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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-18,5,-2.83,137219856,220877,129.61,642,648,612,825,445,635,621.25,1.42,0,-6618,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,490,-47.46,0.63,12,0.28,-13.00,980.00,2250,20240523,-72.58,490,20241209,25.92,724,-14.78,20250117,612,0.82,20250306,2250,-72.58,20240523,490,25.92,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,-17,5,-2.68,128234224,206291,121.05,642,648,612,825,445,635,621.62,1.42,0,-7547,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,491,-47.54,0.63,12,0.26,-13.00,980.00,2250,20240523,-72.53,490,20241209,26.12,724,-14.64,20250117,612,0.98,20250306,2250,-72.53,20240523,490,26.12,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-14,5,-2.20,118833478,191101,112.13,642,648,612,825,445,635,621.84,1.42,0,-6102,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,493,-47.77,0.63,12,0.24,-13.00,980.00,2250,20240523,-72.40,490,20241209,26.73,724,-14.23,20250117,612,1.47,20250306,2250,-72.40,20240523,490,26.73,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-14,5,-2.20,115295606,185403,108.79,642,648,612,825,445,635,621.86,1.42,0,-8595,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,493,-47.77,0.63,12,0.23,-13.00,980.00,2250,20240523,-72.40,490,20241209,26.73,724,-14.23,20250117,612,1.47,20250306,2250,-72.40,20240523,490,26.73,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-10,5,-1.57,106520442,171249,100.48,642,648,612,825,445,635,622.02,1.42,0,-5206,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,496,-48.08,0.64,12,0.22,-13.00,980.00,2250,20240523,-72.22,490,20241209,27.55,724,-13.67,20250117,612,2.12,20250306,2250,-72.22,20240523,490,27.55,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,-16,5,-2.52,102215765,164303,96.41,642,648,612,825,445,635,622.12,1.42,0,-5255,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,491,-47.62,0.63,12,0.21,-13.00,980.00,2250,20240523,-72.49,490,20241209,26.33,724,-14.50,20250117,612,1.14,20250306,2250,-72.49,20240523,490,26.33,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-19,5,-2.99,67895923,108631,63.74,642,648,615,825,445,635,625.01,1.42,0,-2648,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,489,-47.38,0.63,12,0.14,-13.00,980.00,2250,20240523,-72.62,490,20241209,25.71,724,-14.92,20250117,615,0.16,20250306,2250,-72.62,20240523,490,25.71,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,646,11,2,1.73,1905706,2976,1.75,642,648,633,825,445,635,640.36,1.42,0,311,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,513,-49.69,0.66,12,0.00,-13.00,980.00,2250,20240523,-71.29,490,20241209,31.84,724,-10.77,20250117,616,4.87,20250305,2250,-71.29,20240523,490,31.84,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250305,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,0,3,0.00,107598902,170423,82.49,633,656,616,825,445,635,631.33,1.37,0,37474,676,655,645,624,614,650,619,159,190,200,430,1,1,79381616,504,-48.85,0.65,12,0.21,-13.00,980.00,2250,20240523,-71.78,490,20241209,29.59,724,-12.29,20250117,616,3.08,20250305,2250,-71.78,20240523,490,29.59,20241209,1.67,N,096630,200,158 억,,1089203,N,N,0,N,00,N
20250305,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,0,3,0.00,103718417,164312,79.53,633,656,616,825,445,635,631.23,1.37,0,36488,676,655,645,624,614,650,619,159,190,200,430,1,1,79381616,504,-48.85,0.65,12,0.21,-13.00,980.00,2250,20240523,-71.78,490,20241209,29.59,724,-12.29,20250117,616,3.08,20250305,2250,-71.78,20240523,490,29.59,20241209,1.67,N,096630,200,158 억,,1089203,N,N,0,N,00,N
20250305,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,0,3,0.00,97748430,154914,74.98,633,656,616,825,445,635,630.99,1.37,0,33767,676,655,645,624,614,650,619,159,190,200,430,1,1,79381616,504,-48.85,0.65,12,0.20,-13.00,980.00,2250,20240523,-71.78,490,20241209,29.59,724,-12.29,20250117,616,3.08,20250305,2250,-71.78,20240523,490,29.59,20241209,1.67,N,096630,200,158 억,,1089203,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 20250306 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 617 -18 5 -2.83 137219856 220877 129.61 642 648 612 825 445 635 621.25 1.42 0 -6618 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 490 -47.46 0.63 12 0.28 -13.00 980.00 2250 20240523 -72.58 490 20241209 25.92 724 -14.78 20250117 612 0.82 20250306 2250 -72.58 20240523 490 25.92 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
