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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-6,5,-0.98,74972856,123257,167.38,606,615,606,796,430,613,608.26,1.53,0,-39734,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,482,-46.69,0.62,12,0.16,-13.00,980.00,2250,20240523,-73.02,490,20241209,23.88,724,-16.16,20250117,585,3.76,20250311,2250,-73.02,20240523,490,23.88,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N
20250318,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,-4,5,-0.65,68655179,112849,153.25,606,615,606,796,430,613,608.38,1.53,0,-33790,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,483,-46.85,0.62,12,0.14,-13.00,980.00,2250,20240523,-72.93,490,20241209,24.29,724,-15.88,20250117,585,4.10,20250311,2250,-72.93,20240523,490,24.29,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N
20250318,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-6,5,-0.98,66535584,109362,148.51,606,615,606,796,430,613,608.40,1.53,0,-31361,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,482,-46.69,0.62,12,0.14,-13.00,980.00,2250,20240523,-73.02,490,20241209,23.88,724,-16.16,20250117,585,3.76,20250311,2250,-73.02,20240523,490,23.88,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N
20250318,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,-4,5,-0.65,44348471,72827,98.90,606,615,606,796,430,613,608.96,1.53,0,-7714,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,483,-46.85,0.62,12,0.09,-13.00,980.00,2250,20240523,-72.93,490,20241209,24.29,724,-15.88,20250117,585,4.10,20250311,2250,-72.93,20240523,490,24.29,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N
20250318,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,-4,5,-0.65,32556938,53452,72.59,606,615,606,796,430,613,609.09,1.53,0,-2180,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,483,-46.85,0.62,12,0.07,-13.00,980.00,2250,20240523,-72.93,490,20241209,24.29,724,-15.88,20250117,585,4.10,20250311,2250,-72.93,20240523,490,24.29,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N
20250318,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,-1,5,-0.16,25596078,42054,57.11,606,615,606,796,430,613,608.65,1.53,0,482,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,486,-47.08,0.62,12,0.05,-13.00,980.00,2250,20240523,-72.80,490,20241209,24.90,724,-15.47,20250117,585,4.62,20250311,2250,-72.80,20240523,490,24.90,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N
20250318,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,21497917,35349,48.00,606,615,606,796,430,613,608.16,1.53,0,1199,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,487,-47.15,0.63,12,0.04,-13.00,980.00,2250,20240523,-72.76,490,20241209,25.10,724,-15.33,20250117,585,4.79,20250311,2250,-72.76,20240523,490,25.10,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N
20250318,090743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,2,2,0.33,1969672,3242,4.40,606,615,606,796,430,613,607.55,1.53,0,1369,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,488,-47.31,0.63,12,0.00,-13.00,980.00,2250,20240523,-72.67,490,20241209,25.51,724,-15.06,20250117,585,5.13,20250311,2250,-72.67,20240523,490,25.51,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N
20250317,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,-1,5,-0.16,43295530,70158,51.69,623,623,612,798,430,614,617.11,1.56,0,-21399,623,618,612,607,601,621,610,159,184,200,410,1,1,79381616,487,-47.15,0.63,12,0.09,-13.00,980.00,2250,20240523,-72.76,490,20241209,25.10,724,-15.33,20250117,585,4.79,20250311,2250,-72.76,20240523,490,25.10,20241209,1.50,N,096630,200,158 억,,1238363,N,N,0,N,00,N
20250317,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,0,3,0.00,42299738,68532,50.49,623,623,612,798,430,614,617.23,1.56,0,-21399,623,618,612,607,601,621,610,159,184,200,410,1,1,79381616,487,-47.23,0.63,12,0.09,-13.00,980.00,2250,20240523,-72.71,490,20241209,25.31,724,-15.19,20250117,585,4.96,20250311,2250,-72.71,20240523,490,25.31,20241209,1.50,N,096630,200,158 억,,1238363,N,N,0,N,00,N
