603 382 221.47 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
10 20250311 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 1207 -55 5 -4.36 115237505 95912 1076.33 1250 1260 1170 1640 884 1262 1201.48 0.28 0 1283 1281 1271 1260 1250 1239 1266 1245 837 378 2500 800 1 1 33477189 404 -3.03 0.25 12 0.29 -399.00 4894.00 2280 20240227 -47.06 982 20241118 22.91 1750 -31.03 20250106 1170 3.16 20250311 2255 -46.47 20240603 382 215.97 20240411 0.01 N 096690 2500 836 억 92377 N N 0 N 00 N
11 20250311 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 1190 -72 5 -5.71 109249306 90929 1020.41 1250 1260 1170 1640 884 1262 1201.48 0.28 0 1983 1281 1271 1260 1250 1239 1266 1245 837 378 2500 800 1 1 33477189 398 -2.98 0.24 12 0.27 -399.00 4894.00 2280 20240227 -47.81 982 20241118 21.18 1750 -32.00 20250106 1170 1.71 20250311 2255 -47.23 20240603 382 211.52 20240411 0.01 N 096690 2500 836 억 92377 N N 0 N 00 N
12 20250311 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 1200 -62 5 -4.91 89310434 74137 831.97 1250 1260 1170 1640 884 1262 1204.67 0.28 0 1031 1281 1271 1260 1250 1239 1266 1245 837 378 2500 800 1 1 33477189 402 -3.01 0.25 12 0.22 -399.00 4894.00 2280 20240227 -47.37 982 20241118 22.20 1750 -31.43 20250106 1170 2.56 20250311 2255 -46.78 20240603 382 214.14 20240411 0.01 N 096690 2500 836 억 92377 N N 0 N 00 N