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
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
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
20250317,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,0,3,0.00,19631666,16393,64.45,1200,1215,1176,1547,833,1190,1197.56,0.30,0,1158,1230,1209,1181,1160,1132,1196,1147,837,357,2500,760,1,1,33477189,398,-2.98,0.24,12,0.05,-399.00,4894.00,2255,20240603,-47.23,982,20241118,21.18,1750,-32.00,20250106,1153,3.21,20250314,2255,-47.23,20240603,382,211.52,20240411,0.01,N,096690,2500,836 억,,101779,N,N,0,N,00,N
20250317,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,10,2,0.84,13068930,10842,42.63,1200,1215,1180,1547,833,1190,1205.40,0.30,0,1036,1230,1209,1181,1160,1132,1196,1147,837,357,2500,760,1,1,33477189,402,-3.01,0.25,12,0.03,-399.00,4894.00,2255,20240603,-46.78,982,20241118,22.20,1750,-31.43,20250106,1153,4.08,20250314,2255,-46.78,20240603,382,214.14,20240411,0.01,N,096690,2500,836 억,,101779,N,N,0,N,00,N
20250317,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1206,16,2,1.34,13006540,10790,42.42,1200,1215,1180,1547,833,1190,1205.43,0.30,0,1042,1230,1209,1181,1160,1132,1196,1147,837,357,2500,760,1,1,33477189,404,-3.02,0.25,12,0.03,-399.00,4894.00,2255,20240603,-46.52,982,20241118,22.81,1750,-31.09,20250106,1153,4.60,20250314,2255,-46.52,20240603,382,215.71,20240411,0.01,N,096690,2500,836 억,,101779,N,N,0,N,00,N
20250317,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1207,17,2,1.43,12149893,10072,39.60,1200,1215,1190,1547,833,1190,1206.30,0.30,0,1078,1230,1209,1181,1160,1132,1196,1147,837,357,2500,760,1,1,33477189,404,-3.03,0.25,12,0.03,-399.00,4894.00,2255,20240603,-46.47,982,20241118,22.91,1750,-31.03,20250106,1153,4.68,20250314,2255,-46.47,20240603,382,215.97,20240411,0.01,N,096690,2500,836 억,,101779,N,N,0,N,00,N
20250317,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1213,23,2,1.93,3566137,2946,11.58,1200,1215,1200,1547,833,1190,1210.50,0.30,0,138,1230,1209,1181,1160,1132,1196,1147,837,357,2500,760,1,1,33477189,406,-3.04,0.25,12,0.01,-399.00,4894.00,2255,20240603,-46.21,982,20241118,23.52,1750,-30.69,20250106,1153,5.20,20250314,2255,-46.21,20240603,382,217.54,20240411,0.01,N,096690,2500,836 억,,101779,N,N,0,N,00,N
20250314,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,-5,5,-0.42,29922563,25434,88.45,1202,1202,1153,1553,837,1195,1176.48,0.31,0,-1145,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,398,-2.98,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.23,982,20241118,21.18,1750,-32.00,20250106,1153,3.21,20250314,2255,-47.23,20240603,382,211.52,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N
20250314,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1191,-4,5,-0.33,28121467,23919,83.18,1202,1202,1153,1553,837,1195,1175.70,0.31,0,80,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,399,-2.98,0.24,12,0.07,-399.00,4894.00,2255,20240603,-47.18,982,20241118,21.28,1750,-31.94,20250106,1153,3.30,20250314,2255,-47.18,20240603,382,211.78,20240411,0.01,N,096690,2500,836 억,,102924,N,N,0,N,00,N
20250314,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,-12,5,-1.00,22922136,19536,67.94,1202,1202,1153,1553,837,1195,1173.33,0.31,0,172,1222,1208,1194,1180,1166,1201,1173,837,358,2500,760,1,1,33477189,396,-2.96,0.24,12,0.06,-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,,102924,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 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
