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
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
20250318,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1192,4,2,0.34,32922439,27778,90.00,1188,1203,1170,1544,832,1188,1185.20,0.31,0,1189,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,399,-2.99,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.14,982,20241118,21.38,1750,-31.89,20250106,1153,3.38,20250314,2255,-47.14,20240603,382,212.04,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N
20250318,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1194,6,2,0.51,32540989,27458,88.96,1188,1203,1170,1544,832,1188,1185.12,0.31,0,1219,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,400,-2.99,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.05,982,20241118,21.59,1750,-31.77,20250106,1153,3.56,20250314,2255,-47.05,20240603,382,212.57,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N
20250318,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,5,2,0.42,30904563,26083,84.51,1188,1203,1170,1544,832,1188,1184.85,0.31,0,1217,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,399,-2.99,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.10,982,20241118,21.49,1750,-31.83,20250106,1153,3.47,20250314,2255,-47.10,20240603,382,212.30,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N
20250318,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,-8,5,-0.67,23983318,20243,65.59,1188,1203,1170,1544,832,1188,1184.77,0.31,0,1230,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,395,-2.96,0.24,12,0.06,-399.00,4894.00,2255,20240603,-47.67,982,20241118,20.16,1750,-32.57,20250106,1153,2.34,20250314,2255,-47.67,20240603,382,208.90,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N
20250318,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,-5,5,-0.42,18163101,15329,49.66,1188,1203,1170,1544,832,1188,1184.88,0.31,0,1368,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,396,-2.96,0.24,12,0.05,-399.00,4894.00,2255,20240603,-47.54,982,20241118,20.47,1750,-32.40,20250106,1153,2.60,20250314,2255,-47.54,20240603,382,209.69,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N
20250318,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1184,-4,5,-0.34,16711239,14089,45.65,1188,1203,1171,1544,832,1188,1186.12,0.31,0,1369,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,396,-2.97,0.24,12,0.04,-399.00,4894.00,2255,20240603,-47.49,982,20241118,20.57,1750,-32.34,20250106,1153,2.69,20250314,2255,-47.49,20240603,382,209.95,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N
20250318,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1197,9,2,0.76,8322845,6983,22.62,1188,1203,1188,1544,832,1188,1191.87,0.31,0,1421,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,401,-3.00,0.24,12,0.02,-399.00,4894.00,2255,20240603,-46.92,982,20241118,21.89,1750,-31.60,20250106,1153,3.82,20250314,2255,-46.92,20240603,382,213.35,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N
20250318,090743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1202,14,2,1.18,5184801,4359,14.12,1188,1203,1188,1544,832,1188,1189.45,0.31,0,1358,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,402,-3.01,0.25,12,0.01,-399.00,4894.00,2255,20240603,-46.70,982,20241118,22.40,1750,-31.31,20250106,1153,4.25,20250314,2255,-46.70,20240603,382,214.66,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N
20250317,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1188,-2,5,-0.17,36698945,30865,121.35,1200,1215,1164,1547,833,1190,1189.01,0.30,0,396,1230,1209,1181,1160,1132,1196,1147,837,357,2500,760,1,1,33477189,398,-2.98,0.24,12,0.09,-399.00,4894.00,2255,20240603,-47.32,982,20241118,20.98,1750,-32.11,20250106,1153,3.04,20250314,2255,-47.32,20240603,382,210.99,20240411,0.01,N,096690,2500,836 억,,101779,N,N,0,N,00,N
20250317,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1179,-11,5,-0.92,32529161,27341,107.50,1200,1215,1164,1547,833,1190,1189.76,0.30,0,839,1230,1209,1181,1160,1132,1196,1147,837,357,2500,760,1,1,33477189,395,-2.95,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.72,982,20241118,20.06,1750,-32.63,20250106,1153,2.25,20250314,2255,-47.72,20240603,382,208.64,20240411,0.01,N,096690,2500,836 억,,101779,N,N,0,N,00,N
