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
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
20250306,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-30,5,-1.19,3422930,1370,62.90,2515,2515,2485,3265,1765,2515,2498.49,2.45,0,13,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,166,-118.33,1.09,12,0.02,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3070,-19.06,20250121,2440,1.84,20250304,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N
20250306,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-30,5,-1.19,3271345,1309,60.10,2515,2515,2485,3265,1765,2515,2499.12,2.45,0,13,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,166,-118.33,1.09,12,0.02,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3070,-19.06,20250121,2440,1.84,20250304,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N
20250306,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-15,5,-0.60,1399360,557,25.57,2515,2515,2500,3265,1765,2515,2512.32,2.45,0,-12,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,167,-119.05,1.09,12,0.01,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3070,-18.57,20250121,2440,2.46,20250304,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N
20250306,130715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-15,5,-0.60,1399360,557,25.57,2515,2515,2500,3265,1765,2515,2512.32,2.45,0,-12,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,167,-119.05,1.09,12,0.01,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3070,-18.57,20250121,2440,2.46,20250304,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N
20250306,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-5,5,-0.20,1053730,419,19.24,2515,2515,2500,3265,1765,2515,2514.87,2.45,0,0,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,168,-119.52,1.10,12,0.01,-21.00,2287.00,3325,20240415,-24.51,2150,20241025,16.74,3070,-18.24,20250121,2440,2.87,20250304,3325,-24.51,20240415,2150,16.74,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N
20250306,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-5,5,-0.20,1053730,419,19.24,2515,2515,2500,3265,1765,2515,2514.87,2.45,0,0,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,168,-119.52,1.10,12,0.01,-21.00,2287.00,3325,20240415,-24.51,2150,20241025,16.74,3070,-18.24,20250121,2440,2.87,20250304,3325,-24.51,20240415,2150,16.74,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N
20250306,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-5,5,-0.20,1053730,419,19.24,2515,2515,2500,3265,1765,2515,2514.87,2.45,0,0,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,168,-119.52,1.10,12,0.01,-21.00,2287.00,3325,20240415,-24.51,2150,20241025,16.74,3070,-18.24,20250121,2440,2.87,20250304,3325,-24.51,20240415,2150,16.74,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N
20250306,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-15,5,-0.60,1048710,417,19.15,2515,2515,2500,3265,1765,2515,2514.89,2.45,0,0,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,167,-119.05,1.09,12,0.01,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3070,-18.57,20250121,2440,2.46,20250304,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N
20250305,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,35,2,1.41,5425825,2178,43.00,2480,2525,2450,3220,1740,2480,2491.20,2.46,0,-75,2626,2552,2496,2422,2366,2525,2395,33,740,500,1730,5,1,6678400,168,-119.76,1.10,12,0.03,-21.00,2287.00,3325,20240415,-24.36,2150,20241025,16.98,3070,-18.08,20250121,2440,3.07,20250304,3325,-24.36,20240415,2150,16.98,20241025,0.00,N,096870,500,33 억,,163990,N,N,0,N,00,N
20250305,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,40,2,1.61,4584995,1844,36.41,2480,2525,2450,3220,1740,2480,2486.44,2.46,0,-40,2626,2552,2496,2422,2366,2525,2395,33,740,500,1730,5,1,6678400,168,-120.00,1.10,12,0.03,-21.00,2287.00,3325,20240415,-24.21,2150,20241025,17.21,3070,-17.92,20250121,2440,3.28,20250304,3325,-24.21,20240415,2150,17.21,20241025,0.00,N,096870,500,33 억,,163990,N,N,0,N,00,N
20250305,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,45,2,1.81,4333270,1744,34.43,2480,2525,2450,3220,1740,2480,2484.67,2.46,0,-40,2626,2552,2496,2422,2366,2525,2395,33,740,500,1730,5,1,6678400,169,-120.24,1.10,12,0.03,-21.00,2287.00,3325,20240415,-24.06,2150,20241025,17.44,3070,-17.75,20250121,2440,3.48,20250304,3325,-24.06,20240415,2150,17.44,20241025,0.00,N,096870,500,33 억,,163990,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 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -30 5 -1.19 3422930 1370 62.90 2515 2515 2485 3265 1765 2515 2498.49 2.45 0 13 2571 2542 2496 2467 2421 2557 2482 33 750 500 1760 5 1 6678400 166 -118.33 1.09 12 0.02 -21.00 2287.00 3325 20240415 -25.26 2150 20241025 15.58 3070 -19.06 20250121 2440 1.84 20250304 3325 -25.26 20240415 2150 15.58 20241025 0.00 N 096870 500 33 억 163941 N N 0 N 00 N