3 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
4 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
5 20250317 130738 57 100.00 KOSDAQ 전기·전자 N N N N N 1190 0 3 0.00 19631666 16393 64.45 1200 1215 1176 1547 833 1190 1197.56 0.30 0 1158 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 -47.23 982 20241118 21.18 1750 -32.00 20250106 1153 3.21 20250314 2255 -47.23 20240603 382 211.52 20240411 0.01 N 096690 2500 836 억 101779 N N 0 N 00 N
6 20250317 120737 57 100.00 KOSDAQ 전기·전자 N N N N N 1200 10 2 0.84 13068930 10842 42.63 1200 1215 1180 1547 833 1190 1205.40 0.30 0 1036 1230 1209 1181 1160 1132 1196 1147 837 357 2500 760 1 1 33477189 402 -3.01 0.25 12 0.03 -399.00 4894.00 2255 20240603 -46.78 982 20241118 22.20 1750 -31.43 20250106 1153 4.08 20250314 2255 -46.78 20240603 382 214.14 20240411 0.01 N 096690 2500 836 억 101779 N N 0 N 00 N
7 20250317 110738 57 100.00 KOSDAQ 전기·전자 N N N N N 1206 16 2 1.34 13006540 10790 42.42 1200 1215 1180 1547 833 1190 1205.43 0.30 0 1042 1230 1209 1181 1160 1132 1196 1147 837 357 2500 760 1 1 33477189 404 -3.02 0.25 12 0.03 -399.00 4894.00 2255 20240603 -46.52 982 20241118 22.81 1750 -31.09 20250106 1153 4.60 20250314 2255 -46.52 20240603 382 215.71 20240411 0.01 N 096690 2500 836 억 101779 N N 0 N 00 N
8 20250317 100737 57 100.00 KOSDAQ 전기·전자 N N N N N 1207 17 2 1.43 12149893 10072 39.60 1200 1215 1190 1547 833 1190 1206.30 0.30 0 1078 1230 1209 1181 1160 1132 1196 1147 837 357 2500 760 1 1 33477189 404 -3.03 0.25 12 0.03 -399.00 4894.00 2255 20240603 -46.47 982 20241118 22.91 1750 -31.03 20250106 1153 4.68 20250314 2255 -46.47 20240603 382 215.97 20240411 0.01 N 096690 2500 836 억 101779 N N 0 N 00 N
9 20250317 090738 57 100.00 KOSDAQ 전기·전자 N N N N N 1213 23 2 1.93 3566137 2946 11.58 1200 1215 1200 1547 833 1190 1210.50 0.30 0 138 1230 1209 1181 1160 1132 1196 1147 837 357 2500 760 1 1 33477189 406 -3.04 0.25 12 0.01 -399.00 4894.00 2255 20240603 -46.21 982 20241118 23.52 1750 -30.69 20250106 1153 5.20 20250314 2255 -46.21 20240603 382 217.54 20240411 0.01 N 096690 2500 836 억 101779 N N 0 N 00 N
10 20250314 160735 57 100.00 KOSDAQ 전기·전자 N N N N N 1190 -5 5 -0.42 29922563 25434 88.45 1202 1202 1153 1553 837 1195 1176.48 0.31 0 -1145 1222 1208 1194 1180 1166 1201 1173 837 358 2500 760 1 1 33477189 398 -2.98 0.24 12 0.08 -399.00 4894.00 2255 20240603 -47.23 982 20241118 21.18 1750 -32.00 20250106 1153 3.21 20250314 2255 -47.23 20240603 382 211.52 20240411 0.01 N 096690 2500 836 억 102924 N N 0 N 00 N
11 20250314 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 1191 -4 5 -0.33 28121467 23919 83.18 1202 1202 1153 1553 837 1195 1175.70 0.31 0 80 1222 1208 1194 1180 1166 1201 1173 837 358 2500 760 1 1 33477189 399 -2.98 0.24 12 0.07 -399.00 4894.00 2255 20240603 -47.18 982 20241118 21.28 1750 -31.94 20250106 1153 3.30 20250314 2255 -47.18 20240603 382 211.78 20240411 0.01 N 096690 2500 836 억 102924 N N 0 N 00 N
12 20250314 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 1183 -12 5 -1.00 22922136 19536 67.94 1202 1202 1153 1553 837 1195 1173.33 0.31 0 172 1222 1208 1194 1180 1166 1201 1173 837 358 2500 760 1 1 33477189 396 -2.96 0.24 12 0.06 -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 102924 N N 0 N 00 N