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
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
20250306,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-190,5,-3.85,101562045,21094,162.69,4930,4930,4740,6400,3455,4930,4815.02,10.64,0,-61,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,912,8.27,0.45,12,0.11,573.00,10437.00,5700,20240401,-16.84,3990,20241204,18.80,5100,-7.06,20250228,4295,10.36,20250103,5700,-16.84,20240401,3990,18.80,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N
20250306,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-170,5,-3.45,91605455,18996,146.51,4930,4930,4755,6400,3455,4930,4822.35,10.64,0,-89,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,916,8.31,0.46,12,0.10,573.00,10437.00,5700,20240401,-16.49,3990,20241204,19.30,5100,-6.67,20250228,4295,10.83,20250103,5700,-16.49,20240401,3990,19.30,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N
20250306,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-135,5,-2.74,70043380,14475,111.64,4930,4930,4780,6400,3455,4930,4838.92,10.64,0,-150,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,923,8.37,0.46,12,0.08,573.00,10437.00,5700,20240401,-15.88,3990,20241204,20.18,5100,-5.98,20250228,4295,11.64,20250103,5700,-15.88,20240401,3990,20.18,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N
20250306,130704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-105,5,-2.13,56282175,11607,89.52,4930,4930,4780,6400,3455,4930,4848.99,10.64,0,128,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,928,8.42,0.46,12,0.06,573.00,10437.00,5700,20240401,-15.35,3990,20241204,20.93,5100,-5.39,20250228,4295,12.34,20250103,5700,-15.35,20240401,3990,20.93,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N
20250306,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-90,5,-1.83,44653065,9185,70.84,4930,4930,4830,6400,3455,4930,4861.52,10.64,0,-407,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,931,8.45,0.46,12,0.05,573.00,10437.00,5700,20240401,-15.09,3990,20241204,21.30,5100,-5.10,20250228,4295,12.69,20250103,5700,-15.09,20240401,3990,21.30,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N
20250306,110700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-95,5,-1.93,39812385,8183,63.11,4930,4930,4830,6400,3455,4930,4865.26,10.64,0,-407,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,930,8.44,0.46,12,0.04,573.00,10437.00,5700,20240401,-15.18,3990,20241204,21.18,5100,-5.20,20250228,4295,12.57,20250103,5700,-15.18,20240401,3990,21.18,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N
20250306,100702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-90,5,-1.83,38778425,7969,61.46,4930,4930,4830,6400,3455,4930,4866.16,10.64,0,-407,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,931,8.45,0.46,12,0.04,573.00,10437.00,5700,20240401,-15.09,3990,20241204,21.30,5100,-5.10,20250228,4295,12.69,20250103,5700,-15.09,20240401,3990,21.30,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N
20250306,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,0,3,0.00,663750,135,1.04,4930,4930,4915,6400,3455,4930,4916.67,10.64,0,0,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,948,8.60,0.47,12,0.00,573.00,10437.00,5700,20240401,-13.51,3990,20241204,23.56,5100,-3.33,20250228,4295,14.78,20250103,5700,-13.51,20240401,3990,23.56,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N
20250305,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,-90,5,-1.79,63839505,12906,66.06,5010,5010,4925,6520,3520,5020,4946.50,10.64,0,-364,5083,5051,5018,4986,4953,5067,5002,96,1500,500,3710,5,1,19238905,948,8.60,0.47,12,0.07,573.00,10437.00,5700,20240401,-13.51,3990,20241204,23.56,5100,-3.33,20250228,4295,14.78,20250103,5700,-13.51,20240401,3990,23.56,20241204,0.57,N,093190,500,96 억,,2046613,N,N,0,N,00,N
