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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092190/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
20250311,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-70,5,-2.14,97786086,31088,439.78,3070,3240,3070,4250,2290,3270,3145.42,0.00,0,-6028,3343,3306,3268,3231,3193,3307,3232,229,980,500,2020,5,1,45868383,1468,-1.39,5.39,12,0.07,-2297.00,594.00,5160,20240718,-37.98,2790,20240702,14.70,4120,-22.33,20250211,2980,7.38,20250102,5160,-37.98,20240718,2790,14.70,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250311,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-75,5,-2.29,89433816,28462,402.63,3070,3240,3070,4250,2290,3270,3142.22,0.00,0,-5645,3343,3306,3268,3231,3193,3307,3232,229,980,500,2020,5,1,45868383,1465,-1.39,5.38,12,0.06,-2297.00,594.00,5160,20240718,-38.08,2790,20240702,14.52,4120,-22.45,20250211,2980,7.21,20250102,5160,-38.08,20240718,2790,14.52,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250311,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-85,5,-2.60,78986290,25186,356.29,3070,3240,3070,4250,2290,3270,3136.12,0.00,0,-2382,3343,3306,3268,3231,3193,3307,3232,229,980,500,2020,5,1,45868383,1461,-1.39,5.36,12,0.05,-2297.00,594.00,5160,20240718,-38.28,2790,20240702,14.16,4120,-22.69,20250211,2980,6.88,20250102,5160,-38.28,20240718,2790,14.16,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250311,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-80,5,-2.45,75407955,24064,340.42,3070,3240,3070,4250,2290,3270,3133.64,0.00,0,-1494,3343,3306,3268,3231,3193,3307,3232,229,980,500,2020,5,1,45868383,1463,-1.39,5.37,12,0.05,-2297.00,594.00,5160,20240718,-38.18,2790,20240702,14.34,4120,-22.57,20250211,2980,7.05,20250102,5160,-38.18,20240718,2790,14.34,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250311,120708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-135,5,-4.13,59905845,19186,271.41,3070,3200,3070,4250,2290,3270,3122.37,0.00,0,-1296,3343,3306,3268,3231,3193,3307,3232,229,980,500,2020,5,1,45868383,1438,-1.36,5.28,12,0.04,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,4120,-23.91,20250211,2980,5.20,20250102,5160,-39.24,20240718,2790,12.37,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250311,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-160,5,-4.89,48926305,15651,221.40,3070,3200,3070,4250,2290,3270,3126.08,0.00,0,-816,3343,3306,3268,3231,3193,3307,3232,229,980,500,2020,5,1,45868383,1427,-1.35,5.24,12,0.03,-2297.00,594.00,5160,20240718,-39.73,2790,20240702,11.47,4120,-24.51,20250211,2980,4.36,20250102,5160,-39.73,20240718,2790,11.47,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250311,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,-130,5,-3.98,29429745,9412,133.14,3070,3200,3070,4250,2290,3270,3126.83,0.00,0,-1556,3343,3306,3268,3231,3193,3307,3232,229,980,500,2020,5,1,45868383,1440,-1.37,5.29,12,0.02,-2297.00,594.00,5160,20240718,-39.15,2790,20240702,12.54,4120,-23.79,20250211,2980,5.37,20250102,5160,-39.15,20240718,2790,12.54,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250311,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-100,5,-3.06,12411075,4036,57.09,3070,3190,3070,4250,2290,3270,3075.09,0.00,0,-105,3343,3306,3268,3231,3193,3307,3232,229,980,500,2020,5,1,45868383,1454,-1.38,5.34,12,0.01,-2297.00,594.00,5160,20240718,-38.57,2790,20240702,13.62,4120,-23.06,20250211,2980,6.38,20250102,5160,-38.57,20240718,2790,13.62,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250310,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,0,3,0.00,22825302,6972,25.65,3270,3305,3230,4250,2290,3270,3273.85,0.00,0,-3203,3456,3362,3241,3147,3026,3410,3195,229,980,500,2020,5,1,45868383,1500,-1.42,5.51,12,0.02,-2297.00,594.00,5160,20240718,-36.63,2790,20240702,17.20,4120,-20.63,20250211,2980,9.73,20250102,5160,-36.63,20240718,2790,17.20,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250310,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-10,5,-0.31,18704160,5708,21.00,3270,3305,3230,4250,2290,3270,3276.83,0.00,0,-2980,3456,3362,3241,3147,3026,3410,3195,229,980,500,2020,5,1,45868383,1495,-1.42,5.49,12,0.01,-2297.00,594.00,5160,20240718,-36.82,2790,20240702,16.85,4120,-20.87,20250211,2980,9.40,20250102,5160,-36.82,20240718,2790,16.85,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250310,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,0,3,0.00,18008215,5494,20.21,3270,3305,3230,4250,2290,3270,3277.80,0.00,0,-2975,3456,3362,3241,3147,3026,3410,3195,229,980,500,2020,5,1,45868383,1500,-1.42,5.51,12,0.01,-2297.00,594.00,5160,20240718,-36.63,2790,20240702,17.20,4120,-20.63,20250211,2980,9.73,20250102,5160,-36.63,20240718,2790,17.20,20240702,0.00,N,092190,500,229 억,,0,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 20250311 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 -70 5 -2.14 97786086 31088 439.78 3070 3240 3070 4250 2290 3270 3145.42 0.00 0 -6028 3343 3306 3268 3231 3193 3307 3232 229 980 500 2020 5 1 45868383 1468 -1.39 5.39 12 0.07 -2297.00 594.00 5160 20240718 -37.98 2790 20240702 14.70 4120 -22.33 20250211 2980 7.38 20250102 5160 -37.98 20240718 2790 14.70 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
