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
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
20250321,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2655,-90,5,-3.28,5617900,2088,33.68,2745,2745,2635,3565,1925,2745,2690.57,2.59,0,-1,2801,2772,2716,2687,2631,2787,2702,33,820,500,1920,5,1,6678400,177,-126.43,1.16,12,0.03,-21.00,2287.00,3325,20240415,-20.15,2150,20241025,23.49,3070,-13.52,20250121,2440,8.81,20250304,3325,-20.15,20240415,2150,23.49,20241025,0.00,N,096870,500,33 억,,173030,N,N,0,N,00,N
20250321,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-75,5,-2.73,4972735,1845,29.76,2745,2745,2635,3565,1925,2745,2695.25,2.59,0,98,2801,2772,2716,2687,2631,2787,2702,33,820,500,1920,5,1,6678400,178,-127.14,1.17,12,0.03,-21.00,2287.00,3325,20240415,-19.70,2150,20241025,24.19,3070,-13.03,20250121,2440,9.43,20250304,3325,-19.70,20240415,2150,24.19,20241025,0.00,N,096870,500,33 억,,173030,N,N,0,N,00,N
20250321,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-75,5,-2.73,4956715,1839,29.67,2745,2745,2635,3565,1925,2745,2695.33,2.59,0,98,2801,2772,2716,2687,2631,2787,2702,33,820,500,1920,5,1,6678400,178,-127.14,1.17,12,0.03,-21.00,2287.00,3325,20240415,-19.70,2150,20241025,24.19,3070,-13.03,20250121,2440,9.43,20250304,3325,-19.70,20240415,2150,24.19,20241025,0.00,N,096870,500,33 억,,173030,N,N,0,N,00,N
20250321,130746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-95,5,-3.46,4150675,1536,24.78,2745,2745,2635,3565,1925,2745,2702.26,2.59,0,98,2801,2772,2716,2687,2631,2787,2702,33,820,500,1920,5,1,6678400,177,-126.19,1.16,12,0.02,-21.00,2287.00,3325,20240415,-20.30,2150,20241025,23.26,3070,-13.68,20250121,2440,8.61,20250304,3325,-20.30,20240415,2150,23.26,20241025,0.00,N,096870,500,33 억,,173030,N,N,0,N,00,N
20250321,120747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-95,5,-3.46,4132020,1529,24.67,2745,2745,2635,3565,1925,2745,2702.43,2.59,0,99,2801,2772,2716,2687,2631,2787,2702,33,820,500,1920,5,1,6678400,177,-126.19,1.16,12,0.02,-21.00,2287.00,3325,20240415,-20.30,2150,20241025,23.26,3070,-13.68,20250121,2440,8.61,20250304,3325,-20.30,20240415,2150,23.26,20241025,0.00,N,096870,500,33 억,,173030,N,N,0,N,00,N
20250321,110746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-60,5,-2.19,4064965,1504,24.26,2745,2745,2635,3565,1925,2745,2702.77,2.59,0,99,2801,2772,2716,2687,2631,2787,2702,33,820,500,1920,5,1,6678400,179,-127.86,1.17,12,0.02,-21.00,2287.00,3325,20240415,-19.25,2150,20241025,24.88,3070,-12.54,20250121,2440,10.04,20250304,3325,-19.25,20240415,2150,24.88,20241025,0.00,N,096870,500,33 억,,173030,N,N,0,N,00,N
20250321,100748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-65,5,-2.37,3450220,1272,20.52,2745,2745,2680,3565,1925,2745,2712.44,2.59,0,87,2801,2772,2716,2687,2631,2787,2702,33,820,500,1920,5,1,6678400,179,-127.62,1.17,12,0.02,-21.00,2287.00,3325,20240415,-19.40,2150,20241025,24.65,3070,-12.70,20250121,2440,9.84,20250304,3325,-19.40,20240415,2150,24.65,20241025,0.00,N,096870,500,33 억,,173030,N,N,0,N,00,N
