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
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
20250313,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1195,-5,5,-0.42,34087472,28756,269.45,1208,1208,1180,1560,840,1200,1185.40,0.28,0,70,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,400,-2.99,0.24,12,0.09,-399.00,4894.00,2255,20240603,-47.01,982,20241118,21.69,1750,-31.71,20250106,1170,2.14,20250311,2255,-47.01,20240603,382,212.83,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N
20250313,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,-20,5,-1.67,31709971,26763,250.78,1208,1208,1180,1560,840,1200,1184.84,0.28,0,1582,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,395,-2.96,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.67,982,20241118,20.16,1750,-32.57,20250106,1170,0.85,20250311,2255,-47.67,20240603,382,208.90,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N
20250313,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,-10,5,-0.83,20625942,17371,162.77,1208,1208,1180,1560,840,1200,1187.38,0.28,0,1823,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,398,-2.98,0.24,12,0.05,-399.00,4894.00,2255,20240603,-47.23,982,20241118,21.18,1750,-32.00,20250106,1170,1.71,20250311,2255,-47.23,20240603,382,211.52,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N
20250313,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1192,-8,5,-0.67,16821820,14156,132.65,1208,1208,1180,1560,840,1200,1188.32,0.28,0,944,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,399,-2.99,0.24,12,0.04,-399.00,4894.00,2255,20240603,-47.14,982,20241118,21.38,1750,-31.89,20250106,1170,1.88,20250311,2255,-47.14,20240603,382,212.04,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N
20250313,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1194,-6,5,-0.50,13153479,11072,103.75,1208,1208,1180,1560,840,1200,1187.99,0.28,0,1273,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,400,-2.99,0.24,12,0.03,-399.00,4894.00,2255,20240603,-47.05,982,20241118,21.59,1750,-31.77,20250106,1170,2.05,20250311,2255,-47.05,20240603,382,212.57,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N
20250313,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1205,5,2,0.42,2956529,2463,23.08,1208,1208,1187,1560,840,1200,1200.38,0.28,0,-175,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,403,-3.02,0.25,12,0.01,-399.00,4894.00,2255,20240603,-46.56,982,20241118,22.71,1750,-31.14,20250106,1170,2.99,20250311,2255,-46.56,20240603,382,215.45,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N
20250313,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1208,8,2,0.67,1996390,1663,15.58,1208,1208,1187,1560,840,1200,1200.48,0.28,0,-80,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,404,-3.03,0.25,12,0.00,-399.00,4894.00,2255,20240603,-46.43,982,20241118,23.01,1750,-30.97,20250106,1170,3.25,20250311,2255,-46.43,20240603,382,216.23,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N
20250313,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1208,8,2,0.67,12080,10,0.09,1208,1208,1208,1560,840,1200,1208.00,0.28,0,-1,1260,1229,1207,1176,1154,1219,1166,837,360,2500,760,1,1,33477189,404,-3.03,0.25,12,0.00,-399.00,4894.00,2255,20240603,-46.43,982,20241118,23.01,1750,-30.97,20250106,1170,3.25,20250311,2255,-46.43,20240603,382,216.23,20240411,0.01,N,096690,2500,836 억,,93054,N,N,0,N,00,N
20250312,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-7,5,-0.58,12855962,10671,11.10,1208,1238,1185,1569,845,1207,1204.76,0.28,0,-606,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,402,-3.01,0.25,12,0.03,-399.00,4894.00,2270,20240228,-47.14,982,20241118,22.20,1750,-31.43,20250106,1170,2.56,20250311,2255,-46.78,20240603,382,214.14,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,5,2,0.41,10259151,8507,8.85,1208,1238,1185,1569,845,1207,1205.97,0.28,0,411,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,406,-3.04,0.25,12,0.03,-399.00,4894.00,2270,20240228,-46.61,982,20241118,23.42,1750,-30.74,20250106,1170,3.59,20250311,2255,-46.25,20240603,382,217.28,20240411,0.01,N,096690,2500,836 억,,93660,N,N,0,N,00,N
