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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,6,2,0.98,20866976,33675,24.81,623,623,615,798,430,614,619.66,1.56,0,-4207,623,618,612,607,601,621,610,159,184,200,410,1,1,79381616,492,-47.69,0.63,12,0.04,-13.00,980.00,2250,20240523,-72.44,490,20241209,26.53,724,-14.36,20250117,585,5.98,20250311,2250,-72.44,20240523,490,26.53,20241209,1.50,N,096630,200,158 억,,1238363,N,N,0,N,00,N
20250317,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,4,2,0.65,13765319,22222,16.37,623,623,615,798,430,614,619.45,1.56,0,-3611,623,618,612,607,601,621,610,159,184,200,410,1,1,79381616,491,-47.54,0.63,12,0.03,-13.00,980.00,2250,20240523,-72.53,490,20241209,26.12,724,-14.64,20250117,585,5.64,20250311,2250,-72.53,20240523,490,26.12,20241209,1.50,N,096630,200,158 억,,1238363,N,N,0,N,00,N
20250317,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,7,2,1.14,12717979,20532,15.13,623,623,615,798,430,614,619.42,1.56,0,-3594,623,618,612,607,601,621,610,159,184,200,410,1,1,79381616,493,-47.77,0.63,12,0.03,-13.00,980.00,2250,20240523,-72.40,490,20241209,26.73,724,-14.23,20250117,585,6.15,20250311,2250,-72.40,20240523,490,26.73,20241209,1.50,N,096630,200,158 억,,1238363,N,N,0,N,00,N
20250317,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,6,2,0.98,7622956,12312,9.07,623,623,615,798,430,614,619.15,1.56,0,1843,623,618,612,607,601,621,610,159,184,200,410,1,1,79381616,492,-47.69,0.63,12,0.02,-13.00,980.00,2250,20240523,-72.44,490,20241209,26.53,724,-14.36,20250117,585,5.98,20250311,2250,-72.44,20240523,490,26.53,20241209,1.50,N,096630,200,158 억,,1238363,N,N,0,N,00,N
20250317,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,8,2,1.30,1720891,2779,2.05,623,623,615,798,430,614,619.25,1.56,0,1257,623,618,612,607,601,621,610,159,184,200,410,1,1,79381616,494,-47.85,0.63,12,0.00,-13.00,980.00,2250,20240523,-72.36,490,20241209,26.94,724,-14.09,20250117,585,6.32,20250311,2250,-72.36,20240523,490,26.94,20241209,1.50,N,096630,200,158 억,,1238363,N,N,0,N,00,N
20250314,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,4,2,0.66,83077033,135605,98.74,609,617,606,793,427,610,612.64,1.56,0,745,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,487,-47.23,0.63,12,0.17,-13.00,980.00,2250,20240523,-72.71,490,20241209,25.31,724,-15.19,20250117,585,4.96,20250311,2250,-72.71,20240523,490,25.31,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N
20250314,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,5,2,0.82,44893055,73416,53.46,609,617,606,793,427,610,611.49,1.56,0,-3244,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,488,-47.31,0.63,12,0.09,-13.00,980.00,2250,20240523,-72.67,490,20241209,25.51,724,-15.06,20250117,585,5.13,20250311,2250,-72.67,20240523,490,25.51,20241209,1.61,N,096630,200,158 억,,1237615,N,N,0,N,00,N
20250314,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,5,2,0.82,42993564,70323,51.21,609,617,606,793,427,610,611.37,1.56,0,-3246,649,629,617,597,585,623,591,159,183,200,410,1,1,79381616,488,-47.31,0.63,12,0.09,-13.00,980.00,2250,20240523,-72.67,490,20241209,25.51,724,-15.06,20250117,585,5.13,20250311,2250,-72.67,20240523,490,25.51,20241209,1.61,N,096630,200,158 억,,1237615,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 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