20250321,090751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-45,5,-1.64,1239750,452,7.29,2745,2745,2700,3565,1925,2745,2742.81,2.59,0,0,2801,2772,2716,2687,2631,2787,2702,33,820,500,1920,5,1,6678400,180,-128.57,1.18,12,0.01,-21.00,2287.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2440,10.66,20250304,3325,-18.80,20240415,2150,25.58,20241025,0.00,N,096870,500,33 억,,173030,N,N,0,N,00,N
20250320,161230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,60,2,2.23,16615260,6197,47.08,2665,2745,2660,3490,1880,2685,2681.18,2.59,0,-143,2901,2792,2691,2582,2481,2847,2637,33,805,500,1870,5,1,6678400,183,-130.71,1.20,12,0.09,-21.00,2287.00,3325,20240415,-17.44,2150,20241025,27.67,3070,-10.59,20250121,2440,12.50,20250304,3325,-17.44,20240415,2150,27.67,20241025,0.00,N,096870,500,33 억,,173173,N,N,0,N,00,N
20250320,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,-10,5,-0.37,14596140,5454,41.43,2665,2710,2660,3490,1880,2685,2676.23,2.59,0,66,2901,2792,2691,2582,2481,2847,2637,33,805,500,1870,5,1,6678400,179,-127.38,1.17,12,0.08,-21.00,2287.00,3325,20240415,-19.55,2150,20241025,24.42,3070,-12.87,20250121,2440,9.63,20250304,3325,-19.55,20240415,2150,24.42,20241025,0.00,N,096870,500,33 억,,173173,N,N,0,N,00,N
20250320,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-25,5,-0.93,14590790,5452,41.42,2665,2710,2660,3490,1880,2685,2676.23,2.59,0,66,2901,2792,2691,2582,2481,2847,2637,33,805,500,1870,5,1,6678400,178,-126.67,1.16,12,0.08,-21.00,2287.00,3325,20240415,-20.00,2150,20241025,23.72,3070,-13.36,20250121,2440,9.02,20250304,3325,-20.00,20240415,2150,23.72,20241025,0.00,N,096870,500,33 억,,173173,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 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 2655 -90 5 -3.28 5617900 2088 33.68 2745 2745 2635 3565 1925 2745 2690.57 2.59 0 -1 2801 2772 2716 2687 2631 2787 2702 33 820 500 1920 5 1 6678400 177 -126.43 1.16 12 0.03 -21.00 2287.00 3325 20240415 -20.15 2150 20241025 23.49 3070 -13.52 20250121 2440 8.81 20250304 3325 -20.15 20240415 2150 23.49 20241025 0.00 N 096870 500 33 억 173030 N N 0 N 00 N
3 20250321 150745 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 -75 5 -2.73 4972735 1845 29.76 2745 2745 2635 3565 1925 2745 2695.25 2.59 0 98 2801 2772 2716 2687 2631 2787 2702 33 820 500 1920 5 1 6678400 178 -127.14 1.17 12 0.03 -21.00 2287.00 3325 20240415 -19.70 2150 20241025 24.19 3070 -13.03 20250121 2440 9.43 20250304 3325 -19.70 20240415 2150 24.19 20241025 0.00 N 096870 500 33 억 173030 N N 0 N 00 N
4 20250321 140745 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 -75 5 -2.73 4956715 1839 29.67 2745 2745 2635 3565 1925 2745 2695.33 2.59 0 98 2801 2772 2716 2687 2631 2787 2702 33 820 500 1920 5 1 6678400 178 -127.14 1.17 12 0.03 -21.00 2287.00 3325 20240415 -19.70 2150 20241025 24.19 3070 -13.03 20250121 2440 9.43 20250304 3325 -19.70 20240415 2150 24.19 20241025 0.00 N 096870 500 33 억 173030 N N 0 N 00 N
5 20250321 130746 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 -95 5 -3.46 4150675 1536 24.78 2745 2745 2635 3565 1925 2745 2702.26 2.59 0 98 2801 2772 2716 2687 2631 2787 2702 33 820 500 1920 5 1 6678400 177 -126.19 1.16 12 0.02 -21.00 2287.00 3325 20240415 -20.30 2150 20241025 23.26 3070 -13.68 20250121 2440 8.61 20250304 3325 -20.30 20240415 2150 23.26 20241025 0.00 N 096870 500 33 억 173030 N N 0 N 00 N