20250317,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,5,2,0.81,23721856,38288,28.21,623,623,615,798,430,614,619.56,1.56,0,-7850,623,618,612,607,601,621,610,159,184,200,410,1,1,79381616,491,-47.62,0.63,12,0.05,-13.00,980.00,2250,20240523,-72.49,490,20241209,26.33,724,-14.50,20250117,585,5.81,20250311,2250,-72.49,20240523,490,26.33,20241209,1.50,N,096630,200,158 억,,1238363,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 20250318 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 607 -6 5 -0.98 74972856 123257 167.38 606 615 606 796 430 613 608.26 1.53 0 -39734 627 620 616 609 605 618 607 159 183 200 410 1 1 79381616 482 -46.69 0.62 12 0.16 -13.00 980.00 2250 20240523 -73.02 490 20241209 23.88 724 -16.16 20250117 585 3.76 20250311 2250 -73.02 20240523 490 23.88 20241209 1.56 N 096630 200 158 억 1216967 N N 0 N 00 N
3 20250318 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 609 -4 5 -0.65 68655179 112849 153.25 606 615 606 796 430 613 608.38 1.53 0 -33790 627 620 616 609 605 618 607 159 183 200 410 1 1 79381616 483 -46.85 0.62 12 0.14 -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 1.56 N 096630 200 158 억 1216967 N N 0 N 00 N
4 20250318 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 607 -6 5 -0.98 66535584 109362 148.51 606 615 606 796 430 613 608.40 1.53 0 -31361 627 620 616 609 605 618 607 159 183 200 410 1 1 79381616 482 -46.69 0.62 12 0.14 -13.00 980.00 2250 20240523 -73.02 490 20241209 23.88 724 -16.16 20250117 585 3.76 20250311 2250 -73.02 20240523 490 23.88 20241209 1.56 N 096630 200 158 억 1216967 N N 0 N 00 N
5 20250318 130739 57 100.00 KOSDAQ 전기·전자 N N N N N 609 -4 5 -0.65 44348471 72827 98.90 606 615 606 796 430 613 608.96 1.53 0 -7714 627 620 616 609 605 618 607 159 183 200 410 1 1 79381616 483 -46.85 0.62 12 0.09 -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 1.56 N 096630 200 158 억 1216967 N N 0 N 00 N
6 20250318 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 609 -4 5 -0.65 32556938 53452 72.59 606 615 606 796 430 613 609.09 1.53 0 -2180 627 620 616 609 605 618 607 159 183 200 410 1 1 79381616 483 -46.85 0.62 12 0.07 -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 1.56 N 096630 200 158 억 1216967 N N 0 N 00 N
7 20250318 110738 57 100.00 KOSDAQ 전기·전자 N N N N N 612 -1 5 -0.16 25596078 42054 57.11 606 615 606 796 430 613 608.65 1.53 0 482 627 620 616 609 605 618 607 159 183 200 410 1 1 79381616 486 -47.08 0.62 12 0.05 -13.00 980.00 2250 20240523 -72.80 490 20241209 24.90 724 -15.47 20250117 585 4.62 20250311 2250 -72.80 20240523 490 24.90 20241209 1.56 N 096630 200 158 억 1216967 N N 0 N 00 N
8 20250318 100740 57 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 21497917 35349 48.00 606 615 606 796 430 613 608.16 1.53 0 1199 627 620 616 609 605 618 607 159 183 200 410 1 1 79381616 487 -47.15 0.63 12 0.04 -13.00 980.00 2250 20240523 -72.76 490 20241209 25.10 724 -15.33 20250117 585 4.79 20250311 2250 -72.76 20240523 490 25.10 20241209 1.56 N 096630 200 158 억 1216967 N N 0 N 00 N
9 20250318 090743 57 100.00 KOSDAQ 전기·전자 N N N N N 615 2 2 0.33 1969672 3242 4.40 606 615 606 796 430 613 607.55 1.53 0 1369 627 620 616 609 605 618 607 159 183 200 410 1 1 79381616 488 -47.31 0.63 12 0.00 -13.00 980.00 2250 20240523 -72.67 490 20241209 25.51 724 -15.06 20250117 585 5.13 20250311 2250 -72.67 20240523 490 25.51 20241209 1.56 N 096630 200 158 억 1216967 N N 0 N 00 N
10 20250317 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 613 -1 5 -0.16 43295530 70158 51.69 623 623 612 798 430 614 617.11 1.56 0 -21399 623 618 612 607 601 621 610 159 184 200 410 1 1 79381616 487 -47.15 0.63 12 0.09 -13.00 980.00 2250 20240523 -72.76 490 20241209 25.10 724 -15.33 20250117 585 4.79 20250311 2250 -72.76 20240523 490 25.10 20241209 1.50 N 096630 200 158 억 1238363 N N 0 N 00 N
11 20250317 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 614 0 3 0.00 42299738 68532 50.49 623 623 612 798 430 614 617.23 1.56 0 -21399 623 618 612 607 601 621 610 159 184 200 410 1 1 79381616 487 -47.23 0.63 12 0.09 -13.00 980.00 2250 20240523 -72.71 490 20241209 25.31 724 -15.19 20250117 585 4.96 20250311 2250 -72.71 20240523 490 25.31 20241209 1.50 N 096630 200 158 억 1238363 N N 0 N 00 N
12 20250317 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 619 5 2 0.81 23721856 38288 28.21 623 623 615 798 430 614 619.56 1.56 0 -7850 623 618 612 607 601 621 610 159 184 200 410 1 1 79381616 491 -47.62 0.63 12 0.05 -13.00 980.00 2250 20240523 -72.49 490 20241209 26.33 724 -14.50 20250117 585 5.81 20250311 2250 -72.49 20240523 490 26.33 20241209 1.50 N 096630 200 158 억 1238363 N N 0 N 00 N