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
160190/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
20250312,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35400,3400,2,10.62,102586327150,2838621,546.54,32300,37900,32150,41600,22400,32000,36139.90,3.73,0,-80388,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,10934,667.92,16.35,12,9.19,53.00,2165.00,50900,20250206,-30.45,6810,20241101,419.82,50900,-30.45,20250206,14920,137.27,20250102,50900,-30.45,20250206,6810,419.82,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35700,3700,2,11.56,100693529925,2785384,536.29,32300,37900,32150,41600,22400,32000,36150.68,3.73,0,-79545,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,11027,673.58,16.49,12,9.02,53.00,2165.00,50900,20250206,-29.86,6810,20241101,424.23,50900,-29.86,20250206,14920,139.28,20250102,50900,-29.86,20250206,6810,424.23,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35750,3750,2,11.72,96294627375,2662356,512.60,32300,37900,32150,41600,22400,32000,36168.95,3.73,0,-92598,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,11042,674.53,16.51,12,8.62,53.00,2165.00,50900,20250206,-29.76,6810,20241101,424.96,50900,-29.76,20250206,14920,139.61,20250102,50900,-29.76,20250206,6810,424.96,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,130845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35950,3950,2,12.34,92349900075,2553184,491.58,32300,37900,32150,41600,22400,32000,36170.48,3.73,0,-114157,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,11104,678.30,16.61,12,8.27,53.00,2165.00,50900,20250206,-29.37,6810,20241101,427.90,50900,-29.37,20250206,14920,140.95,20250102,50900,-29.37,20250206,6810,427.90,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,120847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36600,4600,2,14.38,84873724400,2348682,452.21,32300,37900,32150,41600,22400,32000,36136.75,3.73,0,-108867,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,11305,690.57,16.91,12,7.60,53.00,2165.00,50900,20250206,-28.09,6810,20241101,437.44,50900,-28.09,20250206,14920,145.31,20250102,50900,-28.09,20250206,6810,437.44,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,37050,5050,2,15.78,76133724300,2109278,406.11,32300,37900,32150,41600,22400,32000,36094.68,3.73,0,-105425,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,11444,699.06,17.11,12,6.83,53.00,2165.00,50900,20250206,-27.21,6810,20241101,444.05,50900,-27.21,20250206,14920,148.32,20250102,50900,-27.21,20250206,6810,444.05,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35300,3300,2,10.31,37886536125,1075694,207.11,32300,37000,32150,41600,22400,32000,35220.55,3.73,0,-84859,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,10903,666.04,16.30,12,3.48,53.00,2165.00,50900,20250206,-30.65,6810,20241101,418.36,50900,-30.65,20250206,14920,136.60,20250102,50900,-30.65,20250206,6810,418.36,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,090849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32700,700,2,2.19,2446635275,74751,14.39,32300,33400,32150,41600,22400,32000,32730.47,3.73,0,-26207,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,10100,616.98,15.10,12,0.24,53.00,2165.00,50900,20250206,-35.76,6810,20241101,380.18,50900,-35.76,20250206,14920,119.17,20250102,50900,-35.76,20250206,6810,380.18,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250311,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32000,1300,2,4.23,16122968775,515403,123.18,29150,32400,29150,39900,21500,30700,31281.28,3.64,0,15394,34433,32566,31533,29666,28633,32050,29150,154,9200,500,19030,50,1,30888000,9884,603.77,14.78,12,1.67,53.00,2165.00,50900,20250206,-37.13,6810,20241101,369.90,50900,-37.13,20250206,14920,114.48,20250102,50900,-37.13,20250206,6810,369.90,20241101,0.08,N,160190,500,154 억,,1125128,N,N,33,N,00,N
20250311,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31800,1100,2,3.58,15624951750,499787,119.45,29150,32400,29150,39900,21500,30700,31263.31,3.64,0,13228,34433,32566,31533,29666,28633,32050,29150,154,9200,500,19030,50,1,30888000,9822,600.00,14.69,12,1.62,53.00,2165.00,50900,20250206,-37.52,6810,20241101,366.96,50900,-37.52,20250206,14920,113.14,20250102,50900,-37.52,20250206,6810,366.96,20241101,0.08,N,160190,500,154 억,,1125128,N,N,33,N,00,N
20250311,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32050,1350,2,4.40,14460396925,463350,110.74,29150,32400,29150,39900,21500,30700,31208.46,3.64,0,9783,34433,32566,31533,29666,28633,32050,29150,154,9200,500,19030,50,1,30888000,9900,604.72,14.80,12,1.50,53.00,2165.00,50900,20250206,-37.03,6810,20241101,370.63,50900,-37.03,20250206,14920,114.81,20250102,50900,-37.03,20250206,6810,370.63,20241101,0.08,N,160190,500,154 억,,1125128,N,N,33,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 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 35400 3400 2 10.62 102586327150 2838621 546.54 32300 37900 32150 41600 22400 32000 36139.90 3.73 0 -80388 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 10934 667.92 16.35 12 9.19 53.00 2165.00 50900 20250206 -30.45 6810 20241101 419.82 50900 -30.45 20250206 14920 137.27 20250102 50900 -30.45 20250206 6810 419.82 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
