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
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
20250321,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,53,2,4.15,281396435,213178,97.22,1350,1400,1238,1658,894,1276,1319.97,0.33,0,-61,1369,1322,1233,1186,1097,1346,1210,837,382,2500,810,1,1,33477189,445,-3.33,0.27,12,0.64,-399.00,4894.00,2255,20240603,-41.06,982,20241118,35.34,1750,-24.06,20250106,1144,16.17,20250320,2255,-41.06,20240603,382,247.91,20240411,0.01,N,096690,2500,836 억,,111676,N,N,0,N,00,N
20250321,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,33,2,2.59,276653550,209597,95.59,1350,1400,1238,1658,894,1276,1319.93,0.33,0,-19,1369,1322,1233,1186,1097,1346,1210,837,382,2500,810,1,1,33477189,438,-3.28,0.27,12,0.63,-399.00,4894.00,2255,20240603,-41.95,982,20241118,33.30,1750,-25.20,20250106,1144,14.42,20250320,2255,-41.95,20240603,382,242.67,20240411,0.01,N,096690,2500,836 억,,111676,N,N,0,N,00,N
20250321,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,59,2,4.62,259000774,196026,89.40,1350,1400,1238,1658,894,1276,1321.26,0.33,0,-2050,1369,1322,1233,1186,1097,1346,1210,837,382,2500,810,1,1,33477189,447,-3.35,0.27,12,0.59,-399.00,4894.00,2255,20240603,-40.80,982,20241118,35.95,1750,-23.71,20250106,1144,16.70,20250320,2255,-40.80,20240603,382,249.48,20240411,0.01,N,096690,2500,836 억,,111676,N,N,0,N,00,N
20250321,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,35,2,2.74,255224566,193177,88.10,1350,1400,1238,1658,894,1276,1321.20,0.33,0,-1351,1369,1322,1233,1186,1097,1346,1210,837,382,2500,810,1,1,33477189,439,-3.29,0.27,12,0.58,-399.00,4894.00,2255,20240603,-41.86,982,20241118,33.50,1750,-25.09,20250106,1144,14.60,20250320,2255,-41.86,20240603,382,243.19,20240411,0.01,N,096690,2500,836 억,,111676,N,N,0,N,00,N
20250321,120746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,18,2,1.41,216357868,163588,74.60,1350,1400,1238,1658,894,1276,1322.58,0.33,0,-1719,1369,1322,1233,1186,1097,1346,1210,837,382,2500,810,1,1,33477189,433,-3.24,0.26,12,0.49,-399.00,4894.00,2255,20240603,-42.62,982,20241118,31.77,1750,-26.06,20250106,1144,13.11,20250320,2255,-42.62,20240603,382,238.74,20240411,0.01,N,096690,2500,836 억,,111676,N,N,0,N,00,N
20250321,110745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,12,2,0.94,215108611,162618,74.16,1350,1400,1238,1658,894,1276,1322.78,0.33,0,-1720,1369,1322,1233,1186,1097,1346,1210,837,382,2500,810,1,1,33477189,431,-3.23,0.26,12,0.49,-399.00,4894.00,2255,20240603,-42.88,982,20241118,31.16,1750,-26.40,20250106,1144,12.59,20250320,2255,-42.88,20240603,382,237.17,20240411,0.01,N,096690,2500,836 억,,111676,N,N,0,N,00,N
20250321,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,44,2,3.45,201889293,152407,69.50,1350,1400,1238,1658,894,1276,1324.67,0.33,0,-2354,1369,1322,1233,1186,1097,1346,1210,837,382,2500,810,1,1,33477189,442,-3.31,0.27,12,0.46,-399.00,4894.00,2255,20240603,-41.46,982,20241118,34.42,1750,-24.57,20250106,1144,15.38,20250320,2255,-41.46,20240603,382,245.55,20240411,0.01,N,096690,2500,836 억,,111676,N,N,0,N,00,N
