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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,82042630,15772,95.93,5230,5250,5160,6740,3640,5190,5201.79,10.80,0,1174,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.08,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N
20250318,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,75041360,14425,87.74,5230,5250,5160,6740,3640,5190,5202.17,10.80,0,1008,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.07,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N
20250318,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,57054580,10969,66.72,5230,5250,5160,6740,3640,5190,5201.44,10.80,0,469,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.06,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N
20250318,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,40390590,7769,47.25,5230,5250,5160,6740,3640,5190,5198.94,10.80,0,149,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.04,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N
20250318,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,36353630,6994,42.54,5230,5250,5160,6740,3640,5190,5197.83,10.80,0,158,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.04,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N
20250318,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,30,2,0.58,32009470,6161,37.47,5230,5250,5160,6740,3640,5190,5195.50,10.80,0,138,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1004,7.53,0.48,12,0.03,693.00,10975.00,5700,20240401,-8.42,3990,20241204,30.83,5250,-0.57,20250318,4295,21.54,20250103,5700,-8.42,20240401,3990,30.83,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N
20250318,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-10,5,-0.19,8670080,1670,10.16,5230,5250,5160,6740,3640,5190,5191.66,10.80,0,-38,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,997,7.47,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.12,3990,20241204,29.82,5250,-1.33,20250318,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N
20250318,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-20,5,-0.39,670140,129,0.78,5230,5250,5170,6740,3640,5190,5194.88,10.80,0,-30,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,995,7.46,0.47,12,0.00,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5250,-1.52,20250318,4295,20.37,20250103,5700,-9.30,20240401,3990,29.57,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N
20250317,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,10,2,0.19,85286290,16441,66.54,5150,5240,5150,6730,3630,5180,5187.41,10.79,0,1182,5246,5212,5186,5152,5126,5200,5140,96,1550,500,3830,10,1,19238905,998,7.49,0.47,12,0.09,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5240,-0.95,20250317,4295,20.84,20250103,5700,-8.95,20240401,3990,30.08,20241204,0.61,N,093190,500,96 억,,2076063,N,N,0,N,00,N
20250317,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,0,3,0.00,71724070,13824,55.94,5150,5240,5150,6730,3630,5180,5188.37,10.79,0,1182,5246,5212,5186,5152,5126,5200,5140,96,1550,500,3830,10,1,19238905,997,7.47,0.47,12,0.07,693.00,10975.00,5700,20240401,-9.12,3990,20241204,29.82,5240,-1.15,20250317,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2076063,N,N,0,N,00,N
20250317,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,20,2,0.39,27832760,5354,21.67,5150,5240,5150,6730,3630,5180,5198.50,10.79,0,601,5246,5212,5186,5152,5126,5200,5140,96,1550,500,3830,10,1,19238905,1000,7.50,0.47,12,0.03,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5240,-0.76,20250317,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.61,N,093190,500,96 억,,2076063,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 20250318 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 20 2 0.39 82042630 15772 95.93 5230 5250 5160 6740 3640 5190 5201.79 10.80 0 1174 5283 5236 5193 5146 5103 5260 5170 96 1550 500 3840 10 1 19238905 1002 7.52 0.47 12 0.08 693.00 10975.00 5700 20240401 -8.60 3990 20241204 30.58 5250 -0.76 20250318 4295 21.30 20250103 5700 -8.60 20240401 3990 30.58 20241204 0.60 N 093190 500 96 억 2077245 N N 0 N 00 N
