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
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
20250313,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,20,2,0.77,22211114,8557,310.26,2610,2660,2580,3380,1820,2600,2595.67,2.57,0,260,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,175,-124.76,1.15,12,0.13,-21.00,2287.00,3325,20240415,-21.20,2150,20241025,21.86,3070,-14.66,20250121,2440,7.38,20250304,3325,-21.20,20240415,2150,21.86,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N
20250313,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,45,2,1.73,20216640,7797,282.70,2610,2660,2580,3380,1820,2600,2592.87,2.57,0,791,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,177,-125.95,1.16,12,0.12,-21.00,2287.00,3325,20240415,-20.45,2150,20241025,23.02,3070,-13.84,20250121,2440,8.40,20250304,3325,-20.45,20240415,2150,23.02,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N
20250313,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-5,5,-0.19,7775365,2990,108.41,2610,2610,2595,3380,1820,2600,2600.46,2.57,0,71,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,173,-123.57,1.13,12,0.04,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2440,6.35,20250304,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N
20250313,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-5,5,-0.19,7775365,2990,108.41,2610,2610,2595,3380,1820,2600,2600.46,2.57,0,71,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,173,-123.57,1.13,12,0.04,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2440,6.35,20250304,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N
20250313,120732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-5,5,-0.19,7775365,2990,108.41,2610,2610,2595,3380,1820,2600,2600.46,2.57,0,71,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,173,-123.57,1.13,12,0.04,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2440,6.35,20250304,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N
20250313,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-5,5,-0.19,7775365,2990,108.41,2610,2610,2595,3380,1820,2600,2600.46,2.57,0,71,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,173,-123.57,1.13,12,0.04,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2440,6.35,20250304,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N
20250313,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,0,3,0.00,7279720,2799,101.49,2610,2610,2600,3380,1820,2600,2600.83,2.57,0,-10,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,174,-123.81,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N
20250313,090733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,10,2,0.38,195750,75,2.72,2610,2610,2610,3380,1820,2600,2610.00,2.57,0,-11,2660,2630,2600,2570,2540,2645,2585,33,780,500,1820,5,1,6678400,174,-124.29,1.14,12,0.00,-21.00,2287.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2440,6.97,20250304,3325,-21.50,20240415,2150,21.40,20241025,0.00,N,096870,500,33 억,,171699,N,N,0,N,00,N
20250312,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-5,5,-0.19,7149475,2758,48.65,2575,2630,2570,3385,1825,2605,2592.27,2.58,0,-341,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,174,-123.81,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,10,2,0.38,6286020,2426,42.79,2575,2630,2570,3385,1825,2605,2591.10,2.58,0,-151,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,175,-124.52,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.35,2150,20241025,21.63,3070,-14.82,20250121,2440,7.17,20250304,3325,-21.35,20240415,2150,21.63,20241025,0.00,N,096870,500,33 억,,172040,N,N,0,N,00,N
20250312,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,0,3,0.00,5851750,2260,39.87,2575,2605,2570,3385,1825,2605,2589.27,2.58,0,-151,2685,2645,2605,2565,2525,2665,2585,33,780,500,1820,5,1,6678400,174,-124.05,1.14,12,0.03,-21.00,2287.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2440,6.76,20250304,3325,-21.65,20240415,2150,21.16,20241025,0.00,N,096870,500,33 억,,172040,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 2620 20 2 0.77 22211114 8557 310.26 2610 2660 2580 3380 1820 2600 2595.67 2.57 0 260 2660 2630 2600 2570 2540 2645 2585 33 780 500 1820 5 1 6678400 175 -124.76 1.15 12 0.13 -21.00 2287.00 3325 20240415 -21.20 2150 20241025 21.86 3070 -14.66 20250121 2440 7.38 20250304 3325 -21.20 20240415 2150 21.86 20241025 0.00 N 096870 500 33 억 171699 N N 0 N 00 N