20250321,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,32,2,2.51,25163992,18938,8.64,1350,1350,1306,1658,894,1276,1328.76,0.33,0,-509,1369,1322,1233,1186,1097,1346,1210,837,382,2500,810,1,1,33477189,438,-3.28,0.27,12,0.06,-399.00,4894.00,2255,20240603,-42.00,982,20241118,33.20,1750,-25.26,20250106,1144,14.34,20250320,2255,-42.00,20240603,382,242.41,20240411,0.01,N,096690,2500,836 억,,111676,N,N,0,N,00,N
20250320,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1276,123,2,10.67,244530678,197597,608.37,1198,1280,1144,1498,808,1153,1237.49,0.34,0,-1914,1217,1185,1169,1137,1121,1177,1129,837,345,2500,730,1,1,33477189,427,-3.20,0.26,12,0.59,-399.00,4894.00,2255,20240603,-43.41,982,20241118,29.94,1750,-27.09,20250106,1144,11.54,20250320,2255,-43.41,20240603,382,234.03,20240411,0.01,N,096690,2500,836 억,,113590,N,N,0,N,00,N
20250320,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1275,122,2,10.58,231774214,187587,577.55,1198,1280,1144,1498,808,1153,1235.56,0.34,0,-1754,1217,1185,1169,1137,1121,1177,1129,837,345,2500,730,1,1,33477189,427,-3.20,0.26,12,0.56,-399.00,4894.00,2255,20240603,-43.46,982,20241118,29.84,1750,-27.14,20250106,1144,11.45,20250320,2255,-43.46,20240603,382,233.77,20240411,0.01,N,096690,2500,836 억,,113590,N,N,0,N,00,N
20250320,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1191,38,2,3.30,69572732,59225,182.34,1198,1209,1144,1498,808,1153,1174.72,0.34,0,-898,1217,1185,1169,1137,1121,1177,1129,837,345,2500,730,1,1,33477189,399,-2.98,0.24,12,0.18,-399.00,4894.00,2255,20240603,-47.18,982,20241118,21.28,1750,-31.94,20250106,1144,4.11,20250320,2255,-47.18,20240603,382,211.78,20240411,0.01,N,096690,2500,836 억,,113590,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 1329 53 2 4.15 281396435 213178 97.22 1350 1400 1238 1658 894 1276 1319.97 0.33 0 -61 1369 1322 1233 1186 1097 1346 1210 837 382 2500 810 1 1 33477189 445 -3.33 0.27 12 0.64 -399.00 4894.00 2255 20240603 -41.06 982 20241118 35.34 1750 -24.06 20250106 1144 16.17 20250320 2255 -41.06 20240603 382 247.91 20240411 0.01 N 096690 2500 836 억 111676 N N 0 N 00 N
3 20250321 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 1309 33 2 2.59 276653550 209597 95.59 1350 1400 1238 1658 894 1276 1319.93 0.33 0 -19 1369 1322 1233 1186 1097 1346 1210 837 382 2500 810 1 1 33477189 438 -3.28 0.27 12 0.63 -399.00 4894.00 2255 20240603 -41.95 982 20241118 33.30 1750 -25.20 20250106 1144 14.42 20250320 2255 -41.95 20240603 382 242.67 20240411 0.01 N 096690 2500 836 억 111676 N N 0 N 00 N
4 20250321 140745 57 100.00 KOSDAQ 전기·전자 N N N N N 1335 59 2 4.62 259000774 196026 89.40 1350 1400 1238 1658 894 1276 1321.26 0.33 0 -2050 1369 1322 1233 1186 1097 1346 1210 837 382 2500 810 1 1 33477189 447 -3.35 0.27 12 0.59 -399.00 4894.00 2255 20240603 -40.80 982 20241118 35.95 1750 -23.71 20250106 1144 16.70 20250320 2255 -40.80 20240603 382 249.48 20240411 0.01 N 096690 2500 836 억 111676 N N 0 N 00 N
5 20250321 130745 57 100.00 KOSDAQ 전기·전자 N N N N N 1311 35 2 2.74 255224566 193177 88.10 1350 1400 1238 1658 894 1276 1321.20 0.33 0 -1351 1369 1322 1233 1186 1097 1346 1210 837 382 2500 810 1 1 33477189 439 -3.29 0.27 12 0.58 -399.00 4894.00 2255 20240603 -41.86 982 20241118 33.50 1750 -25.09 20250106 1144 14.60 20250320 2255 -41.86 20240603 382 243.19 20240411 0.01 N 096690 2500 836 억 111676 N N 0 N 00 N