20250312,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1213,6,2,0.50,10144451,8412,8.75,1208,1238,1185,1569,845,1207,1205.95,0.28,0,421,1302,1254,1212,1164,1122,1233,1143,837,362,2500,770,1,1,33477189,406,-3.04,0.25,12,0.03,-399.00,4894.00,2270,20240228,-46.56,982,20241118,23.52,1750,-30.69,20250106,1170,3.68,20250311,2255,-46.21,20240603,382,217.54,20240411,0.01,N,096690,2500,836 억,,93660,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 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 1195 -5 5 -0.42 34087472 28756 269.45 1208 1208 1180 1560 840 1200 1185.40 0.28 0 70 1260 1229 1207 1176 1154 1219 1166 837 360 2500 760 1 1 33477189 400 -2.99 0.24 12 0.09 -399.00 4894.00 2255 20240603 -47.01 982 20241118 21.69 1750 -31.71 20250106 1170 2.14 20250311 2255 -47.01 20240603 382 212.83 20240411 0.01 N 096690 2500 836 억 93054 N N 0 N 00 N
3 20250313 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 1180 -20 5 -1.67 31709971 26763 250.78 1208 1208 1180 1560 840 1200 1184.84 0.28 0 1582 1260 1229 1207 1176 1154 1219 1166 837 360 2500 760 1 1 33477189 395 -2.96 0.24 12 0.08 -399.00 4894.00 2255 20240603 -47.67 982 20241118 20.16 1750 -32.57 20250106 1170 0.85 20250311 2255 -47.67 20240603 382 208.90 20240411 0.01 N 096690 2500 836 억 93054 N N 0 N 00 N
4 20250313 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 1190 -10 5 -0.83 20625942 17371 162.77 1208 1208 1180 1560 840 1200 1187.38 0.28 0 1823 1260 1229 1207 1176 1154 1219 1166 837 360 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 1170 1.71 20250311 2255 -47.23 20240603 382 211.52 20240411 0.01 N 096690 2500 836 억 93054 N N 0 N 00 N
5 20250313 130731 57 100.00 KOSDAQ 전기·전자 N N N N N 1192 -8 5 -0.67 16821820 14156 132.65 1208 1208 1180 1560 840 1200 1188.32 0.28 0 944 1260 1229 1207 1176 1154 1219 1166 837 360 2500 760 1 1 33477189 399 -2.99 0.24 12 0.04 -399.00 4894.00 2255 20240603 -47.14 982 20241118 21.38 1750 -31.89 20250106 1170 1.88 20250311 2255 -47.14 20240603 382 212.04 20240411 0.01 N 096690 2500 836 억 93054 N N 0 N 00 N
6 20250313 120731 57 100.00 KOSDAQ 전기·전자 N N N N N 1194 -6 5 -0.50 13153479 11072 103.75 1208 1208 1180 1560 840 1200 1187.99 0.28 0 1273 1260 1229 1207 1176 1154 1219 1166 837 360 2500 760 1 1 33477189 400 -2.99 0.24 12 0.03 -399.00 4894.00 2255 20240603 -47.05 982 20241118 21.59 1750 -31.77 20250106 1170 2.05 20250311 2255 -47.05 20240603 382 212.57 20240411 0.01 N 096690 2500 836 억 93054 N N 0 N 00 N
7 20250313 110731 57 100.00 KOSDAQ 전기·전자 N N N N N 1205 5 2 0.42 2956529 2463 23.08 1208 1208 1187 1560 840 1200 1200.38 0.28 0 -175 1260 1229 1207 1176 1154 1219 1166 837 360 2500 760 1 1 33477189 403 -3.02 0.25 12 0.01 -399.00 4894.00 2255 20240603 -46.56 982 20241118 22.71 1750 -31.14 20250106 1170 2.99 20250311 2255 -46.56 20240603 382 215.45 20240411 0.01 N 096690 2500 836 억 93054 N N 0 N 00 N
8 20250313 100730 57 100.00 KOSDAQ 전기·전자 N N N N N 1208 8 2 0.67 1996390 1663 15.58 1208 1208 1187 1560 840 1200 1200.48 0.28 0 -80 1260 1229 1207 1176 1154 1219 1166 837 360 2500 760 1 1 33477189 404 -3.03 0.25 12 0.00 -399.00 4894.00 2255 20240603 -46.43 982 20241118 23.01 1750 -30.97 20250106 1170 3.25 20250311 2255 -46.43 20240603 382 216.23 20240411 0.01 N 096690 2500 836 억 93054 N N 0 N 00 N
9 20250313 090732 57 100.00 KOSDAQ 전기·전자 N N N N N 1208 8 2 0.67 12080 10 0.09 1208 1208 1208 1560 840 1200 1208.00 0.28 0 -1 1260 1229 1207 1176 1154 1219 1166 837 360 2500 760 1 1 33477189 404 -3.03 0.25 12 0.00 -399.00 4894.00 2255 20240603 -46.43 982 20241118 23.01 1750 -30.97 20250106 1170 3.25 20250311 2255 -46.43 20240603 382 216.23 20240411 0.01 N 096690 2500 836 억 93054 N N 0 N 00 N
10 20250312 160726 57 100.00 KOSDAQ 전기·전자 N N N N N 1200 -7 5 -0.58 12855962 10671 11.10 1208 1238 1185 1569 845 1207 1204.76 0.28 0 -606 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 402 -3.01 0.25 12 0.03 -399.00 4894.00 2270 20240228 -47.14 982 20241118 22.20 1750 -31.43 20250106 1170 2.56 20250311 2255 -46.78 20240603 382 214.14 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
11 20250312 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 1212 5 2 0.41 10259151 8507 8.85 1208 1238 1185 1569 845 1207 1205.97 0.28 0 411 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 406 -3.04 0.25 12 0.03 -399.00 4894.00 2270 20240228 -46.61 982 20241118 23.42 1750 -30.74 20250106 1170 3.59 20250311 2255 -46.25 20240603 382 217.28 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N
12 20250312 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 1213 6 2 0.50 10144451 8412 8.75 1208 1238 1185 1569 845 1207 1205.95 0.28 0 421 1302 1254 1212 1164 1122 1233 1143 837 362 2500 770 1 1 33477189 406 -3.04 0.25 12 0.03 -399.00 4894.00 2270 20240228 -46.56 982 20241118 23.52 1750 -30.69 20250106 1170 3.68 20250311 2255 -46.21 20240603 382 217.54 20240411 0.01 N 096690 2500 836 억 93660 N N 0 N 00 N