3 20250313 150732 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 45 2 1.73 20216640 7797 282.70 2610 2660 2580 3380 1820 2600 2592.87 2.57 0 791 2660 2630 2600 2570 2540 2645 2585 33 780 500 1820 5 1 6678400 177 -125.95 1.16 12 0.12 -21.00 2287.00 3325 20240415 -20.45 2150 20241025 23.02 3070 -13.84 20250121 2440 8.40 20250304 3325 -20.45 20240415 2150 23.02 20241025 0.00 N 096870 500 33 억 171699 N N 0 N 00 N
4 20250313 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -5 5 -0.19 7775365 2990 108.41 2610 2610 2595 3380 1820 2600 2600.46 2.57 0 71 2660 2630 2600 2570 2540 2645 2585 33 780 500 1820 5 1 6678400 173 -123.57 1.13 12 0.04 -21.00 2287.00 3325 20240415 -21.95 2150 20241025 20.70 3070 -15.47 20250121 2440 6.35 20250304 3325 -21.95 20240415 2150 20.70 20241025 0.00 N 096870 500 33 억 171699 N N 0 N 00 N
5 20250313 130732 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -5 5 -0.19 7775365 2990 108.41 2610 2610 2595 3380 1820 2600 2600.46 2.57 0 71 2660 2630 2600 2570 2540 2645 2585 33 780 500 1820 5 1 6678400 173 -123.57 1.13 12 0.04 -21.00 2287.00 3325 20240415 -21.95 2150 20241025 20.70 3070 -15.47 20250121 2440 6.35 20250304 3325 -21.95 20240415 2150 20.70 20241025 0.00 N 096870 500 33 억 171699 N N 0 N 00 N
6 20250313 120732 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -5 5 -0.19 7775365 2990 108.41 2610 2610 2595 3380 1820 2600 2600.46 2.57 0 71 2660 2630 2600 2570 2540 2645 2585 33 780 500 1820 5 1 6678400 173 -123.57 1.13 12 0.04 -21.00 2287.00 3325 20240415 -21.95 2150 20241025 20.70 3070 -15.47 20250121 2440 6.35 20250304 3325 -21.95 20240415 2150 20.70 20241025 0.00 N 096870 500 33 억 171699 N N 0 N 00 N
7 20250313 110732 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -5 5 -0.19 7775365 2990 108.41 2610 2610 2595 3380 1820 2600 2600.46 2.57 0 71 2660 2630 2600 2570 2540 2645 2585 33 780 500 1820 5 1 6678400 173 -123.57 1.13 12 0.04 -21.00 2287.00 3325 20240415 -21.95 2150 20241025 20.70 3070 -15.47 20250121 2440 6.35 20250304 3325 -21.95 20240415 2150 20.70 20241025 0.00 N 096870 500 33 억 171699 N N 0 N 00 N
8 20250313 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 0 3 0.00 7279720 2799 101.49 2610 2610 2600 3380 1820 2600 2600.83 2.57 0 -10 2660 2630 2600 2570 2540 2645 2585 33 780 500 1820 5 1 6678400 174 -123.81 1.14 12 0.04 -21.00 2287.00 3325 20240415 -21.80 2150 20241025 20.93 3070 -15.31 20250121 2440 6.56 20250304 3325 -21.80 20240415 2150 20.93 20241025 0.00 N 096870 500 33 억 171699 N N 0 N 00 N
9 20250313 090733 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 10 2 0.38 195750 75 2.72 2610 2610 2610 3380 1820 2600 2610.00 2.57 0 -11 2660 2630 2600 2570 2540 2645 2585 33 780 500 1820 5 1 6678400 174 -124.29 1.14 12 0.00 -21.00 2287.00 3325 20240415 -21.50 2150 20241025 21.40 3070 -14.98 20250121 2440 6.97 20250304 3325 -21.50 20240415 2150 21.40 20241025 0.00 N 096870 500 33 억 171699 N N 0 N 00 N
10 20250312 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -5 5 -0.19 7149475 2758 48.65 2575 2630 2570 3385 1825 2605 2592.27 2.58 0 -341 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 174 -123.81 1.14 12 0.04 -21.00 2287.00 3325 20240415 -21.80 2150 20241025 20.93 3070 -15.31 20250121 2440 6.56 20250304 3325 -21.80 20240415 2150 20.93 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
11 20250312 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 10 2 0.38 6286020 2426 42.79 2575 2630 2570 3385 1825 2605 2591.10 2.58 0 -151 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 175 -124.52 1.14 12 0.04 -21.00 2287.00 3325 20240415 -21.35 2150 20241025 21.63 3070 -14.82 20250121 2440 7.17 20250304 3325 -21.35 20240415 2150 21.63 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N
12 20250312 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 0 3 0.00 5851750 2260 39.87 2575 2605 2570 3385 1825 2605 2589.27 2.58 0 -151 2685 2645 2605 2565 2525 2665 2585 33 780 500 1820 5 1 6678400 174 -124.05 1.14 12 0.03 -21.00 2287.00 3325 20240415 -21.65 2150 20241025 21.16 3070 -15.15 20250121 2440 6.76 20250304 3325 -21.65 20240415 2150 21.16 20241025 0.00 N 096870 500 33 억 172040 N N 0 N 00 N