3 20250312 150847 57 100.00 KOSDAQ 전기·전자 N N N N N 35700 3700 2 11.56 100693529925 2785384 536.29 32300 37900 32150 41600 22400 32000 36150.68 3.73 0 -79545 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 11027 673.58 16.49 12 9.02 53.00 2165.00 50900 20250206 -29.86 6810 20241101 424.23 50900 -29.86 20250206 14920 139.28 20250102 50900 -29.86 20250206 6810 424.23 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
4 20250312 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 35750 3750 2 11.72 96294627375 2662356 512.60 32300 37900 32150 41600 22400 32000 36168.95 3.73 0 -92598 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 11042 674.53 16.51 12 8.62 53.00 2165.00 50900 20250206 -29.76 6810 20241101 424.96 50900 -29.76 20250206 14920 139.61 20250102 50900 -29.76 20250206 6810 424.96 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
5 20250312 130845 57 100.00 KOSDAQ 전기·전자 N N N N N 35950 3950 2 12.34 92349900075 2553184 491.58 32300 37900 32150 41600 22400 32000 36170.48 3.73 0 -114157 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 11104 678.30 16.61 12 8.27 53.00 2165.00 50900 20250206 -29.37 6810 20241101 427.90 50900 -29.37 20250206 14920 140.95 20250102 50900 -29.37 20250206 6810 427.90 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
6 20250312 120847 57 100.00 KOSDAQ 전기·전자 N N N N N 36600 4600 2 14.38 84873724400 2348682 452.21 32300 37900 32150 41600 22400 32000 36136.75 3.73 0 -108867 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 11305 690.57 16.91 12 7.60 53.00 2165.00 50900 20250206 -28.09 6810 20241101 437.44 50900 -28.09 20250206 14920 145.31 20250102 50900 -28.09 20250206 6810 437.44 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
7 20250312 110841 57 100.00 KOSDAQ 전기·전자 N N N N N 37050 5050 2 15.78 76133724300 2109278 406.11 32300 37900 32150 41600 22400 32000 36094.68 3.73 0 -105425 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 11444 699.06 17.11 12 6.83 53.00 2165.00 50900 20250206 -27.21 6810 20241101 444.05 50900 -27.21 20250206 14920 148.32 20250102 50900 -27.21 20250206 6810 444.05 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
8 20250312 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 35300 3300 2 10.31 37886536125 1075694 207.11 32300 37000 32150 41600 22400 32000 35220.55 3.73 0 -84859 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 10903 666.04 16.30 12 3.48 53.00 2165.00 50900 20250206 -30.65 6810 20241101 418.36 50900 -30.65 20250206 14920 136.60 20250102 50900 -30.65 20250206 6810 418.36 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
9 20250312 090849 57 100.00 KOSDAQ 전기·전자 N N N N N 32700 700 2 2.19 2446635275 74751 14.39 32300 33400 32150 41600 22400 32000 32730.47 3.73 0 -26207 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 10100 616.98 15.10 12 0.24 53.00 2165.00 50900 20250206 -35.76 6810 20241101 380.18 50900 -35.76 20250206 14920 119.17 20250102 50900 -35.76 20250206 6810 380.18 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
10 20250311 160838 57 100.00 KOSDAQ 전기·전자 N N N N N 32000 1300 2 4.23 16122968775 515403 123.18 29150 32400 29150 39900 21500 30700 31281.28 3.64 0 15394 34433 32566 31533 29666 28633 32050 29150 154 9200 500 19030 50 1 30888000 9884 603.77 14.78 12 1.67 53.00 2165.00 50900 20250206 -37.13 6810 20241101 369.90 50900 -37.13 20250206 14920 114.48 20250102 50900 -37.13 20250206 6810 369.90 20241101 0.08 N 160190 500 154 억 1125128 N N 33 N 00 N
11 20250311 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 31800 1100 2 3.58 15624951750 499787 119.45 29150 32400 29150 39900 21500 30700 31263.31 3.64 0 13228 34433 32566 31533 29666 28633 32050 29150 154 9200 500 19030 50 1 30888000 9822 600.00 14.69 12 1.62 53.00 2165.00 50900 20250206 -37.52 6810 20241101 366.96 50900 -37.52 20250206 14920 113.14 20250102 50900 -37.52 20250206 6810 366.96 20241101 0.08 N 160190 500 154 억 1125128 N N 33 N 00 N
12 20250311 140843 57 100.00 KOSDAQ 전기·전자 N N N N N 32050 1350 2 4.40 14460396925 463350 110.74 29150 32400 29150 39900 21500 30700 31208.46 3.64 0 9783 34433 32566 31533 29666 28633 32050 29150 154 9200 500 19030 50 1 30888000 9900 604.72 14.80 12 1.50 53.00 2165.00 50900 20250206 -37.03 6810 20241101 370.63 50900 -37.03 20250206 14920 114.81 20250102 50900 -37.03 20250206 6810 370.63 20241101 0.08 N 160190 500 154 억 1125128 N N 33 N 00 N