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
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
20250318,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,10,2,0.39,14410280,5450,234.11,2585,2700,2585,3350,1810,2580,2644.09,2.60,0,-336,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,173,-123.33,1.13,12,0.08,-21.00,2287.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2440,6.15,20250304,3325,-22.11,20240415,2150,20.47,20241025,0.00,N,096870,500,33 억,,173466,N,N,0,N,00,N
20250318,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,110,2,4.26,9330065,3494,150.09,2585,2700,2585,3350,1810,2580,2670.31,2.60,0,-162,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,180,-128.10,1.18,12,0.05,-21.00,2287.00,3325,20240415,-19.10,2150,20241025,25.12,3070,-12.38,20250121,2440,10.25,20250304,3325,-19.10,20240415,2150,25.12,20241025,0.00,N,096870,500,33 억,,173466,N,N,0,N,00,N
20250318,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,30,2,1.16,1271370,490,21.05,2585,2610,2585,3350,1810,2580,2594.63,2.60,0,-135,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,174,-124.29,1.14,12,0.01,-21.00,2287.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2440,6.97,20250304,3325,-21.50,20240415,2150,21.40,20241025,0.00,N,096870,500,33 억,,173466,N,N,0,N,00,N
20250318,130740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,15,2,0.58,905020,349,14.99,2585,2610,2585,3350,1810,2580,2593.18,2.60,0,4,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,173,-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,,173466,N,N,0,N,00,N
20250318,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,15,2,0.58,905020,349,14.99,2585,2610,2585,3350,1810,2580,2593.18,2.60,0,4,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,173,-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,,173466,N,N,0,N,00,N
20250318,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,10,2,0.39,814195,314,13.49,2585,2610,2585,3350,1810,2580,2592.98,2.60,0,4,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,173,-123.33,1.13,12,0.00,-21.00,2287.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2440,6.15,20250304,3325,-22.11,20240415,2150,20.47,20241025,0.00,N,096870,500,33 억,,173466,N,N,0,N,00,N
20250318,100742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,10,2,0.39,713165,275,11.81,2585,2610,2585,3350,1810,2580,2593.33,2.60,0,4,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,173,-123.33,1.13,12,0.00,-21.00,2287.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2440,6.15,20250304,3325,-22.11,20240415,2150,20.47,20241025,0.00,N,096870,500,33 억,,173466,N,N,0,N,00,N
20250318,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,5,2,0.19,305030,118,5.07,2585,2585,2585,3350,1810,2580,2585.00,2.60,0,-11,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,173,-123.10,1.13,12,0.00,-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,,173466,N,N,0,N,00,N
20250317,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,5,2,0.19,5875382,2276,55.49,2575,2645,2565,3345,1805,2575,2581.45,2.57,0,41,2621,2597,2586,2562,2551,2592,2557,33,770,500,1800,5,1,6678400,172,-122.86,1.13,12,0.03,-21.00,2287.00,3325,20240415,-22.41,2150,20241025,20.00,3070,-15.96,20250121,2440,5.74,20250304,3325,-22.41,20240415,2150,20.00,20241025,0.00,N,096870,500,33 억,,171871,N,N,0,N,00,N
20250317,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,70,2,2.72,5782442,2240,54.61,2575,2645,2565,3345,1805,2575,2581.45,2.57,0,41,2621,2597,2586,2562,2551,2592,2557,33,770,500,1800,5,1,6678400,177,-125.95,1.16,12,0.03,-21.00,2287.00,3325,20240415,-20.45,2150,20241025,23.02,3070,-13.84,20250121,2440,8.40,20250304,3325,-20.45,20240415,2150,23.02,20241025,0.00,N,096870,500,33 억,,171871,N,N,0,N,00,N
20250317,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,5,2,0.19,4008652,1557,37.96,2575,2580,2565,3345,1805,2575,2574.60,2.57,0,42,2621,2597,2586,2562,2551,2592,2557,33,770,500,1800,5,1,6678400,172,-122.86,1.13,12,0.02,-21.00,2287.00,3325,20240415,-22.41,2150,20241025,20.00,3070,-15.96,20250121,2440,5.74,20250304,3325,-22.41,20240415,2150,20.00,20241025,0.00,N,096870,500,33 억,,171871,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 160739 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 10 2 0.39 14410280 5450 234.11 2585 2700 2585 3350 1810 2580 2644.09 2.60 0 -336 2676 2627 2596 2547 2516 2652 2572 33 770 500 1800 5 1 6678400 173 -123.33 1.13 12 0.08 -21.00 2287.00 3325 20240415 -22.11 2150 20241025 20.47 3070 -15.64 20250121 2440 6.15 20250304 3325 -22.11 20240415 2150 20.47 20241025 0.00 N 096870 500 33 억 173466 N N 0 N 00 N
