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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-7,5,-1.13,103220840,169057,76.15,611,622,604,802,432,617,610.57,1.41,0,4068,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,484,-46.92,0.62,12,0.21,-13.00,980.00,2250,20240523,-72.89,490,20241209,24.49,724,-15.75,20250117,604,0.99,20250307,2250,-72.89,20240523,490,24.49,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N
20250307,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-6,5,-0.97,90853444,148765,67.01,611,622,604,802,432,617,610.72,1.41,0,7188,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,485,-47.00,0.62,12,0.19,-13.00,980.00,2250,20240523,-72.84,490,20241209,24.69,724,-15.61,20250117,604,1.16,20250307,2250,-72.84,20240523,490,24.69,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N
20250307,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-6,5,-0.97,70719282,115650,52.09,611,622,604,802,432,617,611.49,1.41,0,17373,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,485,-47.00,0.62,12,0.15,-13.00,980.00,2250,20240523,-72.84,490,20241209,24.69,724,-15.61,20250117,604,1.16,20250307,2250,-72.84,20240523,490,24.69,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N
20250307,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-1,5,-0.16,57545317,94199,42.43,611,622,604,802,432,617,610.89,1.41,0,31189,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,489,-47.38,0.63,12,0.12,-13.00,980.00,2250,20240523,-72.62,490,20241209,25.71,724,-14.92,20250117,604,1.99,20250307,2250,-72.62,20240523,490,25.71,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N
20250307,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,1,2,0.16,46847817,76832,34.61,611,622,604,802,432,617,609.74,1.41,0,32039,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,491,-47.54,0.63,12,0.10,-13.00,980.00,2250,20240523,-72.53,490,20241209,26.12,724,-14.64,20250117,604,2.32,20250307,2250,-72.53,20240523,490,26.12,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N
20250307,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,-5,5,-0.81,42417033,69621,31.36,611,622,604,802,432,617,609.26,1.41,0,31933,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,486,-47.08,0.62,12,0.09,-13.00,980.00,2250,20240523,-72.80,490,20241209,24.90,724,-15.47,20250117,604,1.32,20250307,2250,-72.80,20240523,490,24.90,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N
20250307,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,0,3,0.00,38865916,63835,28.75,611,622,604,802,432,617,608.85,1.41,0,30830,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,490,-47.46,0.63,12,0.08,-13.00,980.00,2250,20240523,-72.58,490,20241209,25.92,724,-14.78,20250117,604,2.15,20250307,2250,-72.58,20240523,490,25.92,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N
20250307,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-10,5,-1.62,6127562,10056,4.53,611,615,604,802,432,617,609.34,1.41,0,-314,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,482,-46.69,0.62,12,0.01,-13.00,980.00,2250,20240523,-73.02,490,20241209,23.88,724,-16.16,20250117,604,0.50,20250307,2250,-73.02,20240523,490,23.88,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N
20250306,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-18,5,-2.83,137219856,220877,129.61,642,648,612,825,445,635,621.25,1.42,0,-6618,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,490,-47.46,0.63,12,0.28,-13.00,980.00,2250,20240523,-72.58,490,20241209,25.92,724,-14.78,20250117,612,0.82,20250306,2250,-72.58,20240523,490,25.92,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,-17,5,-2.68,128234224,206291,121.05,642,648,612,825,445,635,621.62,1.42,0,-7547,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,491,-47.54,0.63,12,0.26,-13.00,980.00,2250,20240523,-72.53,490,20241209,26.12,724,-14.64,20250117,612,0.98,20250306,2250,-72.53,20240523,490,26.12,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N
20250306,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-14,5,-2.20,118833478,191101,112.13,642,648,612,825,445,635,621.84,1.42,0,-6102,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,493,-47.77,0.63,12,0.24,-13.00,980.00,2250,20240523,-72.40,490,20241209,26.73,724,-14.23,20250117,612,1.47,20250306,2250,-72.40,20240523,490,26.73,20241209,1.68,N,096630,200,158 억,,1126680,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 20250307 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 610 -7 5 -1.13 103220840 169057 76.15 611 622 604 802 432 617 610.57 1.41 0 4068 661 638 625 602 589 632 596 159 185 200 410 1 1 79381616 484 -46.92 0.62 12 0.21 -13.00 980.00 2250 20240523 -72.89 490 20241209 24.49 724 -15.75 20250117 604 0.99 20250307 2250 -72.89 20240523 490 24.49 20241209 1.68 N 096630 200 158 억 1120182 N N 0 N 00 N
