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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-19,5,-3.02,85966280,137329,35.01,629,637,605,817,441,629,625.99,1.61,0,-69564,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,484,-46.92,0.62,12,0.17,-13.00,980.00,2250,20240523,-72.89,490,20241209,24.49,724,-15.75,20250117,585,4.27,20250311,2250,-72.89,20240523,490,24.49,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N
20250313,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-13,5,-2.07,77923762,124117,31.64,629,637,610,817,441,629,627.83,1.61,0,-66869,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,489,-47.38,0.63,12,0.16,-13.00,980.00,2250,20240523,-72.62,490,20241209,25.71,724,-14.92,20250117,585,5.30,20250311,2250,-72.62,20240523,490,25.71,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N
20250313,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-1,5,-0.16,54053281,85512,21.80,629,637,624,817,441,629,632.11,1.61,0,-43855,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,499,-48.31,0.64,12,0.11,-13.00,980.00,2250,20240523,-72.09,490,20241209,28.16,724,-13.26,20250117,585,7.35,20250311,2250,-72.09,20240523,490,28.16,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N
20250313,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-3,5,-0.48,46750966,73825,18.82,629,637,625,817,441,629,633.27,1.61,0,-42281,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,497,-48.15,0.64,12,0.09,-13.00,980.00,2250,20240523,-72.18,490,20241209,27.76,724,-13.54,20250117,585,7.01,20250311,2250,-72.18,20240523,490,27.76,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N
20250313,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-1,5,-0.16,44885931,70847,18.06,629,637,628,817,441,629,633.56,1.61,0,-42198,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,499,-48.31,0.64,12,0.09,-13.00,980.00,2250,20240523,-72.09,490,20241209,28.16,724,-13.26,20250117,585,7.35,20250311,2250,-72.09,20240523,490,28.16,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N
20250313,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,8,2,1.27,28053793,44242,11.28,629,637,629,817,441,629,634.10,1.61,0,-22187,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,506,-49.00,0.65,12,0.06,-13.00,980.00,2250,20240523,-71.69,490,20241209,30.00,724,-12.02,20250117,585,8.89,20250311,2250,-71.69,20240523,490,30.00,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N
20250313,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,5,2,0.79,15266665,24112,6.15,629,637,629,817,441,629,633.16,1.61,0,-18250,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,503,-48.77,0.65,12,0.03,-13.00,980.00,2250,20240523,-71.82,490,20241209,29.39,724,-12.43,20250117,585,8.38,20250311,2250,-71.82,20240523,490,29.39,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N
20250313,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,6,2,0.95,836900,1330,0.34,629,636,629,817,441,629,629.25,1.61,0,42,667,648,620,601,573,657,610,159,188,200,420,1,1,79381616,504,-48.85,0.65,12,0.00,-13.00,980.00,2250,20240523,-71.78,490,20241209,29.59,724,-12.29,20250117,585,8.55,20250311,2250,-71.78,20240523,490,29.59,20241209,1.67,N,096630,200,158 억,,1274295,N,N,0,N,00,N
20250312,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,31,2,5.18,241566073,391728,168.39,608,639,592,777,419,598,616.67,1.43,0,147259,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,499,-48.38,0.64,12,0.49,-13.00,980.00,2250,20240523,-72.04,490,20241209,28.37,724,-13.12,20250117,585,7.52,20250311,2250,-72.04,20240523,490,28.37,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,37,2,6.19,230872773,374826,161.13,608,639,592,777,419,598,615.95,1.43,0,146746,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,504,-48.85,0.65,12,0.47,-13.00,980.00,2250,20240523,-71.78,490,20241209,29.59,724,-12.29,20250117,585,8.55,20250311,2250,-71.78,20240523,490,29.59,20241209,1.68,N,096630,200,158 억,,1133158,N,N,0,N,00,N
20250312,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,34,2,5.69,211101902,343595,147.70,608,639,592,777,419,598,614.39,1.43,0,134701,617,607,596,586,575,602,581,159,179,200,400,1,1,79381616,502,-48.62,0.64,12,0.43,-13.00,980.00,2250,20240523,-71.91,490,20241209,28.98,724,-12.71,20250117,585,8.03,20250311,2250,-71.91,20240523,490,28.98,20241209,1.68,N,096630,200,158 억,,1133158,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 20250313 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 610 -19 5 -3.02 85966280 137329 35.01 629 637 605 817 441 629 625.99 1.61 0 -69564 667 648 620 601 573 657 610 159 188 200 420 1 1 79381616 484 -46.92 0.62 12 0.17 -13.00 980.00 2250 20240523 -72.89 490 20241209 24.49 724 -15.75 20250117 585 4.27 20250311 2250 -72.89 20240523 490 24.49 20241209 1.67 N 096630 200 158 억 1274295 N N 0 N 00 N
