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
096870/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
20250312,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-5,5,-0.19,7149475,2758,48.65,2575,2630,2570,3385,1825,2605,2592.27,2.58,0,-341,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,174,-123.81,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,10,2,0.38,6286020,2426,42.79,2575,2630,2570,3385,1825,2605,2591.10,2.58,0,-151,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,175,-124.52,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.35,2150,20241025,21.63,3070,-14.82,20250121,2440,7.17,20250304,3325,-21.35,20240415,2150,21.63,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,0,3,0.00,5851750,2260,39.87,2575,2605,2570,3385,1825,2605,2589.27,2.58,0,-151,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,174,-124.05,1.14,12,0.03,-21.00,2287.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2440,6.76,20250304,3325,-21.65,20240415,2150,21.16,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-5,5,-0.19,4247070,1644,29.00,2575,2600,2570,3385,1825,2605,2583.38,2.58,0,-188,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,174,-123.81,1.14,12,0.02,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-5,5,-0.19,3568470,1383,24.40,2575,2600,2570,3385,1825,2605,2580.24,2.58,0,-195,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,174,-123.81,1.14,12,0.02,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-20,5,-0.77,3080355,1195,21.08,2575,2595,2570,3385,1825,2605,2577.70,2.58,0,-158,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,173,-123.10,1.13,12,0.02,-21.00,2287.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2440,5.94,20250304,3325,-22.26,20240415,2150,20.23,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-10,5,-0.38,2551075,991,17.48,2575,2595,2570,3385,1825,2605,2574.24,2.58,0,36,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,173,-123.57,1.13,12,0.01,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2440,6.35,20250304,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,-35,5,-1.34,2028290,788,13.90,2575,2575,2570,3385,1825,2605,2573.97,2.58,0,-43,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,172,-122.38,1.12,12,0.01,-21.00,2287.00,3325,20240415,-22.71,2150,20241025,19.53,3070,-16.29,20250121,2440,5.33,20250304,3325,-22.71,20240415,2150,19.53,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250311,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,40,2,1.56,14586160,5669,81.92,2570,2645,2565,3330,1800,2565,2572.97,2.57,0,97,2668,2616,2573,2521,2478,2642,2547,33,765,500,1790,5,1,6678400,174,-124.05,1.14,12,0.08,-21.00,2287.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2440,6.76,20250304,3325,-21.65,20240415,2150,21.16,20241025,0.00,N,096870,500,33 억,,171943,N,N,0,N,00,N
20250311,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,65,2,2.53,14466305,5623,81.26,2570,2645,2565,3330,1800,2565,2572.70,2.57,0,97,2668,2616,2573,2521,2478,2642,2547,33,765,500,1790,5,1,6678400,176,-125.24,1.15,12,0.08,-21.00,2287.00,3325,20240415,-20.90,2150,20241025,22.33,3070,-14.33,20250121,2440,7.79,20250304,3325,-20.90,20240415,2150,22.33,20241025,0.00,N,096870,500,33 억,,171943,N,N,0,N,00,N
20250311,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,10,2,0.39,13500160,5255,75.94,2570,2590,2565,3330,1800,2565,2569.01,2.57,0,190,2668,2616,2573,2521,2478,2642,2547,33,765,500,1790,5,1,6678400,172,-122.62,1.13,12,0.08,-21.00,2287.00,3325,20240415,-22.56,2150,20241025,19.77,3070,-16.12,20250121,2440,5.53,20250304,3325,-22.56,20240415,2150,19.77,20241025,0.00,N,096870,500,33 억,,171943,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 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -5 5 -0.19 7149475 2758 48.65 2575 2630 2570 3385 1825 2605 2592.27 2.58 0 -341 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 174 -123.81 1.14 12 0.04 -21.00 2287.00 3325 20240415 -21.80 2150 20241025 20.93 3070 -15.31 20250121 2440 6.56 20250304 3325 -21.80 20240415 2150 20.93 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