6 20250321 120746 57 100.00 KOSDAQ 전기·전자 N N N N N 1294 18 2 1.41 216357868 163588 74.60 1350 1400 1238 1658 894 1276 1322.58 0.33 0 -1719 1369 1322 1233 1186 1097 1346 1210 837 382 2500 810 1 1 33477189 433 -3.24 0.26 12 0.49 -399.00 4894.00 2255 20240603 -42.62 982 20241118 31.77 1750 -26.06 20250106 1144 13.11 20250320 2255 -42.62 20240603 382 238.74 20240411 0.01 N 096690 2500 836 억 111676 N N 0 N 00 N
7 20250321 110745 57 100.00 KOSDAQ 전기·전자 N N N N N 1288 12 2 0.94 215108611 162618 74.16 1350 1400 1238 1658 894 1276 1322.78 0.33 0 -1720 1369 1322 1233 1186 1097 1346 1210 837 382 2500 810 1 1 33477189 431 -3.23 0.26 12 0.49 -399.00 4894.00 2255 20240603 -42.88 982 20241118 31.16 1750 -26.40 20250106 1144 12.59 20250320 2255 -42.88 20240603 382 237.17 20240411 0.01 N 096690 2500 836 억 111676 N N 0 N 00 N
8 20250321 100747 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 44 2 3.45 201889293 152407 69.50 1350 1400 1238 1658 894 1276 1324.67 0.33 0 -2354 1369 1322 1233 1186 1097 1346 1210 837 382 2500 810 1 1 33477189 442 -3.31 0.27 12 0.46 -399.00 4894.00 2255 20240603 -41.46 982 20241118 34.42 1750 -24.57 20250106 1144 15.38 20250320 2255 -41.46 20240603 382 245.55 20240411 0.01 N 096690 2500 836 억 111676 N N 0 N 00 N
9 20250321 090750 57 100.00 KOSDAQ 전기·전자 N N N N N 1308 32 2 2.51 25163992 18938 8.64 1350 1350 1306 1658 894 1276 1328.76 0.33 0 -509 1369 1322 1233 1186 1097 1346 1210 837 382 2500 810 1 1 33477189 438 -3.28 0.27 12 0.06 -399.00 4894.00 2255 20240603 -42.00 982 20241118 33.20 1750 -25.26 20250106 1144 14.34 20250320 2255 -42.00 20240603 382 242.41 20240411 0.01 N 096690 2500 836 억 111676 N N 0 N 00 N
10 20250320 161229 57 100.00 KOSDAQ 전기·전자 N N N N N 1276 123 2 10.67 244530678 197597 608.37 1198 1280 1144 1498 808 1153 1237.49 0.34 0 -1914 1217 1185 1169 1137 1121 1177 1129 837 345 2500 730 1 1 33477189 427 -3.20 0.26 12 0.59 -399.00 4894.00 2255 20240603 -43.41 982 20241118 29.94 1750 -27.09 20250106 1144 11.54 20250320 2255 -43.41 20240603 382 234.03 20240411 0.01 N 096690 2500 836 억 113590 N N 0 N 00 N
11 20250320 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 1275 122 2 10.58 231774214 187587 577.55 1198 1280 1144 1498 808 1153 1235.56 0.34 0 -1754 1217 1185 1169 1137 1121 1177 1129 837 345 2500 730 1 1 33477189 427 -3.20 0.26 12 0.56 -399.00 4894.00 2255 20240603 -43.46 982 20241118 29.84 1750 -27.14 20250106 1144 11.45 20250320 2255 -43.46 20240603 382 233.77 20240411 0.01 N 096690 2500 836 억 113590 N N 0 N 00 N
12 20250320 140747 57 100.00 KOSDAQ 전기·전자 N N N N N 1191 38 2 3.30 69572732 59225 182.34 1198 1209 1144 1498 808 1153 1174.72 0.34 0 -898 1217 1185 1169 1137 1121 1177 1129 837 345 2500 730 1 1 33477189 399 -2.98 0.24 12 0.18 -399.00 4894.00 2255 20240603 -47.18 982 20241118 21.28 1750 -31.94 20250106 1144 4.11 20250320 2255 -47.18 20240603 382 211.78 20240411 0.01 N 096690 2500 836 억 113590 N N 0 N 00 N