3 20250318 150743 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 110 2 4.26 9330065 3494 150.09 2585 2700 2585 3350 1810 2580 2670.31 2.60 0 -162 2676 2627 2596 2547 2516 2652 2572 33 770 500 1800 5 1 6678400 180 -128.10 1.18 12 0.05 -21.00 2287.00 3325 20240415 -19.10 2150 20241025 25.12 3070 -12.38 20250121 2440 10.25 20250304 3325 -19.10 20240415 2150 25.12 20241025 0.00 N 096870 500 33 억 173466 N N 0 N 00 N
4 20250318 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 30 2 1.16 1271370 490 21.05 2585 2610 2585 3350 1810 2580 2594.63 2.60 0 -135 2676 2627 2596 2547 2516 2652 2572 33 770 500 1800 5 1 6678400 174 -124.29 1.14 12 0.01 -21.00 2287.00 3325 20240415 -21.50 2150 20241025 21.40 3070 -14.98 20250121 2440 6.97 20250304 3325 -21.50 20240415 2150 21.40 20241025 0.00 N 096870 500 33 억 173466 N N 0 N 00 N
5 20250318 130740 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 15 2 0.58 905020 349 14.99 2585 2610 2585 3350 1810 2580 2593.18 2.60 0 4 2676 2627 2596 2547 2516 2652 2572 33 770 500 1800 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 173466 N N 0 N 00 N
6 20250318 120741 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 15 2 0.58 905020 349 14.99 2585 2610 2585 3350 1810 2580 2593.18 2.60 0 4 2676 2627 2596 2547 2516 2652 2572 33 770 500 1800 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 173466 N N 0 N 00 N
7 20250318 110739 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 10 2 0.39 814195 314 13.49 2585 2610 2585 3350 1810 2580 2592.98 2.60 0 4 2676 2627 2596 2547 2516 2652 2572 33 770 500 1800 5 1 6678400 173 -123.33 1.13 12 0.00 -21.00 2287.00 3325 20240415 -22.11 2150 20241025 20.47 3070 -15.64 20250121 2440 6.15 20250304 3325 -22.11 20240415 2150 20.47 20241025 0.00 N 096870 500 33 억 173466 N N 0 N 00 N
8 20250318 100742 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 10 2 0.39 713165 275 11.81 2585 2610 2585 3350 1810 2580 2593.33 2.60 0 4 2676 2627 2596 2547 2516 2652 2572 33 770 500 1800 5 1 6678400 173 -123.33 1.13 12 0.00 -21.00 2287.00 3325 20240415 -22.11 2150 20241025 20.47 3070 -15.64 20250121 2440 6.15 20250304 3325 -22.11 20240415 2150 20.47 20241025 0.00 N 096870 500 33 억 173466 N N 0 N 00 N
9 20250318 090744 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 5 2 0.19 305030 118 5.07 2585 2585 2585 3350 1810 2580 2585.00 2.60 0 -11 2676 2627 2596 2547 2516 2652 2572 33 770 500 1800 5 1 6678400 173 -123.10 1.13 12 0.00 -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 173466 N N 0 N 00 N
10 20250317 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 5 2 0.19 5875382 2276 55.49 2575 2645 2565 3345 1805 2575 2581.45 2.57 0 41 2621 2597 2586 2562 2551 2592 2557 33 770 500 1800 5 1 6678400 172 -122.86 1.13 12 0.03 -21.00 2287.00 3325 20240415 -22.41 2150 20241025 20.00 3070 -15.96 20250121 2440 5.74 20250304 3325 -22.41 20240415 2150 20.00 20241025 0.00 N 096870 500 33 억 171871 N N 0 N 00 N
11 20250317 150738 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 70 2 2.72 5782442 2240 54.61 2575 2645 2565 3345 1805 2575 2581.45 2.57 0 41 2621 2597 2586 2562 2551 2592 2557 33 770 500 1800 5 1 6678400 177 -125.95 1.16 12 0.03 -21.00 2287.00 3325 20240415 -20.45 2150 20241025 23.02 3070 -13.84 20250121 2440 8.40 20250304 3325 -20.45 20240415 2150 23.02 20241025 0.00 N 096870 500 33 억 171871 N N 0 N 00 N
12 20250317 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 5 2 0.19 4008652 1557 37.96 2575 2580 2565 3345 1805 2575 2574.60 2.57 0 42 2621 2597 2586 2562 2551 2592 2557 33 770 500 1800 5 1 6678400 172 -122.86 1.13 12 0.02 -21.00 2287.00 3325 20240415 -22.41 2150 20241025 20.00 3070 -15.96 20250121 2440 5.74 20250304 3325 -22.41 20240415 2150 20.00 20241025 0.00 N 096870 500 33 억 171871 N N 0 N 00 N