3 20250318 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 20 2 0.39 75041360 14425 87.74 5230 5250 5160 6740 3640 5190 5202.17 10.80 0 1008 5283 5236 5193 5146 5103 5260 5170 96 1550 500 3840 10 1 19238905 1002 7.52 0.47 12 0.07 693.00 10975.00 5700 20240401 -8.60 3990 20241204 30.58 5250 -0.76 20250318 4295 21.30 20250103 5700 -8.60 20240401 3990 30.58 20241204 0.60 N 093190 500 96 억 2077245 N N 0 N 00 N
4 20250318 140729 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 20 2 0.39 57054580 10969 66.72 5230 5250 5160 6740 3640 5190 5201.44 10.80 0 469 5283 5236 5193 5146 5103 5260 5170 96 1550 500 3840 10 1 19238905 1002 7.52 0.47 12 0.06 693.00 10975.00 5700 20240401 -8.60 3990 20241204 30.58 5250 -0.76 20250318 4295 21.30 20250103 5700 -8.60 20240401 3990 30.58 20241204 0.60 N 093190 500 96 억 2077245 N N 0 N 00 N
5 20250318 130728 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 20 2 0.39 40390590 7769 47.25 5230 5250 5160 6740 3640 5190 5198.94 10.80 0 149 5283 5236 5193 5146 5103 5260 5170 96 1550 500 3840 10 1 19238905 1002 7.52 0.47 12 0.04 693.00 10975.00 5700 20240401 -8.60 3990 20241204 30.58 5250 -0.76 20250318 4295 21.30 20250103 5700 -8.60 20240401 3990 30.58 20241204 0.60 N 093190 500 96 억 2077245 N N 0 N 00 N
6 20250318 120729 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 20 2 0.39 36353630 6994 42.54 5230 5250 5160 6740 3640 5190 5197.83 10.80 0 158 5283 5236 5193 5146 5103 5260 5170 96 1550 500 3840 10 1 19238905 1002 7.52 0.47 12 0.04 693.00 10975.00 5700 20240401 -8.60 3990 20241204 30.58 5250 -0.76 20250318 4295 21.30 20250103 5700 -8.60 20240401 3990 30.58 20241204 0.60 N 093190 500 96 억 2077245 N N 0 N 00 N
7 20250318 110727 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 30 2 0.58 32009470 6161 37.47 5230 5250 5160 6740 3640 5190 5195.50 10.80 0 138 5283 5236 5193 5146 5103 5260 5170 96 1550 500 3840 10 1 19238905 1004 7.53 0.48 12 0.03 693.00 10975.00 5700 20240401 -8.42 3990 20241204 30.83 5250 -0.57 20250318 4295 21.54 20250103 5700 -8.42 20240401 3990 30.83 20241204 0.60 N 093190 500 96 억 2077245 N N 0 N 00 N
8 20250318 100730 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 -10 5 -0.19 8670080 1670 10.16 5230 5250 5160 6740 3640 5190 5191.66 10.80 0 -38 5283 5236 5193 5146 5103 5260 5170 96 1550 500 3840 10 1 19238905 997 7.47 0.47 12 0.01 693.00 10975.00 5700 20240401 -9.12 3990 20241204 29.82 5250 -1.33 20250318 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.60 N 093190 500 96 억 2077245 N N 0 N 00 N
9 20250318 090732 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 -20 5 -0.39 670140 129 0.78 5230 5250 5170 6740 3640 5190 5194.88 10.80 0 -30 5283 5236 5193 5146 5103 5260 5170 96 1550 500 3840 10 1 19238905 995 7.46 0.47 12 0.00 693.00 10975.00 5700 20240401 -9.30 3990 20241204 29.57 5250 -1.52 20250318 4295 20.37 20250103 5700 -9.30 20240401 3990 29.57 20241204 0.60 N 093190 500 96 억 2077245 N N 0 N 00 N
10 20250317 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 10 2 0.19 85286290 16441 66.54 5150 5240 5150 6730 3630 5180 5187.41 10.79 0 1182 5246 5212 5186 5152 5126 5200 5140 96 1550 500 3830 10 1 19238905 998 7.49 0.47 12 0.09 693.00 10975.00 5700 20240401 -8.95 3990 20241204 30.08 5240 -0.95 20250317 4295 20.84 20250103 5700 -8.95 20240401 3990 30.08 20241204 0.61 N 093190 500 96 억 2076063 N N 0 N 00 N
11 20250317 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 0 3 0.00 71724070 13824 55.94 5150 5240 5150 6730 3630 5180 5188.37 10.79 0 1182 5246 5212 5186 5152 5126 5200 5140 96 1550 500 3830 10 1 19238905 997 7.47 0.47 12 0.07 693.00 10975.00 5700 20240401 -9.12 3990 20241204 29.82 5240 -1.15 20250317 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.61 N 093190 500 96 억 2076063 N N 0 N 00 N
12 20250317 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 20 2 0.39 27832760 5354 21.67 5150 5240 5150 6730 3630 5180 5198.50 10.79 0 601 5246 5212 5186 5152 5126 5200 5140 96 1550 500 3830 10 1 19238905 1000 7.50 0.47 12 0.03 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5240 -0.76 20250317 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.61 N 093190 500 96 억 2076063 N N 0 N 00 N