3 20250306 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 618 -17 5 -2.68 128234224 206291 121.05 642 648 612 825 445 635 621.62 1.42 0 -7547 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 491 -47.54 0.63 12 0.26 -13.00 980.00 2250 20240523 -72.53 490 20241209 26.12 724 -14.64 20250117 612 0.98 20250306 2250 -72.53 20240523 490 26.12 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
4 20250306 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 621 -14 5 -2.20 118833478 191101 112.13 642 648 612 825 445 635 621.84 1.42 0 -6102 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 493 -47.77 0.63 12 0.24 -13.00 980.00 2250 20240523 -72.40 490 20241209 26.73 724 -14.23 20250117 612 1.47 20250306 2250 -72.40 20240523 490 26.73 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
5 20250306 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 621 -14 5 -2.20 115295606 185403 108.79 642 648 612 825 445 635 621.86 1.42 0 -8595 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 493 -47.77 0.63 12 0.23 -13.00 980.00 2250 20240523 -72.40 490 20241209 26.73 724 -14.23 20250117 612 1.47 20250306 2250 -72.40 20240523 490 26.73 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
6 20250306 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 625 -10 5 -1.57 106520442 171249 100.48 642 648 612 825 445 635 622.02 1.42 0 -5206 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 496 -48.08 0.64 12 0.22 -13.00 980.00 2250 20240523 -72.22 490 20241209 27.55 724 -13.67 20250117 612 2.12 20250306 2250 -72.22 20240523 490 27.55 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
7 20250306 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 619 -16 5 -2.52 102215765 164303 96.41 642 648 612 825 445 635 622.12 1.42 0 -5255 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 491 -47.62 0.63 12 0.21 -13.00 980.00 2250 20240523 -72.49 490 20241209 26.33 724 -14.50 20250117 612 1.14 20250306 2250 -72.49 20240523 490 26.33 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
8 20250306 100712 57 100.00 KOSDAQ 전기·전자 N N N N N 616 -19 5 -2.99 67895923 108631 63.74 642 648 615 825 445 635 625.01 1.42 0 -2648 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 489 -47.38 0.63 12 0.14 -13.00 980.00 2250 20240523 -72.62 490 20241209 25.71 724 -14.92 20250117 615 0.16 20250306 2250 -72.62 20240523 490 25.71 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
9 20250306 090716 57 100.00 KOSDAQ 전기·전자 N N N N N 646 11 2 1.73 1905706 2976 1.75 642 648 633 825 445 635 640.36 1.42 0 311 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 513 -49.69 0.66 12 0.00 -13.00 980.00 2250 20240523 -71.29 490 20241209 31.84 724 -10.77 20250117 616 4.87 20250305 2250 -71.29 20240523 490 31.84 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
10 20250305 160705 57 100.00 KOSDAQ 전기·전자 N N N N N 635 0 3 0.00 107598902 170423 82.49 633 656 616 825 445 635 631.33 1.37 0 37474 676 655 645 624 614 650 619 159 190 200 430 1 1 79381616 504 -48.85 0.65 12 0.21 -13.00 980.00 2250 20240523 -71.78 490 20241209 29.59 724 -12.29 20250117 616 3.08 20250305 2250 -71.78 20240523 490 29.59 20241209 1.67 N 096630 200 158 억 1089203 N N 0 N 00 N
11 20250305 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 635 0 3 0.00 103718417 164312 79.53 633 656 616 825 445 635 631.23 1.37 0 36488 676 655 645 624 614 650 619 159 190 200 430 1 1 79381616 504 -48.85 0.65 12 0.21 -13.00 980.00 2250 20240523 -71.78 490 20241209 29.59 724 -12.29 20250117 616 3.08 20250305 2250 -71.78 20240523 490 29.59 20241209 1.67 N 096630 200 158 억 1089203 N N 0 N 00 N
12 20250305 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 635 0 3 0.00 97748430 154914 74.98 633 656 616 825 445 635 630.99 1.37 0 33767 676 655 645 624 614 650 619 159 190 200 430 1 1 79381616 504 -48.85 0.65 12 0.20 -13.00 980.00 2250 20240523 -71.78 490 20241209 29.59 724 -12.29 20250117 616 3.08 20250305 2250 -71.78 20240523 490 29.59 20241209 1.67 N 096630 200 158 억 1089203 N N 0 N 00 N