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
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
20250307,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,-10,5,-0.78,9453037,7439,47.24,1280,1295,1250,1664,896,1280,1270.74,0.28,0,-495,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,425,-3.18,0.26,12,0.02,-399.00,4894.00,2520,20240223,-49.60,982,20241118,29.33,1750,-27.43,20250106,1180,7.63,20250227,2255,-43.68,20240603,382,232.46,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N
20250307,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1277,-3,5,-0.23,6707359,5278,33.52,1280,1295,1250,1664,896,1280,1270.81,0.28,0,1007,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,428,-3.20,0.26,12,0.02,-399.00,4894.00,2520,20240223,-49.33,982,20241118,30.04,1750,-27.03,20250106,1180,8.22,20250227,2255,-43.37,20240603,382,234.29,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N
20250307,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,-2,5,-0.16,6222834,4892,31.07,1280,1295,1250,1664,896,1280,1272.04,0.28,0,742,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,428,-3.20,0.26,12,0.01,-399.00,4894.00,2520,20240223,-49.29,982,20241118,30.14,1750,-26.97,20250106,1180,8.31,20250227,2255,-43.33,20240603,382,234.55,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N
20250307,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,-2,5,-0.16,6193440,4869,30.92,1280,1295,1250,1664,896,1280,1272.01,0.28,0,742,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,428,-3.20,0.26,12,0.01,-399.00,4894.00,2520,20240223,-49.29,982,20241118,30.14,1750,-26.97,20250106,1180,8.31,20250227,2255,-43.33,20240603,382,234.55,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N
20250307,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,-10,5,-0.78,4345266,3411,21.66,1280,1295,1265,1664,896,1280,1273.90,0.28,0,760,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,425,-3.18,0.26,12,0.01,-399.00,4894.00,2520,20240223,-49.60,982,20241118,29.33,1750,-27.43,20250106,1180,7.63,20250227,2255,-43.68,20240603,382,232.46,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N
20250307,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,0,3,0.00,3228126,2535,16.10,1280,1295,1265,1664,896,1280,1273.42,0.28,0,865,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,429,-3.21,0.26,12,0.01,-399.00,4894.00,2520,20240223,-49.21,982,20241118,30.35,1750,-26.86,20250106,1180,8.47,20250227,2255,-43.24,20240603,382,235.08,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N
20250307,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,3,2,0.23,1621908,1278,8.12,1280,1295,1266,1664,896,1280,1269.10,0.28,0,890,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,430,-3.22,0.26,12,0.00,-399.00,4894.00,2520,20240223,-49.09,982,20241118,30.65,1750,-26.69,20250106,1180,8.73,20250227,2255,-43.10,20240603,382,235.86,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N
20250307,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,0,3,0.00,153600,120,0.76,1280,1280,1280,1664,896,1280,1280.00,0.28,0,0,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,429,-3.21,0.26,12,0.00,-399.00,4894.00,2520,20240223,-49.21,982,20241118,30.35,1750,-26.86,20250106,1180,8.47,20250227,2255,-43.24,20240603,382,235.08,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N
20250306,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,10,2,0.79,19890180,15747,50.76,1270,1287,1250,1651,889,1270,1263.11,0.28,0,-836,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,429,-3.21,0.26,12,0.05,-399.00,4894.00,2530,20240222,-49.41,982,20241118,30.35,1750,-26.86,20250106,1180,8.47,20250227,2255,-43.24,20240603,382,235.08,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1271,1,2,0.08,10482998,8315,26.80,1270,1287,1250,1651,889,1270,1260.73,0.28,0,-335,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,425,-3.19,0.26,12,0.02,-399.00,4894.00,2530,20240222,-49.76,982,20241118,29.43,1750,-27.37,20250106,1180,7.71,20250227,2255,-43.64,20240603,382,232.72,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N
20250306,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1266,-4,5,-0.31,9617211,7631,24.60,1270,1287,1250,1651,889,1270,1260.28,0.28,0,-247,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,424,-3.17,0.26,12,0.02,-399.00,4894.00,2530,20240222,-49.96,982,20241118,28.92,1750,-27.66,20250106,1180,7.29,20250227,2255,-43.86,20240603,382,231.41,20240411,0.01,N,096690,2500,836 억,,93907,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 1270 -10 5 -0.78 9453037 7439 47.24 1280 1295 1250 1664 896 1280 1270.74 0.28 0 -495 1309 1294 1272 1257 1235 1302 1265 837 384 2500 810 1 1 33477189 425 -3.18 0.26 12 0.02 -399.00 4894.00 2520 20240223 -49.60 982 20241118 29.33 1750 -27.43 20250106 1180 7.63 20250227 2255 -43.68 20240603 382 232.46 20240411 0.01 N 096690 2500 836 억 93131 N N 0 N 00 N
