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
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
20250306,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,10,2,0.79,19890180,15747,50.76,1270,1287,1250,1651,889,1270,1263.11,0.28,0,-836,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,429,-3.21,0.26,12,0.05,-399.00,4894.00,2530,20240222,-49.41,982,20241118,30.35,1750,-26.86,20250106,1180,8.47,20250227,2255,-43.24,20240603,382,235.08,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1271,1,2,0.08,10482998,8315,26.80,1270,1287,1250,1651,889,1270,1260.73,0.28,0,-335,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,425,-3.19,0.26,12,0.02,-399.00,4894.00,2530,20240222,-49.76,982,20241118,29.43,1750,-27.37,20250106,1180,7.71,20250227,2255,-43.64,20240603,382,232.72,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1266,-4,5,-0.31,9617211,7631,24.60,1270,1287,1250,1651,889,1270,1260.28,0.28,0,-247,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,424,-3.17,0.26,12,0.02,-399.00,4894.00,2530,20240222,-49.96,982,20241118,28.92,1750,-27.66,20250106,1180,7.29,20250227,2255,-43.86,20240603,382,231.41,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,-5,5,-0.39,9554094,7581,24.44,1270,1287,1250,1651,889,1270,1260.27,0.28,0,-247,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,423,-3.17,0.26,12,0.02,-399.00,4894.00,2530,20240222,-50.00,982,20241118,28.82,1750,-27.71,20250106,1180,7.20,20250227,2255,-43.90,20240603,382,231.15,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1269,-1,5,-0.08,5776342,4563,14.71,1270,1287,1257,1651,889,1270,1265.91,0.28,0,-230,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,425,-3.18,0.26,12,0.01,-399.00,4894.00,2530,20240222,-49.84,982,20241118,29.23,1750,-27.49,20250106,1180,7.54,20250227,2255,-43.73,20240603,382,232.20,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1267,-3,5,-0.24,4019369,3170,10.22,1270,1287,1257,1651,889,1270,1267.94,0.28,0,-134,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,424,-3.18,0.26,12,0.01,-399.00,4894.00,2530,20240222,-49.92,982,20241118,29.02,1750,-27.60,20250106,1180,7.37,20250227,2255,-43.81,20240603,382,231.68,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1273,3,2,0.24,827818,650,2.10,1270,1287,1270,1651,889,1270,1273.57,0.28,0,-17,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,426,-3.19,0.26,12,0.00,-399.00,4894.00,2530,20240222,-49.68,982,20241118,29.63,1750,-27.26,20250106,1180,7.88,20250227,2255,-43.55,20240603,382,233.25,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,0,3,0.00,478809,377,1.22,1270,1287,1270,1651,889,1270,1270.05,0.28,0,-61,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,425,-3.18,0.26,12,0.00,-399.00,4894.00,2530,20240222,-49.80,982,20241118,29.33,1750,-27.43,20250106,1180,7.63,20250227,2255,-43.68,20240603,382,232.46,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250305,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,-3,5,-0.24,39115925,31021,83.97,1273,1294,1225,1654,892,1273,1260.95,0.28,0,-708,1321,1296,1263,1238,1205,1309,1251,837,381,2500,810,1,1,33477189,425,-3.18,0.26,12,0.09,-399.00,4894.00,2560,20240221,-50.39,982,20241118,29.33,1750,-27.43,20250106,1180,7.63,20250227,2255,-43.68,20240603,382,232.46,20240411,0.01,N,096690,2500,836 억,,94674,N,N,0,N,00,N
20250305,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1262,-11,5,-0.86,32996653,26200,70.92,1273,1294,1225,1654,892,1273,1259.41,0.28,0,-639,1321,1296,1263,1238,1205,1309,1251,837,381,2500,810,1,1,33477189,422,-3.16,0.26,12,0.08,-399.00,4894.00,2560,20240221,-50.70,982,20241118,28.51,1750,-27.89,20250106,1180,6.95,20250227,2255,-44.04,20240603,382,230.37,20240411,0.01,N,096690,2500,836 억,,94674,N,N,0,N,00,N
20250305,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1263,-10,5,-0.79,28430272,22572,61.10,1273,1294,1225,1654,892,1273,1259.54,0.28,0,476,1321,1296,1263,1238,1205,1309,1251,837,381,2500,810,1,1,33477189,423,-3.17,0.26,12,0.07,-399.00,4894.00,2560,20240221,-50.66,982,20241118,28.62,1750,-27.83,20250106,1180,7.03,20250227,2255,-43.99,20240603,382,230.63,20240411,0.01,N,096690,2500,836 억,,94674,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 1280 10 2 0.79 19890180 15747 50.76 1270 1287 1250 1651 889 1270 1263.11 0.28 0 -836 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 429 -3.21 0.26 12 0.05 -399.00 4894.00 2530 20240222 -49.41 982 20241118 30.35 1750 -26.86 20250106 1180 8.47 20250227 2255 -43.24 20240603 382 235.08 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