3 20250306 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -30 5 -1.19 3271345 1309 60.10 2515 2515 2485 3265 1765 2515 2499.12 2.45 0 13 2571 2542 2496 2467 2421 2557 2482 33 750 500 1760 5 1 6678400 166 -118.33 1.09 12 0.02 -21.00 2287.00 3325 20240415 -25.26 2150 20241025 15.58 3070 -19.06 20250121 2440 1.84 20250304 3325 -25.26 20240415 2150 15.58 20241025 0.00 N 096870 500 33 억 163941 N N 0 N 00 N
4 20250306 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -15 5 -0.60 1399360 557 25.57 2515 2515 2500 3265 1765 2515 2512.32 2.45 0 -12 2571 2542 2496 2467 2421 2557 2482 33 750 500 1760 5 1 6678400 167 -119.05 1.09 12 0.01 -21.00 2287.00 3325 20240415 -24.81 2150 20241025 16.28 3070 -18.57 20250121 2440 2.46 20250304 3325 -24.81 20240415 2150 16.28 20241025 0.00 N 096870 500 33 억 163941 N N 0 N 00 N
5 20250306 130715 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -15 5 -0.60 1399360 557 25.57 2515 2515 2500 3265 1765 2515 2512.32 2.45 0 -12 2571 2542 2496 2467 2421 2557 2482 33 750 500 1760 5 1 6678400 167 -119.05 1.09 12 0.01 -21.00 2287.00 3325 20240415 -24.81 2150 20241025 16.28 3070 -18.57 20250121 2440 2.46 20250304 3325 -24.81 20240415 2150 16.28 20241025 0.00 N 096870 500 33 억 163941 N N 0 N 00 N
6 20250306 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -5 5 -0.20 1053730 419 19.24 2515 2515 2500 3265 1765 2515 2514.87 2.45 0 0 2571 2542 2496 2467 2421 2557 2482 33 750 500 1760 5 1 6678400 168 -119.52 1.10 12 0.01 -21.00 2287.00 3325 20240415 -24.51 2150 20241025 16.74 3070 -18.24 20250121 2440 2.87 20250304 3325 -24.51 20240415 2150 16.74 20241025 0.00 N 096870 500 33 억 163941 N N 0 N 00 N
7 20250306 110711 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -5 5 -0.20 1053730 419 19.24 2515 2515 2500 3265 1765 2515 2514.87 2.45 0 0 2571 2542 2496 2467 2421 2557 2482 33 750 500 1760 5 1 6678400 168 -119.52 1.10 12 0.01 -21.00 2287.00 3325 20240415 -24.51 2150 20241025 16.74 3070 -18.24 20250121 2440 2.87 20250304 3325 -24.51 20240415 2150 16.74 20241025 0.00 N 096870 500 33 억 163941 N N 0 N 00 N
8 20250306 100713 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -5 5 -0.20 1053730 419 19.24 2515 2515 2500 3265 1765 2515 2514.87 2.45 0 0 2571 2542 2496 2467 2421 2557 2482 33 750 500 1760 5 1 6678400 168 -119.52 1.10 12 0.01 -21.00 2287.00 3325 20240415 -24.51 2150 20241025 16.74 3070 -18.24 20250121 2440 2.87 20250304 3325 -24.51 20240415 2150 16.74 20241025 0.00 N 096870 500 33 억 163941 N N 0 N 00 N
9 20250306 090717 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -15 5 -0.60 1048710 417 19.15 2515 2515 2500 3265 1765 2515 2514.89 2.45 0 0 2571 2542 2496 2467 2421 2557 2482 33 750 500 1760 5 1 6678400 167 -119.05 1.09 12 0.01 -21.00 2287.00 3325 20240415 -24.81 2150 20241025 16.28 3070 -18.57 20250121 2440 2.46 20250304 3325 -24.81 20240415 2150 16.28 20241025 0.00 N 096870 500 33 억 163941 N N 0 N 00 N
10 20250305 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 35 2 1.41 5425825 2178 43.00 2480 2525 2450 3220 1740 2480 2491.20 2.46 0 -75 2626 2552 2496 2422 2366 2525 2395 33 740 500 1730 5 1 6678400 168 -119.76 1.10 12 0.03 -21.00 2287.00 3325 20240415 -24.36 2150 20241025 16.98 3070 -18.08 20250121 2440 3.07 20250304 3325 -24.36 20240415 2150 16.98 20241025 0.00 N 096870 500 33 억 163990 N N 0 N 00 N
11 20250305 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 40 2 1.61 4584995 1844 36.41 2480 2525 2450 3220 1740 2480 2486.44 2.46 0 -40 2626 2552 2496 2422 2366 2525 2395 33 740 500 1730 5 1 6678400 168 -120.00 1.10 12 0.03 -21.00 2287.00 3325 20240415 -24.21 2150 20241025 17.21 3070 -17.92 20250121 2440 3.28 20250304 3325 -24.21 20240415 2150 17.21 20241025 0.00 N 096870 500 33 억 163990 N N 0 N 00 N
12 20250305 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 45 2 1.81 4333270 1744 34.43 2480 2525 2450 3220 1740 2480 2484.67 2.46 0 -40 2626 2552 2496 2422 2366 2525 2395 33 740 500 1730 5 1 6678400 169 -120.24 1.10 12 0.03 -21.00 2287.00 3325 20240415 -24.06 2150 20241025 17.44 3070 -17.75 20250121 2440 3.48 20250304 3325 -24.06 20240415 2150 17.44 20241025 0.00 N 096870 500 33 억 163990 N N 0 N 00 N