3 20250307 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 1277 -3 5 -0.23 6707359 5278 33.52 1280 1295 1250 1664 896 1280 1270.81 0.28 0 1007 1309 1294 1272 1257 1235 1302 1265 837 384 2500 810 1 1 33477189 428 -3.20 0.26 12 0.02 -399.00 4894.00 2520 20240223 -49.33 982 20241118 30.04 1750 -27.03 20250106 1180 8.22 20250227 2255 -43.37 20240603 382 234.29 20240411 0.01 N 096690 2500 836 억 93131 N N 0 N 00 N
4 20250307 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 1278 -2 5 -0.16 6222834 4892 31.07 1280 1295 1250 1664 896 1280 1272.04 0.28 0 742 1309 1294 1272 1257 1235 1302 1265 837 384 2500 810 1 1 33477189 428 -3.20 0.26 12 0.01 -399.00 4894.00 2520 20240223 -49.29 982 20241118 30.14 1750 -26.97 20250106 1180 8.31 20250227 2255 -43.33 20240603 382 234.55 20240411 0.01 N 096690 2500 836 억 93131 N N 0 N 00 N
5 20250307 130719 57 100.00 KOSDAQ 전기·전자 N N N N N 1278 -2 5 -0.16 6193440 4869 30.92 1280 1295 1250 1664 896 1280 1272.01 0.28 0 742 1309 1294 1272 1257 1235 1302 1265 837 384 2500 810 1 1 33477189 428 -3.20 0.26 12 0.01 -399.00 4894.00 2520 20240223 -49.29 982 20241118 30.14 1750 -26.97 20250106 1180 8.31 20250227 2255 -43.33 20240603 382 234.55 20240411 0.01 N 096690 2500 836 억 93131 N N 0 N 00 N
6 20250307 120719 57 100.00 KOSDAQ 전기·전자 N N N N N 1270 -10 5 -0.78 4345266 3411 21.66 1280 1295 1265 1664 896 1280 1273.90 0.28 0 760 1309 1294 1272 1257 1235 1302 1265 837 384 2500 810 1 1 33477189 425 -3.18 0.26 12 0.01 -399.00 4894.00 2520 20240223 -49.60 982 20241118 29.33 1750 -27.43 20250106 1180 7.63 20250227 2255 -43.68 20240603 382 232.46 20240411 0.01 N 096690 2500 836 억 93131 N N 0 N 00 N
7 20250307 110718 57 100.00 KOSDAQ 전기·전자 N N N N N 1280 0 3 0.00 3228126 2535 16.10 1280 1295 1265 1664 896 1280 1273.42 0.28 0 865 1309 1294 1272 1257 1235 1302 1265 837 384 2500 810 1 1 33477189 429 -3.21 0.26 12 0.01 -399.00 4894.00 2520 20240223 -49.21 982 20241118 30.35 1750 -26.86 20250106 1180 8.47 20250227 2255 -43.24 20240603 382 235.08 20240411 0.01 N 096690 2500 836 억 93131 N N 0 N 00 N
8 20250307 100715 57 100.00 KOSDAQ 전기·전자 N N N N N 1283 3 2 0.23 1621908 1278 8.12 1280 1295 1266 1664 896 1280 1269.10 0.28 0 890 1309 1294 1272 1257 1235 1302 1265 837 384 2500 810 1 1 33477189 430 -3.22 0.26 12 0.00 -399.00 4894.00 2520 20240223 -49.09 982 20241118 30.65 1750 -26.69 20250106 1180 8.73 20250227 2255 -43.10 20240603 382 235.86 20240411 0.01 N 096690 2500 836 억 93131 N N 0 N 00 N
9 20250307 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 1280 0 3 0.00 153600 120 0.76 1280 1280 1280 1664 896 1280 1280.00 0.28 0 0 1309 1294 1272 1257 1235 1302 1265 837 384 2500 810 1 1 33477189 429 -3.21 0.26 12 0.00 -399.00 4894.00 2520 20240223 -49.21 982 20241118 30.35 1750 -26.86 20250106 1180 8.47 20250227 2255 -43.24 20240603 382 235.08 20240411 0.01 N 096690 2500 836 억 93131 N N 0 N 00 N
10 20250306 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 1280 10 2 0.79 19890180 15747 50.76 1270 1287 1250 1651 889 1270 1263.11 0.28 0 -836 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 429 -3.21 0.26 12 0.05 -399.00 4894.00 2530 20240222 -49.41 982 20241118 30.35 1750 -26.86 20250106 1180 8.47 20250227 2255 -43.24 20240603 382 235.08 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
11 20250306 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 1271 1 2 0.08 10482998 8315 26.80 1270 1287 1250 1651 889 1270 1260.73 0.28 0 -335 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 425 -3.19 0.26 12 0.02 -399.00 4894.00 2530 20240222 -49.76 982 20241118 29.43 1750 -27.37 20250106 1180 7.71 20250227 2255 -43.64 20240603 382 232.72 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N
12 20250306 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 1266 -4 5 -0.31 9617211 7631 24.60 1270 1287 1250 1651 889 1270 1260.28 0.28 0 -247 1332 1301 1263 1232 1194 1282 1213 837 381 2500 810 1 1 33477189 424 -3.17 0.26 12 0.02 -399.00 4894.00 2530 20240222 -49.96 982 20241118 28.92 1750 -27.66 20250106 1180 7.29 20250227 2255 -43.86 20240603 382 231.41 20240411 0.01 N 096690 2500 836 억 93907 N N 0 N 00 N