3 20250313 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 616 -13 5 -2.07 77923762 124117 31.64 629 637 610 817 441 629 627.83 1.61 0 -66869 667 648 620 601 573 657 610 159 188 200 420 1 1 79381616 489 -47.38 0.63 12 0.16 -13.00 980.00 2250 20240523 -72.62 490 20241209 25.71 724 -14.92 20250117 585 5.30 20250311 2250 -72.62 20240523 490 25.71 20241209 1.67 N 096630 200 158 억 1274295 N N 0 N 00 N
4 20250313 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 628 -1 5 -0.16 54053281 85512 21.80 629 637 624 817 441 629 632.11 1.61 0 -43855 667 648 620 601 573 657 610 159 188 200 420 1 1 79381616 499 -48.31 0.64 12 0.11 -13.00 980.00 2250 20240523 -72.09 490 20241209 28.16 724 -13.26 20250117 585 7.35 20250311 2250 -72.09 20240523 490 28.16 20241209 1.67 N 096630 200 158 억 1274295 N N 0 N 00 N
5 20250313 130731 57 100.00 KOSDAQ 전기·전자 N N N N N 626 -3 5 -0.48 46750966 73825 18.82 629 637 625 817 441 629 633.27 1.61 0 -42281 667 648 620 601 573 657 610 159 188 200 420 1 1 79381616 497 -48.15 0.64 12 0.09 -13.00 980.00 2250 20240523 -72.18 490 20241209 27.76 724 -13.54 20250117 585 7.01 20250311 2250 -72.18 20240523 490 27.76 20241209 1.67 N 096630 200 158 억 1274295 N N 0 N 00 N
6 20250313 120731 57 100.00 KOSDAQ 전기·전자 N N N N N 628 -1 5 -0.16 44885931 70847 18.06 629 637 628 817 441 629 633.56 1.61 0 -42198 667 648 620 601 573 657 610 159 188 200 420 1 1 79381616 499 -48.31 0.64 12 0.09 -13.00 980.00 2250 20240523 -72.09 490 20241209 28.16 724 -13.26 20250117 585 7.35 20250311 2250 -72.09 20240523 490 28.16 20241209 1.67 N 096630 200 158 억 1274295 N N 0 N 00 N
7 20250313 110731 57 100.00 KOSDAQ 전기·전자 N N N N N 637 8 2 1.27 28053793 44242 11.28 629 637 629 817 441 629 634.10 1.61 0 -22187 667 648 620 601 573 657 610 159 188 200 420 1 1 79381616 506 -49.00 0.65 12 0.06 -13.00 980.00 2250 20240523 -71.69 490 20241209 30.00 724 -12.02 20250117 585 8.89 20250311 2250 -71.69 20240523 490 30.00 20241209 1.67 N 096630 200 158 억 1274295 N N 0 N 00 N
8 20250313 100730 57 100.00 KOSDAQ 전기·전자 N N N N N 634 5 2 0.79 15266665 24112 6.15 629 637 629 817 441 629 633.16 1.61 0 -18250 667 648 620 601 573 657 610 159 188 200 420 1 1 79381616 503 -48.77 0.65 12 0.03 -13.00 980.00 2250 20240523 -71.82 490 20241209 29.39 724 -12.43 20250117 585 8.38 20250311 2250 -71.82 20240523 490 29.39 20241209 1.67 N 096630 200 158 억 1274295 N N 0 N 00 N
9 20250313 090732 57 100.00 KOSDAQ 전기·전자 N N N N N 635 6 2 0.95 836900 1330 0.34 629 636 629 817 441 629 629.25 1.61 0 42 667 648 620 601 573 657 610 159 188 200 420 1 1 79381616 504 -48.85 0.65 12 0.00 -13.00 980.00 2250 20240523 -71.78 490 20241209 29.59 724 -12.29 20250117 585 8.55 20250311 2250 -71.78 20240523 490 29.59 20241209 1.67 N 096630 200 158 억 1274295 N N 0 N 00 N
10 20250312 160726 57 100.00 KOSDAQ 전기·전자 N N N N N 629 31 2 5.18 241566073 391728 168.39 608 639 592 777 419 598 616.67 1.43 0 147259 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 499 -48.38 0.64 12 0.49 -13.00 980.00 2250 20240523 -72.04 490 20241209 28.37 724 -13.12 20250117 585 7.52 20250311 2250 -72.04 20240523 490 28.37 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
11 20250312 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 635 37 2 6.19 230872773 374826 161.13 608 639 592 777 419 598 615.95 1.43 0 146746 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 504 -48.85 0.65 12 0.47 -13.00 980.00 2250 20240523 -71.78 490 20241209 29.59 724 -12.29 20250117 585 8.55 20250311 2250 -71.78 20240523 490 29.59 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N
12 20250312 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 632 34 2 5.69 211101902 343595 147.70 608 639 592 777 419 598 614.39 1.43 0 134701 617 607 596 586 575 602 581 159 179 200 400 1 1 79381616 502 -48.62 0.64 12 0.43 -13.00 980.00 2250 20240523 -71.91 490 20241209 28.98 724 -12.71 20250117 585 8.03 20250311 2250 -71.91 20240523 490 28.98 20241209 1.68 N 096630 200 158 억 1133158 N N 0 N 00 N