3 20250307 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 611 -6 5 -0.97 90853444 148765 67.01 611 622 604 802 432 617 610.72 1.41 0 7188 661 638 625 602 589 632 596 159 185 200 410 1 1 79381616 485 -47.00 0.62 12 0.19 -13.00 980.00 2250 20240523 -72.84 490 20241209 24.69 724 -15.61 20250117 604 1.16 20250307 2250 -72.84 20240523 490 24.69 20241209 1.68 N 096630 200 158 억 1120182 N N 0 N 00 N
4 20250307 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 611 -6 5 -0.97 70719282 115650 52.09 611 622 604 802 432 617 611.49 1.41 0 17373 661 638 625 602 589 632 596 159 185 200 410 1 1 79381616 485 -47.00 0.62 12 0.15 -13.00 980.00 2250 20240523 -72.84 490 20241209 24.69 724 -15.61 20250117 604 1.16 20250307 2250 -72.84 20240523 490 24.69 20241209 1.68 N 096630 200 158 억 1120182 N N 0 N 00 N
5 20250307 130719 57 100.00 KOSDAQ 전기·전자 N N N N N 616 -1 5 -0.16 57545317 94199 42.43 611 622 604 802 432 617 610.89 1.41 0 31189 661 638 625 602 589 632 596 159 185 200 410 1 1 79381616 489 -47.38 0.63 12 0.12 -13.00 980.00 2250 20240523 -72.62 490 20241209 25.71 724 -14.92 20250117 604 1.99 20250307 2250 -72.62 20240523 490 25.71 20241209 1.68 N 096630 200 158 억 1120182 N N 0 N 00 N
6 20250307 120719 57 100.00 KOSDAQ 전기·전자 N N N N N 618 1 2 0.16 46847817 76832 34.61 611 622 604 802 432 617 609.74 1.41 0 32039 661 638 625 602 589 632 596 159 185 200 410 1 1 79381616 491 -47.54 0.63 12 0.10 -13.00 980.00 2250 20240523 -72.53 490 20241209 26.12 724 -14.64 20250117 604 2.32 20250307 2250 -72.53 20240523 490 26.12 20241209 1.68 N 096630 200 158 억 1120182 N N 0 N 00 N
7 20250307 110717 57 100.00 KOSDAQ 전기·전자 N N N N N 612 -5 5 -0.81 42417033 69621 31.36 611 622 604 802 432 617 609.26 1.41 0 31933 661 638 625 602 589 632 596 159 185 200 410 1 1 79381616 486 -47.08 0.62 12 0.09 -13.00 980.00 2250 20240523 -72.80 490 20241209 24.90 724 -15.47 20250117 604 1.32 20250307 2250 -72.80 20240523 490 24.90 20241209 1.68 N 096630 200 158 억 1120182 N N 0 N 00 N
8 20250307 100715 57 100.00 KOSDAQ 전기·전자 N N N N N 617 0 3 0.00 38865916 63835 28.75 611 622 604 802 432 617 608.85 1.41 0 30830 661 638 625 602 589 632 596 159 185 200 410 1 1 79381616 490 -47.46 0.63 12 0.08 -13.00 980.00 2250 20240523 -72.58 490 20241209 25.92 724 -14.78 20250117 604 2.15 20250307 2250 -72.58 20240523 490 25.92 20241209 1.68 N 096630 200 158 억 1120182 N N 0 N 00 N
9 20250307 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 607 -10 5 -1.62 6127562 10056 4.53 611 615 604 802 432 617 609.34 1.41 0 -314 661 638 625 602 589 632 596 159 185 200 410 1 1 79381616 482 -46.69 0.62 12 0.01 -13.00 980.00 2250 20240523 -73.02 490 20241209 23.88 724 -16.16 20250117 604 0.50 20250307 2250 -73.02 20240523 490 23.88 20241209 1.68 N 096630 200 158 억 1120182 N N 0 N 00 N
10 20250306 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 617 -18 5 -2.83 137219856 220877 129.61 642 648 612 825 445 635 621.25 1.42 0 -6618 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 490 -47.46 0.63 12 0.28 -13.00 980.00 2250 20240523 -72.58 490 20241209 25.92 724 -14.78 20250117 612 0.82 20250306 2250 -72.58 20240523 490 25.92 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
11 20250306 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 618 -17 5 -2.68 128234224 206291 121.05 642 648 612 825 445 635 621.62 1.42 0 -7547 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 491 -47.54 0.63 12 0.26 -13.00 980.00 2250 20240523 -72.53 490 20241209 26.12 724 -14.64 20250117 612 0.98 20250306 2250 -72.53 20240523 490 26.12 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N
12 20250306 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 621 -14 5 -2.20 118833478 191101 112.13 642 648 612 825 445 635 621.84 1.42 0 -6102 675 654 635 614 595 665 625 159 190 200 430 1 1 79381616 493 -47.77 0.63 12 0.24 -13.00 980.00 2250 20240523 -72.40 490 20241209 26.73 724 -14.23 20250117 612 1.47 20250306 2250 -72.40 20240523 490 26.73 20241209 1.68 N 096630 200 158 억 1126680 N N 0 N 00 N