3 20250306 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 1271 1 2 0.08 10482998 8315 26.80 1270 1287 1250 1651 889 1270 1260.73 0.28 0 -335 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 425 -3.19 0.26 12 0.02 -399.00 4894.00 2530 20240222 -49.76 982 20241118 29.43 1750 -27.37 20250106 1180 7.71 20250227 2255 -43.64 20240603 382 232.72 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
4 20250306 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 1266 -4 5 -0.31 9617211 7631 24.60 1270 1287 1250 1651 889 1270 1260.28 0.28 0 -247 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 424 -3.17 0.26 12 0.02 -399.00 4894.00 2530 20240222 -49.96 982 20241118 28.92 1750 -27.66 20250106 1180 7.29 20250227 2255 -43.86 20240603 382 231.41 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
5 20250306 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 -5 5 -0.39 9554094 7581 24.44 1270 1287 1250 1651 889 1270 1260.27 0.28 0 -247 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 423 -3.17 0.26 12 0.02 -399.00 4894.00 2530 20240222 -50.00 982 20241118 28.82 1750 -27.71 20250106 1180 7.20 20250227 2255 -43.90 20240603 382 231.15 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
6 20250306 120713 57 100.00 KOSDAQ 전기·전자 N N N N N 1269 -1 5 -0.08 5776342 4563 14.71 1270 1287 1257 1651 889 1270 1265.91 0.28 0 -230 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 425 -3.18 0.26 12 0.01 -399.00 4894.00 2530 20240222 -49.84 982 20241118 29.23 1750 -27.49 20250106 1180 7.54 20250227 2255 -43.73 20240603 382 232.20 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
7 20250306 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 1267 -3 5 -0.24 4019369 3170 10.22 1270 1287 1257 1651 889 1270 1267.94 0.28 0 -134 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 424 -3.18 0.26 12 0.01 -399.00 4894.00 2530 20240222 -49.92 982 20241118 29.02 1750 -27.60 20250106 1180 7.37 20250227 2255 -43.81 20240603 382 231.68 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
8 20250306 100712 57 100.00 KOSDAQ 전기·전자 N N N N N 1273 3 2 0.24 827818 650 2.10 1270 1287 1270 1651 889 1270 1273.57 0.28 0 -17 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 426 -3.19 0.26 12 0.00 -399.00 4894.00 2530 20240222 -49.68 982 20241118 29.63 1750 -27.26 20250106 1180 7.88 20250227 2255 -43.55 20240603 382 233.25 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
9 20250306 090716 57 100.00 KOSDAQ 전기·전자 N N N N N 1270 0 3 0.00 478809 377 1.22 1270 1287 1270 1651 889 1270 1270.05 0.28 0 -61 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 425 -3.18 0.26 12 0.00 -399.00 4894.00 2530 20240222 -49.80 982 20241118 29.33 1750 -27.43 20250106 1180 7.63 20250227 2255 -43.68 20240603 382 232.46 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
10 20250305 160705 57 100.00 KOSDAQ 전기·전자 N N N N N 1270 -3 5 -0.24 39115925 31021 83.97 1273 1294 1225 1654 892 1273 1260.95 0.28 0 -708 1321 1296 1263 1238 1205 1309 1251 837 381 2500 810 1 1 33477189 425 -3.18 0.26 12 0.09 -399.00 4894.00 2560 20240221 -50.39 982 20241118 29.33 1750 -27.43 20250106 1180 7.63 20250227 2255 -43.68 20240603 382 232.46 20240411 0.01 N 096690 2500 836 억 94674 N N 0 N 00 N
11 20250305 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 1262 -11 5 -0.86 32996653 26200 70.92 1273 1294 1225 1654 892 1273 1259.41 0.28 0 -639 1321 1296 1263 1238 1205 1309 1251 837 381 2500 810 1 1 33477189 422 -3.16 0.26 12 0.08 -399.00 4894.00 2560 20240221 -50.70 982 20241118 28.51 1750 -27.89 20250106 1180 6.95 20250227 2255 -44.04 20240603 382 230.37 20240411 0.01 N 096690 2500 836 억 94674 N N 0 N 00 N
12 20250305 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 1263 -10 5 -0.79 28430272 22572 61.10 1273 1294 1225 1654 892 1273 1259.54 0.28 0 476 1321 1296 1263 1238 1205 1309 1251 837 381 2500 810 1 1 33477189 423 -3.17 0.26 12 0.07 -399.00 4894.00 2560 20240221 -50.66 982 20241118 28.62 1750 -27.83 20250106 1180 7.03 20250227 2255 -43.99 20240603 382 230.63 20240411 0.01 N 096690 2500 836 억 94674 N N 0 N 00 N