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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093190/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
20250312,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,80,2,1.58,122997750,23872,38.18,5140,5200,5070,6590,3550,5070,5152.39,10.65,0,2448,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,991,8.99,0.49,12,0.12,573.00,10437.00,5700,20240401,-9.65,3990,20241204,29.07,5200,-0.96,20250312,4295,19.91,20250103,5700,-9.65,20240401,3990,29.07,20241204,0.61,N,093190,500,96 억,,2049067,N,N,1,N,00,N
20250312,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,110,2,2.17,109861810,21336,34.12,5140,5200,5070,6590,3550,5070,5149.13,10.65,0,2182,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,997,9.04,0.50,12,0.11,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5200,-0.38,20250312,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2049067,N,N,0,N,00,N
20250312,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,110,2,2.17,106737850,20731,33.16,5140,5200,5070,6590,3550,5070,5148.71,10.65,0,2131,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,997,9.04,0.50,12,0.11,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5200,-0.38,20250312,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2049067,N,N,0,N,00,N
20250312,130716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,110,2,2.17,106079770,20604,32.95,5140,5200,5070,6590,3550,5070,5148.50,10.65,0,2137,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,997,9.04,0.50,12,0.11,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5200,-0.38,20250312,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2049067,N,N,0,N,00,N
20250312,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,100,2,1.97,105702500,20531,32.84,5140,5200,5070,6590,3550,5070,5148.43,10.65,0,2132,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,995,9.02,0.50,12,0.11,573.00,10437.00,5700,20240401,-9.30,3990,20241204,29.57,5200,-0.58,20250312,4295,20.37,20250103,5700,-9.30,20240401,3990,29.57,20241204,0.61,N,093190,500,96 억,,2049067,N,N,0,N,00,N
20250312,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,80,2,1.58,47474270,9250,14.79,5140,5180,5070,6590,3550,5070,5132.35,10.65,0,921,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,991,8.99,0.49,12,0.05,573.00,10437.00,5700,20240401,-9.65,3990,20241204,29.07,5180,-0.58,20250312,4295,19.91,20250103,5700,-9.65,20240401,3990,29.07,20241204,0.61,N,093190,500,96 억,,2049067,N,N,0,N,00,N
20250312,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,50,2,0.99,7607420,1487,2.38,5140,5140,5070,6590,3550,5070,5115.95,10.65,0,44,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,985,8.94,0.49,12,0.01,573.00,10437.00,5700,20240401,-10.18,3990,20241204,28.32,5140,-0.39,20250312,4295,19.21,20250103,5700,-10.18,20240401,3990,28.32,20241204,0.61,N,093190,500,96 억,,2049067,N,N,0,N,00,N
20250312,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,10,2,0.20,1632820,319,0.51,5140,5140,5070,6590,3550,5070,5118.56,10.65,0,-25,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,977,8.87,0.49,12,0.00,573.00,10437.00,5700,20240401,-10.88,3990,20241204,27.32,5140,-1.17,20250312,4295,18.28,20250103,5700,-10.88,20240401,3990,27.32,20241204,0.61,N,093190,500,96 억,,2049067,N,N,0,N,00,N
20250311,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-10,5,-0.20,315299460,62525,183.42,5020,5100,4965,6600,3560,5080,5042.77,10.65,0,-87,5120,5100,5060,5040,5000,5110,5050,96,1520,500,3750,10,1,19238905,975,8.85,0.49,12,0.32,573.00,10437.00,5700,20240401,-11.05,3990,20241204,27.07,5100,0.00,20250228,4295,18.04,20250103,5700,-11.05,20240401,3990,27.07,20241204,0.60,N,093190,500,96 억,,2048882,N,N,0,N,00,N
20250311,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-60,5,-1.18,313819880,62233,182.57,5020,5100,4965,6600,3560,5080,5042.66,10.65,0,87,5120,5100,5060,5040,5000,5110,5050,96,1520,500,3750,10,1,19238905,966,8.76,0.48,12,0.32,573.00,10437.00,5700,20240401,-11.93,3990,20241204,25.81,5100,0.00,20250228,4295,16.88,20250103,5700,-11.93,20240401,3990,25.81,20241204,0.60,N,093190,500,96 억,,2048882,N,N,0,N,00,N
