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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,580,-13,5,-2.19,134395987,231413,108.51,588,589,577,770,416,593,580.76,1.40,0,-72102,617,604,594,581,571,600,577,159,177,200,400,1,1,79381616,460,-44.62,0.59,12,0.29,-13.00,980.00,2250,20240523,-74.22,490,20241209,18.37,724,-19.89,20250117,577,0.52,20250321,2250,-74.22,20240523,490,18.37,20241209,1.60,N,096630,200,158 억,,1109511,N,N,0,N,00,N
20250321,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,580,-13,5,-2.19,131017407,225587,105.78,588,589,577,770,416,593,580.78,1.40,0,-70075,617,604,594,581,571,600,577,159,177,200,400,1,1,79381616,460,-44.62,0.59,12,0.28,-13.00,980.00,2250,20240523,-74.22,490,20241209,18.37,724,-19.89,20250117,577,0.52,20250321,2250,-74.22,20240523,490,18.37,20241209,1.60,N,096630,200,158 억,,1109511,N,N,0,N,00,N
20250321,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,582,-11,5,-1.85,123438253,212516,99.65,588,589,577,770,416,593,580.84,1.40,0,-69051,617,604,594,581,571,600,577,159,177,200,400,1,1,79381616,462,-44.77,0.59,12,0.27,-13.00,980.00,2250,20240523,-74.13,490,20241209,18.78,724,-19.61,20250117,577,0.87,20250321,2250,-74.13,20240523,490,18.78,20241209,1.60,N,096630,200,158 억,,1109511,N,N,0,N,00,N
20250321,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,582,-11,5,-1.85,112508572,193711,90.84,588,589,577,770,416,593,580.81,1.40,0,-59506,617,604,594,581,571,600,577,159,177,200,400,1,1,79381616,462,-44.77,0.59,12,0.24,-13.00,980.00,2250,20240523,-74.13,490,20241209,18.78,724,-19.61,20250117,577,0.87,20250321,2250,-74.13,20240523,490,18.78,20241209,1.60,N,096630,200,158 억,,1109511,N,N,0,N,00,N
20250321,120746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,582,-11,5,-1.85,101309929,174445,81.80,588,589,577,770,416,593,580.76,1.40,0,-48674,617,604,594,581,571,600,577,159,177,200,400,1,1,79381616,462,-44.77,0.59,12,0.22,-13.00,980.00,2250,20240523,-74.13,490,20241209,18.78,724,-19.61,20250117,577,0.87,20250321,2250,-74.13,20240523,490,18.78,20241209,1.60,N,096630,200,158 억,,1109511,N,N,0,N,00,N
20250321,110745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,580,-13,5,-2.19,72361064,124462,58.36,588,589,578,770,416,593,581.39,1.40,0,-31301,617,604,594,581,571,600,577,159,177,200,400,1,1,79381616,460,-44.62,0.59,12,0.16,-13.00,980.00,2250,20240523,-74.22,490,20241209,18.37,724,-19.89,20250117,578,0.35,20250321,2250,-74.22,20240523,490,18.37,20241209,1.60,N,096630,200,158 억,,1109511,N,N,0,N,00,N
20250321,100746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,-14,5,-2.36,55321896,95046,44.57,588,589,578,770,416,593,582.05,1.40,0,-29955,617,604,594,581,571,600,577,159,177,200,400,1,1,79381616,460,-44.54,0.59,12,0.12,-13.00,980.00,2250,20240523,-74.27,490,20241209,18.16,724,-20.03,20250117,578,0.17,20250321,2250,-74.27,20240523,490,18.16,20241209,1.60,N,096630,200,158 억,,1109511,N,N,0,N,00,N