6 20250321 120747 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 -95 5 -3.46 4132020 1529 24.67 2745 2745 2635 3565 1925 2745 2702.43 2.59 0 99 2801 2772 2716 2687 2631 2787 2702 33 820 500 1920 5 1 6678400 177 -126.19 1.16 12 0.02 -21.00 2287.00 3325 20240415 -20.30 2150 20241025 23.26 3070 -13.68 20250121 2440 8.61 20250304 3325 -20.30 20240415 2150 23.26 20241025 0.00 N 096870 500 33 억 173030 N N 0 N 00 N
7 20250321 110746 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 -60 5 -2.19 4064965 1504 24.26 2745 2745 2635 3565 1925 2745 2702.77 2.59 0 99 2801 2772 2716 2687 2631 2787 2702 33 820 500 1920 5 1 6678400 179 -127.86 1.17 12 0.02 -21.00 2287.00 3325 20240415 -19.25 2150 20241025 24.88 3070 -12.54 20250121 2440 10.04 20250304 3325 -19.25 20240415 2150 24.88 20241025 0.00 N 096870 500 33 억 173030 N N 0 N 00 N
8 20250321 100748 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -65 5 -2.37 3450220 1272 20.52 2745 2745 2680 3565 1925 2745 2712.44 2.59 0 87 2801 2772 2716 2687 2631 2787 2702 33 820 500 1920 5 1 6678400 179 -127.62 1.17 12 0.02 -21.00 2287.00 3325 20240415 -19.40 2150 20241025 24.65 3070 -12.70 20250121 2440 9.84 20250304 3325 -19.40 20240415 2150 24.65 20241025 0.00 N 096870 500 33 억 173030 N N 0 N 00 N
9 20250321 090751 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -45 5 -1.64 1239750 452 7.29 2745 2745 2700 3565 1925 2745 2742.81 2.59 0 0 2801 2772 2716 2687 2631 2787 2702 33 820 500 1920 5 1 6678400 180 -128.57 1.18 12 0.01 -21.00 2287.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2440 10.66 20250304 3325 -18.80 20240415 2150 25.58 20241025 0.00 N 096870 500 33 억 173030 N N 0 N 00 N
10 20250320 161230 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 60 2 2.23 16615260 6197 47.08 2665 2745 2660 3490 1880 2685 2681.18 2.59 0 -143 2901 2792 2691 2582 2481 2847 2637 33 805 500 1870 5 1 6678400 183 -130.71 1.20 12 0.09 -21.00 2287.00 3325 20240415 -17.44 2150 20241025 27.67 3070 -10.59 20250121 2440 12.50 20250304 3325 -17.44 20240415 2150 27.67 20241025 0.00 N 096870 500 33 억 173173 N N 0 N 00 N
11 20250320 150745 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 -10 5 -0.37 14596140 5454 41.43 2665 2710 2660 3490 1880 2685 2676.23 2.59 0 66 2901 2792 2691 2582 2481 2847 2637 33 805 500 1870 5 1 6678400 179 -127.38 1.17 12 0.08 -21.00 2287.00 3325 20240415 -19.55 2150 20241025 24.42 3070 -12.87 20250121 2440 9.63 20250304 3325 -19.55 20240415 2150 24.42 20241025 0.00 N 096870 500 33 억 173173 N N 0 N 00 N
12 20250320 140748 57 100.00 KOSDAQ 전기·전자 N N N N N 2660 -25 5 -0.93 14590790 5452 41.42 2665 2710 2660 3490 1880 2685 2676.23 2.59 0 66 2901 2792 2691 2582 2481 2847 2637 33 805 500 1870 5 1 6678400 178 -126.67 1.16 12 0.08 -21.00 2287.00 3325 20240415 -20.00 2150 20241025 23.72 3070 -13.36 20250121 2440 9.02 20250304 3325 -20.00 20240415 2150 23.72 20241025 0.00 N 096870 500 33 억 173173 N N 0 N 00 N