3 20250311 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 -75 5 -2.29 89433816 28462 402.63 3070 3240 3070 4250 2290 3270 3142.22 0.00 0 -5645 3343 3306 3268 3231 3193 3307 3232 229 980 500 2020 5 1 45868383 1465 -1.39 5.38 12 0.06 -2297.00 594.00 5160 20240718 -38.08 2790 20240702 14.52 4120 -22.45 20250211 2980 7.21 20250102 5160 -38.08 20240718 2790 14.52 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
4 20250311 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 3185 -85 5 -2.60 78986290 25186 356.29 3070 3240 3070 4250 2290 3270 3136.12 0.00 0 -2382 3343 3306 3268 3231 3193 3307 3232 229 980 500 2020 5 1 45868383 1461 -1.39 5.36 12 0.05 -2297.00 594.00 5160 20240718 -38.28 2790 20240702 14.16 4120 -22.69 20250211 2980 6.88 20250102 5160 -38.28 20240718 2790 14.16 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
5 20250311 130709 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 -80 5 -2.45 75407955 24064 340.42 3070 3240 3070 4250 2290 3270 3133.64 0.00 0 -1494 3343 3306 3268 3231 3193 3307 3232 229 980 500 2020 5 1 45868383 1463 -1.39 5.37 12 0.05 -2297.00 594.00 5160 20240718 -38.18 2790 20240702 14.34 4120 -22.57 20250211 2980 7.05 20250102 5160 -38.18 20240718 2790 14.34 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
6 20250311 120708 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 -135 5 -4.13 59905845 19186 271.41 3070 3200 3070 4250 2290 3270 3122.37 0.00 0 -1296 3343 3306 3268 3231 3193 3307 3232 229 980 500 2020 5 1 45868383 1438 -1.36 5.28 12 0.04 -2297.00 594.00 5160 20240718 -39.24 2790 20240702 12.37 4120 -23.91 20250211 2980 5.20 20250102 5160 -39.24 20240718 2790 12.37 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
7 20250311 110708 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 -160 5 -4.89 48926305 15651 221.40 3070 3200 3070 4250 2290 3270 3126.08 0.00 0 -816 3343 3306 3268 3231 3193 3307 3232 229 980 500 2020 5 1 45868383 1427 -1.35 5.24 12 0.03 -2297.00 594.00 5160 20240718 -39.73 2790 20240702 11.47 4120 -24.51 20250211 2980 4.36 20250102 5160 -39.73 20240718 2790 11.47 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
8 20250311 100710 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 -130 5 -3.98 29429745 9412 133.14 3070 3200 3070 4250 2290 3270 3126.83 0.00 0 -1556 3343 3306 3268 3231 3193 3307 3232 229 980 500 2020 5 1 45868383 1440 -1.37 5.29 12 0.02 -2297.00 594.00 5160 20240718 -39.15 2790 20240702 12.54 4120 -23.79 20250211 2980 5.37 20250102 5160 -39.15 20240718 2790 12.54 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
9 20250311 090710 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -100 5 -3.06 12411075 4036 57.09 3070 3190 3070 4250 2290 3270 3075.09 0.00 0 -105 3343 3306 3268 3231 3193 3307 3232 229 980 500 2020 5 1 45868383 1454 -1.38 5.34 12 0.01 -2297.00 594.00 5160 20240718 -38.57 2790 20240702 13.62 4120 -23.06 20250211 2980 6.38 20250102 5160 -38.57 20240718 2790 13.62 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
10 20250310 160703 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 0 3 0.00 22825302 6972 25.65 3270 3305 3230 4250 2290 3270 3273.85 0.00 0 -3203 3456 3362 3241 3147 3026 3410 3195 229 980 500 2020 5 1 45868383 1500 -1.42 5.51 12 0.02 -2297.00 594.00 5160 20240718 -36.63 2790 20240702 17.20 4120 -20.63 20250211 2980 9.73 20250102 5160 -36.63 20240718 2790 17.20 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
11 20250310 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -10 5 -0.31 18704160 5708 21.00 3270 3305 3230 4250 2290 3270 3276.83 0.00 0 -2980 3456 3362 3241 3147 3026 3410 3195 229 980 500 2020 5 1 45868383 1495 -1.42 5.49 12 0.01 -2297.00 594.00 5160 20240718 -36.82 2790 20240702 16.85 4120 -20.87 20250211 2980 9.40 20250102 5160 -36.82 20240718 2790 16.85 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
12 20250310 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 0 3 0.00 18008215 5494 20.21 3270 3305 3230 4250 2290 3270 3277.80 0.00 0 -2975 3456 3362 3241 3147 3026 3410 3195 229 980 500 2020 5 1 45868383 1500 -1.42 5.51 12 0.01 -2297.00 594.00 5160 20240718 -36.63 2790 20240702 17.20 4120 -20.63 20250211 2980 9.73 20250102 5160 -36.63 20240718 2790 17.20 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N