3 20250312 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 10 2 0.38 6286020 2426 42.79 2575 2630 2570 3385 1825 2605 2591.10 2.58 0 -151 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 175 -124.52 1.14 12 0.04 -21.00 2287.00 3325 20240415 -21.35 2150 20241025 21.63 3070 -14.82 20250121 2440 7.17 20250304 3325 -21.35 20240415 2150 21.63 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
4 20250312 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 0 3 0.00 5851750 2260 39.87 2575 2605 2570 3385 1825 2605 2589.27 2.58 0 -151 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 174 -124.05 1.14 12 0.03 -21.00 2287.00 3325 20240415 -21.65 2150 20241025 21.16 3070 -15.15 20250121 2440 6.76 20250304 3325 -21.65 20240415 2150 21.16 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
5 20250312 130727 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -5 5 -0.19 4247070 1644 29.00 2575 2600 2570 3385 1825 2605 2583.38 2.58 0 -188 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 174 -123.81 1.14 12 0.02 -21.00 2287.00 3325 20240415 -21.80 2150 20241025 20.93 3070 -15.31 20250121 2440 6.56 20250304 3325 -21.80 20240415 2150 20.93 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
6 20250312 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -5 5 -0.19 3568470 1383 24.40 2575 2600 2570 3385 1825 2605 2580.24 2.58 0 -195 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 174 -123.81 1.14 12 0.02 -21.00 2287.00 3325 20240415 -21.80 2150 20241025 20.93 3070 -15.31 20250121 2440 6.56 20250304 3325 -21.80 20240415 2150 20.93 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
7 20250312 110724 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -20 5 -0.77 3080355 1195 21.08 2575 2595 2570 3385 1825 2605 2577.70 2.58 0 -158 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 173 -123.10 1.13 12 0.02 -21.00 2287.00 3325 20240415 -22.26 2150 20241025 20.23 3070 -15.80 20250121 2440 5.94 20250304 3325 -22.26 20240415 2150 20.23 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
8 20250312 100726 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -10 5 -0.38 2551075 991 17.48 2575 2595 2570 3385 1825 2605 2574.24 2.58 0 36 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 173 -123.57 1.13 12 0.01 -21.00 2287.00 3325 20240415 -21.95 2150 20241025 20.70 3070 -15.47 20250121 2440 6.35 20250304 3325 -21.95 20240415 2150 20.70 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
9 20250312 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 -35 5 -1.34 2028290 788 13.90 2575 2575 2570 3385 1825 2605 2573.97 2.58 0 -43 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 172 -122.38 1.12 12 0.01 -21.00 2287.00 3325 20240415 -22.71 2150 20241025 19.53 3070 -16.29 20250121 2440 5.33 20250304 3325 -22.71 20240415 2150 19.53 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
10 20250311 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 40 2 1.56 14586160 5669 81.92 2570 2645 2565 3330 1800 2565 2572.97 2.57 0 97 2668 2616 2573 2521 2478 2642 2547 33 765 500 1790 5 1 6678400 174 -124.05 1.14 12 0.08 -21.00 2287.00 3325 20240415 -21.65 2150 20241025 21.16 3070 -15.15 20250121 2440 6.76 20250304 3325 -21.65 20240415 2150 21.16 20241025 0.00 N 096870 500 33 억 171943 N N 0 N 00 N
11 20250311 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 65 2 2.53 14466305 5623 81.26 2570 2645 2565 3330 1800 2565 2572.70 2.57 0 97 2668 2616 2573 2521 2478 2642 2547 33 765 500 1790 5 1 6678400 176 -125.24 1.15 12 0.08 -21.00 2287.00 3325 20240415 -20.90 2150 20241025 22.33 3070 -14.33 20250121 2440 7.79 20250304 3325 -20.90 20240415 2150 22.33 20241025 0.00 N 096870 500 33 억 171943 N N 0 N 00 N
12 20250311 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 10 2 0.39 13500160 5255 75.94 2570 2590 2565 3330 1800 2565 2569.01 2.57 0 190 2668 2616 2573 2521 2478 2642 2547 33 765 500 1790 5 1 6678400 172 -122.62 1.13 12 0.08 -21.00 2287.00 3325 20240415 -22.56 2150 20241025 19.77 3070 -16.12 20250121 2440 5.53 20250304 3325 -22.56 20240415 2150 19.77 20241025 0.00 N 096870 500 33 억 171943 N N 0 N 00 N