3 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
4 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
5 20250317 130737 57 100.00 KOSDAQ 전기·전자 N N N N N 620 6 2 0.98 20866976 33675 24.81 623 623 615 798 430 614 619.66 1.56 0 -4207 623 618 612 607 601 621 610 159 184 200 410 1 1 79381616 492 -47.69 0.63 12 0.04 -13.00 980.00 2250 20240523 -72.44 490 20241209 26.53 724 -14.36 20250117 585 5.98 20250311 2250 -72.44 20240523 490 26.53 20241209 1.50 N 096630 200 158 억 1238363 N N 0 N 00 N
6 20250317 120736 57 100.00 KOSDAQ 전기·전자 N N N N N 618 4 2 0.65 13765319 22222 16.37 623 623 615 798 430 614 619.45 1.56 0 -3611 623 618 612 607 601 621 610 159 184 200 410 1 1 79381616 491 -47.54 0.63 12 0.03 -13.00 980.00 2250 20240523 -72.53 490 20241209 26.12 724 -14.64 20250117 585 5.64 20250311 2250 -72.53 20240523 490 26.12 20241209 1.50 N 096630 200 158 억 1238363 N N 0 N 00 N
7 20250317 110738 57 100.00 KOSDAQ 전기·전자 N N N N N 621 7 2 1.14 12717979 20532 15.13 623 623 615 798 430 614 619.42 1.56 0 -3594 623 618 612 607 601 621 610 159 184 200 410 1 1 79381616 493 -47.77 0.63 12 0.03 -13.00 980.00 2250 20240523 -72.40 490 20241209 26.73 724 -14.23 20250117 585 6.15 20250311 2250 -72.40 20240523 490 26.73 20241209 1.50 N 096630 200 158 억 1238363 N N 0 N 00 N
8 20250317 100737 57 100.00 KOSDAQ 전기·전자 N N N N N 620 6 2 0.98 7622956 12312 9.07 623 623 615 798 430 614 619.15 1.56 0 1843 623 618 612 607 601 621 610 159 184 200 410 1 1 79381616 492 -47.69 0.63 12 0.02 -13.00 980.00 2250 20240523 -72.44 490 20241209 26.53 724 -14.36 20250117 585 5.98 20250311 2250 -72.44 20240523 490 26.53 20241209 1.50 N 096630 200 158 억 1238363 N N 0 N 00 N
9 20250317 090738 57 100.00 KOSDAQ 전기·전자 N N N N N 622 8 2 1.30 1720891 2779 2.05 623 623 615 798 430 614 619.25 1.56 0 1257 623 618 612 607 601 621 610 159 184 200 410 1 1 79381616 494 -47.85 0.63 12 0.00 -13.00 980.00 2250 20240523 -72.36 490 20241209 26.94 724 -14.09 20250117 585 6.32 20250311 2250 -72.36 20240523 490 26.94 20241209 1.50 N 096630 200 158 억 1238363 N N 0 N 00 N
10 20250314 160734 57 100.00 KOSDAQ 전기·전자 N N N N N 614 4 2 0.66 83077033 135605 98.74 609 617 606 793 427 610 612.64 1.56 0 745 649 629 617 597 585 623 591 159 183 200 410 1 1 79381616 487 -47.23 0.63 12 0.17 -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 1.61 N 096630 200 158 억 1237615 N N 0 N 00 N
11 20250314 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 615 5 2 0.82 44893055 73416 53.46 609 617 606 793 427 610 611.49 1.56 0 -3244 649 629 617 597 585 623 591 159 183 200 410 1 1 79381616 488 -47.31 0.63 12 0.09 -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 1.61 N 096630 200 158 억 1237615 N N 0 N 00 N
12 20250314 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 615 5 2 0.82 42993564 70323 51.21 609 617 606 793 427 610 611.37 1.56 0 -3246 649 629 617 597 585 623 591 159 183 200 410 1 1 79381616 488 -47.31 0.63 12 0.09 -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 1.61 N 096630 200 158 억 1237615 N N 0 N 00 N