20250321,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,587,-6,5,-1.01,2236741,3806,1.78,588,589,587,770,416,593,587.69,1.40,0,-1288,617,604,594,581,571,600,577,159,177,200,400,1,1,79381616,466,-45.15,0.60,12,0.00,-13.00,980.00,2250,20240523,-73.91,490,20241209,19.80,724,-18.92,20250117,584,0.51,20250320,2250,-73.91,20240523,490,19.80,20241209,1.60,N,096630,200,158 억,,1109511,N,N,0,N,00,N
20250320,161228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,593,-3,5,-0.50,126657064,213249,83.92,600,607,584,774,418,596,593.94,1.41,0,-13573,620,608,602,590,584,605,587,159,178,200,400,1,1,79381616,471,-45.62,0.61,12,0.27,-13.00,980.00,2250,20240523,-73.64,490,20241209,21.02,724,-18.09,20250117,584,1.54,20250320,2250,-73.64,20240523,490,21.02,20241209,1.58,N,096630,200,158 억,,1123084,N,N,0,N,00,N
20250320,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,589,-7,5,-1.17,122033289,205434,80.85,600,607,584,774,418,596,594.03,1.41,0,-10285,620,608,602,590,584,605,587,159,178,200,400,1,1,79381616,468,-45.31,0.60,12,0.26,-13.00,980.00,2250,20240523,-73.82,490,20241209,20.20,724,-18.65,20250117,584,0.86,20250320,2250,-73.82,20240523,490,20.20,20241209,1.58,N,096630,200,158 억,,1123084,N,N,0,N,00,N
20250320,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,587,-9,5,-1.51,115471900,194286,76.46,600,607,584,774,418,596,594.34,1.41,0,-7193,620,608,602,590,584,605,587,159,178,200,400,1,1,79381616,466,-45.15,0.60,12,0.24,-13.00,980.00,2250,20240523,-73.91,490,20241209,19.80,724,-18.92,20250117,584,0.51,20250320,2250,-73.91,20240523,490,19.80,20241209,1.58,N,096630,200,158 억,,1123084,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 20250321 160800 57 100.00 KOSDAQ 전기·전자 N N N N N 580 -13 5 -2.19 134395987 231413 108.51 588 589 577 770 416 593 580.76 1.40 0 -72102 617 604 594 581 571 600 577 159 177 200 400 1 1 79381616 460 -44.62 0.59 12 0.29 -13.00 980.00 2250 20240523 -74.22 490 20241209 18.37 724 -19.89 20250117 577 0.52 20250321 2250 -74.22 20240523 490 18.37 20241209 1.60 N 096630 200 158 억 1109511 N N 0 N 00 N
3 20250321 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 580 -13 5 -2.19 131017407 225587 105.78 588 589 577 770 416 593 580.78 1.40 0 -70075 617 604 594 581 571 600 577 159 177 200 400 1 1 79381616 460 -44.62 0.59 12 0.28 -13.00 980.00 2250 20240523 -74.22 490 20241209 18.37 724 -19.89 20250117 577 0.52 20250321 2250 -74.22 20240523 490 18.37 20241209 1.60 N 096630 200 158 억 1109511 N N 0 N 00 N
4 20250321 140744 57 100.00 KOSDAQ 전기·전자 N N N N N 582 -11 5 -1.85 123438253 212516 99.65 588 589 577 770 416 593 580.84 1.40 0 -69051 617 604 594 581 571 600 577 159 177 200 400 1 1 79381616 462 -44.77 0.59 12 0.27 -13.00 980.00 2250 20240523 -74.13 490 20241209 18.78 724 -19.61 20250117 577 0.87 20250321 2250 -74.13 20240523 490 18.78 20241209 1.60 N 096630 200 158 억 1109511 N N 0 N 00 N