20250311,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,0,3,0.00,268103790,53230,156.15,5020,5100,4965,6600,3560,5080,5036.70,10.65,0,141,5120,5100,5060,5040,5000,5110,5050,96,1520,500,3750,10,1,19238905,977,8.87,0.49,12,0.28,573.00,10437.00,5700,20240401,-10.88,3990,20241204,27.32,5100,0.00,20250228,4295,18.28,20250103,5700,-10.88,20240401,3990,27.32,20241204,0.60,N,093190,500,96 억,,2048882,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 20250312 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 80 2 1.58 122997750 23872 38.18 5140 5200 5070 6590 3550 5070 5152.39 10.65 0 2448 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 991 8.99 0.49 12 0.12 573.00 10437.00 5700 20240401 -9.65 3990 20241204 29.07 5200 -0.96 20250312 4295 19.91 20250103 5700 -9.65 20240401 3990 29.07 20241204 0.61 N 093190 500 96 억 2049067 N N 1 N 00 N
3 20250312 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 110 2 2.17 109861810 21336 34.12 5140 5200 5070 6590 3550 5070 5149.13 10.65 0 2182 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 997 9.04 0.50 12 0.11 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5200 -0.38 20250312 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N
4 20250312 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 110 2 2.17 106737850 20731 33.16 5140 5200 5070 6590 3550 5070 5148.71 10.65 0 2131 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 997 9.04 0.50 12 0.11 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5200 -0.38 20250312 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N
5 20250312 130716 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 110 2 2.17 106079770 20604 32.95 5140 5200 5070 6590 3550 5070 5148.50 10.65 0 2137 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 997 9.04 0.50 12 0.11 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5200 -0.38 20250312 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N
6 20250312 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 100 2 1.97 105702500 20531 32.84 5140 5200 5070 6590 3550 5070 5148.43 10.65 0 2132 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 995 9.02 0.50 12 0.11 573.00 10437.00 5700 20240401 -9.30 3990 20241204 29.57 5200 -0.58 20250312 4295 20.37 20250103 5700 -9.30 20240401 3990 29.57 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N
7 20250312 110713 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 80 2 1.58 47474270 9250 14.79 5140 5180 5070 6590 3550 5070 5132.35 10.65 0 921 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 991 8.99 0.49 12 0.05 573.00 10437.00 5700 20240401 -9.65 3990 20241204 29.07 5180 -0.58 20250312 4295 19.91 20250103 5700 -9.65 20240401 3990 29.07 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N
8 20250312 100715 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 50 2 0.99 7607420 1487 2.38 5140 5140 5070 6590 3550 5070 5115.95 10.65 0 44 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 985 8.94 0.49 12 0.01 573.00 10437.00 5700 20240401 -10.18 3990 20241204 28.32 5140 -0.39 20250312 4295 19.21 20250103 5700 -10.18 20240401 3990 28.32 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N
9 20250312 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 10 2 0.20 1632820 319 0.51 5140 5140 5070 6590 3550 5070 5118.56 10.65 0 -25 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 977 8.87 0.49 12 0.00 573.00 10437.00 5700 20240401 -10.88 3990 20241204 27.32 5140 -1.17 20250312 4295 18.28 20250103 5700 -10.88 20240401 3990 27.32 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N
10 20250311 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 -10 5 -0.20 315299460 62525 183.42 5020 5100 4965 6600 3560 5080 5042.77 10.65 0 -87 5120 5100 5060 5040 5000 5110 5050 96 1520 500 3750 10 1 19238905 975 8.85 0.49 12 0.32 573.00 10437.00 5700 20240401 -11.05 3990 20241204 27.07 5100 0.00 20250228 4295 18.04 20250103 5700 -11.05 20240401 3990 27.07 20241204 0.60 N 093190 500 96 억 2048882 N N 0 N 00 N
11 20250311 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 -60 5 -1.18 313819880 62233 182.57 5020 5100 4965 6600 3560 5080 5042.66 10.65 0 87 5120 5100 5060 5040 5000 5110 5050 96 1520 500 3750 10 1 19238905 966 8.76 0.48 12 0.32 573.00 10437.00 5700 20240401 -11.93 3990 20241204 25.81 5100 0.00 20250228 4295 16.88 20250103 5700 -11.93 20240401 3990 25.81 20241204 0.60 N 093190 500 96 억 2048882 N N 0 N 00 N
12 20250311 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 0 3 0.00 268103790 53230 156.15 5020 5100 4965 6600 3560 5080 5036.70 10.65 0 141 5120 5100 5060 5040 5000 5110 5050 96 1520 500 3750 10 1 19238905 977 8.87 0.49 12 0.28 573.00 10437.00 5700 20240401 -10.88 3990 20241204 27.32 5100 0.00 20250228 4295 18.28 20250103 5700 -10.88 20240401 3990 27.32 20241204 0.60 N 093190 500 96 억 2048882 N N 0 N 00 N