20250317,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,-1,5,-0.08,20861875,17431,68.53,1200,1215,1176,1547,833,1190,1196.83,0.30,0,1161,1230,1209,1181,1160,1132,1196,1147,837,357,2500,760,1,1,33477189,398,-2.98,0.24,12,0.05,-399.00,4894.00,2255,20240603,-47.27,982,20241118,21.08,1750,-32.06,20250106,1153,3.12,20250314,2255,-47.27,20240603,382,211.26,20240411,0.01,N,096690,2500,836 억,,101779,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 1192 4 2 0.34 32922439 27778 90.00 1188 1203 1170 1544 832 1188 1185.20 0.31 0 1189 1240 1214 1189 1163 1138 1201 1150 837 356 2500 760 1 1 33477189 399 -2.99 0.24 12 0.08 -399.00 4894.00 2255 20240603 -47.14 982 20241118 21.38 1750 -31.89 20250106 1153 3.38 20250314 2255 -47.14 20240603 382 212.04 20240411 0.01 N 096690 2500 836 억 102175 N N 0 N 00 N
3 20250318 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 1194 6 2 0.51 32540989 27458 88.96 1188 1203 1170 1544 832 1188 1185.12 0.31 0 1219 1240 1214 1189 1163 1138 1201 1150 837 356 2500 760 1 1 33477189 400 -2.99 0.24 12 0.08 -399.00 4894.00 2255 20240603 -47.05 982 20241118 21.59 1750 -31.77 20250106 1153 3.56 20250314 2255 -47.05 20240603 382 212.57 20240411 0.01 N 096690 2500 836 억 102175 N N 0 N 00 N
4 20250318 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 1193 5 2 0.42 30904563 26083 84.51 1188 1203 1170 1544 832 1188 1184.85 0.31 0 1217 1240 1214 1189 1163 1138 1201 1150 837 356 2500 760 1 1 33477189 399 -2.99 0.24 12 0.08 -399.00 4894.00 2255 20240603 -47.10 982 20241118 21.49 1750 -31.83 20250106 1153 3.47 20250314 2255 -47.10 20240603 382 212.30 20240411 0.01 N 096690 2500 836 억 102175 N N 0 N 00 N
5 20250318 130739 57 100.00 KOSDAQ 전기·전자 N N N N N 1180 -8 5 -0.67 23983318 20243 65.59 1188 1203 1170 1544 832 1188 1184.77 0.31 0 1230 1240 1214 1189 1163 1138 1201 1150 837 356 2500 760 1 1 33477189 395 -2.96 0.24 12 0.06 -399.00 4894.00 2255 20240603 -47.67 982 20241118 20.16 1750 -32.57 20250106 1153 2.34 20250314 2255 -47.67 20240603 382 208.90 20240411 0.01 N 096690 2500 836 억 102175 N N 0 N 00 N
6 20250318 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 1183 -5 5 -0.42 18163101 15329 49.66 1188 1203 1170 1544 832 1188 1184.88 0.31 0 1368 1240 1214 1189 1163 1138 1201 1150 837 356 2500 760 1 1 33477189 396 -2.96 0.24 12 0.05 -399.00 4894.00 2255 20240603 -47.54 982 20241118 20.47 1750 -32.40 20250106 1153 2.60 20250314 2255 -47.54 20240603 382 209.69 20240411 0.01 N 096690 2500 836 억 102175 N N 0 N 00 N
7 20250318 110738 57 100.00 KOSDAQ 전기·전자 N N N N N 1184 -4 5 -0.34 16711239 14089 45.65 1188 1203 1171 1544 832 1188 1186.12 0.31 0 1369 1240 1214 1189 1163 1138 1201 1150 837 356 2500 760 1 1 33477189 396 -2.97 0.24 12 0.04 -399.00 4894.00 2255 20240603 -47.49 982 20241118 20.57 1750 -32.34 20250106 1153 2.69 20250314 2255 -47.49 20240603 382 209.95 20240411 0.01 N 096690 2500 836 억 102175 N N 0 N 00 N
8 20250318 100741 57 100.00 KOSDAQ 전기·전자 N N N N N 1197 9 2 0.76 8322845 6983 22.62 1188 1203 1188 1544 832 1188 1191.87 0.31 0 1421 1240 1214 1189 1163 1138 1201 1150 837 356 2500 760 1 1 33477189 401 -3.00 0.24 12 0.02 -399.00 4894.00 2255 20240603 -46.92 982 20241118 21.89 1750 -31.60 20250106 1153 3.82 20250314 2255 -46.92 20240603 382 213.35 20240411 0.01 N 096690 2500 836 억 102175 N N 0 N 00 N
9 20250318 090743 57 100.00 KOSDAQ 전기·전자 N N N N N 1202 14 2 1.18 5184801 4359 14.12 1188 1203 1188 1544 832 1188 1189.45 0.31 0 1358 1240 1214 1189 1163 1138 1201 1150 837 356 2500 760 1 1 33477189 402 -3.01 0.25 12 0.01 -399.00 4894.00 2255 20240603 -46.70 982 20241118 22.40 1750 -31.31 20250106 1153 4.25 20250314 2255 -46.70 20240603 382 214.66 20240411 0.01 N 096690 2500 836 억 102175 N N 0 N 00 N
10 20250317 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 1188 -2 5 -0.17 36698945 30865 121.35 1200 1215 1164 1547 833 1190 1189.01 0.30 0 396 1230 1209 1181 1160 1132 1196 1147 837 357 2500 760 1 1 33477189 398 -2.98 0.24 12 0.09 -399.00 4894.00 2255 20240603 -47.32 982 20241118 20.98 1750 -32.11 20250106 1153 3.04 20250314 2255 -47.32 20240603 382 210.99 20240411 0.01 N 096690 2500 836 억 101779 N N 0 N 00 N
11 20250317 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 1179 -11 5 -0.92 32529161 27341 107.50 1200 1215 1164 1547 833 1190 1189.76 0.30 0 839 1230 1209 1181 1160 1132 1196 1147 837 357 2500 760 1 1 33477189 395 -2.95 0.24 12 0.08 -399.00 4894.00 2255 20240603 -47.72 982 20241118 20.06 1750 -32.63 20250106 1153 2.25 20250314 2255 -47.72 20240603 382 208.64 20240411 0.01 N 096690 2500 836 억 101779 N N 0 N 00 N
12 20250317 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 1189 -1 5 -0.08 20861875 17431 68.53 1200 1215 1176 1547 833 1190 1196.83 0.30 0 1161 1230 1209 1181 1160 1132 1196 1147 837 357 2500 760 1 1 33477189 398 -2.98 0.24 12 0.05 -399.00 4894.00 2255 20240603 -47.27 982 20241118 21.08 1750 -32.06 20250106 1153 3.12 20250314 2255 -47.27 20240603 382 211.26 20240411 0.01 N 096690 2500 836 억 101779 N N 0 N 00 N