5 20250321 130745 57 100.00 KOSDAQ 전기·전자 N N N N N 582 -11 5 -1.85 112508572 193711 90.84 588 589 577 770 416 593 580.81 1.40 0 -59506 617 604 594 581 571 600 577 159 177 200 400 1 1 79381616 462 -44.77 0.59 12 0.24 -13.00 980.00 2250 20240523 -74.13 490 20241209 18.78 724 -19.61 20250117 577 0.87 20250321 2250 -74.13 20240523 490 18.78 20241209 1.60 N 096630 200 158 억 1109511 N N 0 N 00 N
6 20250321 120746 57 100.00 KOSDAQ 전기·전자 N N N N N 582 -11 5 -1.85 101309929 174445 81.80 588 589 577 770 416 593 580.76 1.40 0 -48674 617 604 594 581 571 600 577 159 177 200 400 1 1 79381616 462 -44.77 0.59 12 0.22 -13.00 980.00 2250 20240523 -74.13 490 20241209 18.78 724 -19.61 20250117 577 0.87 20250321 2250 -74.13 20240523 490 18.78 20241209 1.60 N 096630 200 158 억 1109511 N N 0 N 00 N
7 20250321 110745 57 100.00 KOSDAQ 전기·전자 N N N N N 580 -13 5 -2.19 72361064 124462 58.36 588 589 578 770 416 593 581.39 1.40 0 -31301 617 604 594 581 571 600 577 159 177 200 400 1 1 79381616 460 -44.62 0.59 12 0.16 -13.00 980.00 2250 20240523 -74.22 490 20241209 18.37 724 -19.89 20250117 578 0.35 20250321 2250 -74.22 20240523 490 18.37 20241209 1.60 N 096630 200 158 억 1109511 N N 0 N 00 N
8 20250321 100746 57 100.00 KOSDAQ 전기·전자 N N N N N 579 -14 5 -2.36 55321896 95046 44.57 588 589 578 770 416 593 582.05 1.40 0 -29955 617 604 594 581 571 600 577 159 177 200 400 1 1 79381616 460 -44.54 0.59 12 0.12 -13.00 980.00 2250 20240523 -74.27 490 20241209 18.16 724 -20.03 20250117 578 0.17 20250321 2250 -74.27 20240523 490 18.16 20241209 1.60 N 096630 200 158 억 1109511 N N 0 N 00 N
9 20250321 090749 57 100.00 KOSDAQ 전기·전자 N N N N N 587 -6 5 -1.01 2236741 3806 1.78 588 589 587 770 416 593 587.69 1.40 0 -1288 617 604 594 581 571 600 577 159 177 200 400 1 1 79381616 466 -45.15 0.60 12 0.00 -13.00 980.00 2250 20240523 -73.91 490 20241209 19.80 724 -18.92 20250117 584 0.51 20250320 2250 -73.91 20240523 490 19.80 20241209 1.60 N 096630 200 158 억 1109511 N N 0 N 00 N
10 20250320 161228 57 100.00 KOSDAQ 전기·전자 N N N N N 593 -3 5 -0.50 126657064 213249 83.92 600 607 584 774 418 596 593.94 1.41 0 -13573 620 608 602 590 584 605 587 159 178 200 400 1 1 79381616 471 -45.62 0.61 12 0.27 -13.00 980.00 2250 20240523 -73.64 490 20241209 21.02 724 -18.09 20250117 584 1.54 20250320 2250 -73.64 20240523 490 21.02 20241209 1.58 N 096630 200 158 억 1123084 N N 0 N 00 N
11 20250320 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 589 -7 5 -1.17 122033289 205434 80.85 600 607 584 774 418 596 594.03 1.41 0 -10285 620 608 602 590 584 605 587 159 178 200 400 1 1 79381616 468 -45.31 0.60 12 0.26 -13.00 980.00 2250 20240523 -73.82 490 20241209 20.20 724 -18.65 20250117 584 0.86 20250320 2250 -73.82 20240523 490 20.20 20241209 1.58 N 096630 200 158 억 1123084 N N 0 N 00 N
12 20250320 140747 57 100.00 KOSDAQ 전기·전자 N N N N N 587 -9 5 -1.51 115471900 194286 76.46 600 607 584 774 418 596 594.34 1.41 0 -7193 620 608 602 590 584 605 587 159 178 200 400 1 1 79381616 466 -45.15 0.60 12 0.24 -13.00 980.00 2250 20240523 -73.91 490 20241209 19.80 724 -18.92 20250117 584 0.51 20250320 2250 -73.91 20240523 490 19.80 20241209 1.58 N 096630 200 158 억 1123084 N N 0 N 00 N