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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-20,5,-0.61,23993585,7357,65.09,3350,3350,3230,4250,2290,3270,3261.36,0.00,0,-1890,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1491,-1.41,5.47,12,0.02,-2297.00,594.00,5160,20240718,-37.02,2790,20240702,16.49,4120,-21.12,20250211,2980,9.06,20250102,5160,-37.02,20240718,2790,16.49,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250306,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-10,5,-0.31,20314505,6225,55.08,3350,3350,3230,4250,2290,3270,3263.37,0.00,0,-1780,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1495,-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
20250306,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-10,5,-0.31,18032705,5524,48.88,3350,3350,3230,4250,2290,3270,3264.43,0.00,0,-1257,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1495,-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
20250306,130700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-15,5,-0.46,16403195,5024,44.45,3350,3350,3230,4250,2290,3270,3264.97,0.00,0,-762,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1493,-1.42,5.48,12,0.01,-2297.00,594.00,5160,20240718,-36.92,2790,20240702,16.67,4120,-21.00,20250211,2980,9.23,20250102,5160,-36.92,20240718,2790,16.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250306,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-10,5,-0.31,15960050,4888,43.25,3350,3350,3230,4250,2290,3270,3265.15,0.00,0,-676,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1495,-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
20250306,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,0,3,0.00,14361080,4398,38.91,3350,3350,3230,4250,2290,3270,3265.37,0.00,0,-621,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1500,-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
20250306,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,5,2,0.15,10091835,3089,27.33,3350,3350,3230,4250,2290,3270,3267.02,0.00,0,593,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1502,-1.43,5.51,12,0.01,-2297.00,594.00,5160,20240718,-36.53,2790,20240702,17.38,4120,-20.51,20250211,2980,9.90,20250102,5160,-36.53,20240718,2790,17.38,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250306,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,65,2,1.99,1791710,537,4.75,3350,3350,3300,4250,2290,3270,3336.52,0.00,0,-20,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1530,-1.45,5.61,12,0.00,-2297.00,594.00,5160,20240718,-35.37,2790,20240702,19.53,4120,-19.05,20250211,2980,11.91,20250102,5160,-35.37,20240718,2790,19.53,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250305,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-5,5,-0.15,37260825,11300,51.02,3260,3350,3255,4255,2295,3275,3297.42,0.00,0,-550,3528,3401,3333,3206,3138,3367,3172,229,980,500,2030,5,1,45868383,1500,-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
20250305,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,10,2,0.31,31190830,9447,42.66,3260,3350,3255,4255,2295,3275,3301.67,0.00,0,917,3528,3401,3333,3206,3138,3367,3172,229,980,500,2030,5,1,45868383,1507,-1.43,5.53,12,0.02,-2297.00,594.00,5160,20240718,-36.34,2790,20240702,17.74,4120,-20.27,20250211,2980,10.23,20250102,5160,-36.34,20240718,2790,17.74,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250305,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,15,2,0.46,29998300,9084,41.02,3260,3350,3255,4255,2295,3275,3302.32,0.00,0,1167,3528,3401,3333,3206,3138,3367,3172,229,980,500,2030,5,1,45868383,1509,-1.43,5.54,12,0.02,-2297.00,594.00,5160,20240718,-36.24,2790,20240702,17.92,4120,-20.15,20250211,2980,10.40,20250102,5160,-36.24,20240718,2790,17.92,20240702,0.00,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 20250306 160700 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 -20 5 -0.61 23993585 7357 65.09 3350 3350 3230 4250 2290 3270 3261.36 0.00 0 -1890 3386 3327 3291 3232 3196 3357 3262 229 980 500 2020 5 1 45868383 1491 -1.41 5.47 12 0.02 -2297.00 594.00 5160 20240718 -37.02 2790 20240702 16.49 4120 -21.12 20250211 2980 9.06 20250102 5160 -37.02 20240718 2790 16.49 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
3 20250306 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -10 5 -0.31 20314505 6225 55.08 3350 3350 3230 4250 2290 3270 3263.37 0.00 0 -1780 3386 3327 3291 3232 3196 3357 3262 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
4 20250306 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -10 5 -0.31 18032705 5524 48.88 3350 3350 3230 4250 2290 3270 3264.43 0.00 0 -1257 3386 3327 3291 3232 3196 3357 3262 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
5 20250306 130700 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 -15 5 -0.46 16403195 5024 44.45 3350 3350 3230 4250 2290 3270 3264.97 0.00 0 -762 3386 3327 3291 3232 3196 3357 3262 229 980 500 2020 5 1 45868383 1493 -1.42 5.48 12 0.01 -2297.00 594.00 5160 20240718 -36.92 2790 20240702 16.67 4120 -21.00 20250211 2980 9.23 20250102 5160 -36.92 20240718 2790 16.67 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
6 20250306 120659 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -10 5 -0.31 15960050 4888 43.25 3350 3350 3230 4250 2290 3270 3265.15 0.00 0 -676 3386 3327 3291 3232 3196 3357 3262 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
7 20250306 110656 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 0 3 0.00 14361080 4398 38.91 3350 3350 3230 4250 2290 3270 3265.37 0.00 0 -621 3386 3327 3291 3232 3196 3357 3262 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
8 20250306 100659 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 5 2 0.15 10091835 3089 27.33 3350 3350 3230 4250 2290 3270 3267.02 0.00 0 593 3386 3327 3291 3232 3196 3357 3262 229 980 500 2020 5 1 45868383 1502 -1.43 5.51 12 0.01 -2297.00 594.00 5160 20240718 -36.53 2790 20240702 17.38 4120 -20.51 20250211 2980 9.90 20250102 5160 -36.53 20240718 2790 17.38 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
9 20250306 090702 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 65 2 1.99 1791710 537 4.75 3350 3350 3300 4250 2290 3270 3336.52 0.00 0 -20 3386 3327 3291 3232 3196 3357 3262 229 980 500 2020 5 1 45868383 1530 -1.45 5.61 12 0.00 -2297.00 594.00 5160 20240718 -35.37 2790 20240702 19.53 4120 -19.05 20250211 2980 11.91 20250102 5160 -35.37 20240718 2790 19.53 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
10 20250305 160651 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -5 5 -0.15 37260825 11300 51.02 3260 3350 3255 4255 2295 3275 3297.42 0.00 0 -550 3528 3401 3333 3206 3138 3367 3172 229 980 500 2030 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 20250305 150655 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 10 2 0.31 31190830 9447 42.66 3260 3350 3255 4255 2295 3275 3301.67 0.00 0 917 3528 3401 3333 3206 3138 3367 3172 229 980 500 2030 5 1 45868383 1507 -1.43 5.53 12 0.02 -2297.00 594.00 5160 20240718 -36.34 2790 20240702 17.74 4120 -20.27 20250211 2980 10.23 20250102 5160 -36.34 20240718 2790 17.74 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
12 20250305 140653 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 15 2 0.46 29998300 9084 41.02 3260 3350 3255 4255 2295 3275 3302.32 0.00 0 1167 3528 3401 3333 3206 3138 3367 3172 229 980 500 2030 5 1 45868383 1509 -1.43 5.54 12 0.02 -2297.00 594.00 5160 20240718 -36.24 2790 20240702 17.92 4120 -20.15 20250211 2980 10.40 20250102 5160 -36.24 20240718 2790 17.92 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N