20250305,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,-85,5,-1.69,60767100,12283,62.87,5010,5010,4925,6520,3520,5020,4947.25,10.64,0,198,5083,5051,5018,4986,4953,5067,5002,96,1500,500,3710,5,1,19238905,949,8.61,0.47,12,0.06,573.00,10437.00,5700,20240401,-13.42,3990,20241204,23.68,5100,-3.24,20250228,4295,14.90,20250103,5700,-13.42,20240401,3990,23.68,20241204,0.57,N,093190,500,96 억,,2046613,N,N,0,N,00,N
20250305,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,-75,5,-1.49,58984130,11922,61.02,5010,5010,4925,6520,3520,5020,4947.50,10.64,0,225,5083,5051,5018,4986,4953,5067,5002,96,1500,500,3710,5,1,19238905,951,8.63,0.47,12,0.06,573.00,10437.00,5700,20240401,-13.25,3990,20241204,23.93,5100,-3.04,20250228,4295,15.13,20250103,5700,-13.25,20240401,3990,23.93,20241204,0.57,N,093190,500,96 억,,2046613,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 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 4740 -190 5 -3.85 101562045 21094 162.69 4930 4930 4740 6400 3455 4930 4815.02 10.64 0 -61 5040 4985 4955 4900 4870 4970 4885 96 1470 500 3640 5 1 19238905 912 8.27 0.45 12 0.11 573.00 10437.00 5700 20240401 -16.84 3990 20241204 18.80 5100 -7.06 20250228 4295 10.36 20250103 5700 -16.84 20240401 3990 18.80 20241204 0.58 N 093190 500 96 억 2046194 N N 0 N 00 N
3 20250306 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 -170 5 -3.45 91605455 18996 146.51 4930 4930 4755 6400 3455 4930 4822.35 10.64 0 -89 5040 4985 4955 4900 4870 4970 4885 96 1470 500 3640 5 1 19238905 916 8.31 0.46 12 0.10 573.00 10437.00 5700 20240401 -16.49 3990 20241204 19.30 5100 -6.67 20250228 4295 10.83 20250103 5700 -16.49 20240401 3990 19.30 20241204 0.58 N 093190 500 96 억 2046194 N N 0 N 00 N
4 20250306 140702 57 100.00 KOSDAQ 전기·전자 N N N N N 4795 -135 5 -2.74 70043380 14475 111.64 4930 4930 4780 6400 3455 4930 4838.92 10.64 0 -150 5040 4985 4955 4900 4870 4970 4885 96 1470 500 3640 5 1 19238905 923 8.37 0.46 12 0.08 573.00 10437.00 5700 20240401 -15.88 3990 20241204 20.18 5100 -5.98 20250228 4295 11.64 20250103 5700 -15.88 20240401 3990 20.18 20241204 0.58 N 093190 500 96 억 2046194 N N 0 N 00 N
5 20250306 130704 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 -105 5 -2.13 56282175 11607 89.52 4930 4930 4780 6400 3455 4930 4848.99 10.64 0 128 5040 4985 4955 4900 4870 4970 4885 96 1470 500 3640 5 1 19238905 928 8.42 0.46 12 0.06 573.00 10437.00 5700 20240401 -15.35 3990 20241204 20.93 5100 -5.39 20250228 4295 12.34 20250103 5700 -15.35 20240401 3990 20.93 20241204 0.58 N 093190 500 96 억 2046194 N N 0 N 00 N
6 20250306 120703 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 -90 5 -1.83 44653065 9185 70.84 4930 4930 4830 6400 3455 4930 4861.52 10.64 0 -407 5040 4985 4955 4900 4870 4970 4885 96 1470 500 3640 5 1 19238905 931 8.45 0.46 12 0.05 573.00 10437.00 5700 20240401 -15.09 3990 20241204 21.30 5100 -5.10 20250228 4295 12.69 20250103 5700 -15.09 20240401 3990 21.30 20241204 0.58 N 093190 500 96 억 2046194 N N 0 N 00 N
7 20250306 110700 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 -95 5 -1.93 39812385 8183 63.11 4930 4930 4830 6400 3455 4930 4865.26 10.64 0 -407 5040 4985 4955 4900 4870 4970 4885 96 1470 500 3640 5 1 19238905 930 8.44 0.46 12 0.04 573.00 10437.00 5700 20240401 -15.18 3990 20241204 21.18 5100 -5.20 20250228 4295 12.57 20250103 5700 -15.18 20240401 3990 21.18 20241204 0.58 N 093190 500 96 억 2046194 N N 0 N 00 N
8 20250306 100702 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 -90 5 -1.83 38778425 7969 61.46 4930 4930 4830 6400 3455 4930 4866.16 10.64 0 -407 5040 4985 4955 4900 4870 4970 4885 96 1470 500 3640 5 1 19238905 931 8.45 0.46 12 0.04 573.00 10437.00 5700 20240401 -15.09 3990 20241204 21.30 5100 -5.10 20250228 4295 12.69 20250103 5700 -15.09 20240401 3990 21.30 20241204 0.58 N 093190 500 96 억 2046194 N N 0 N 00 N
9 20250306 090706 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 0 3 0.00 663750 135 1.04 4930 4930 4915 6400 3455 4930 4916.67 10.64 0 0 5040 4985 4955 4900 4870 4970 4885 96 1470 500 3640 5 1 19238905 948 8.60 0.47 12 0.00 573.00 10437.00 5700 20240401 -13.51 3990 20241204 23.56 5100 -3.33 20250228 4295 14.78 20250103 5700 -13.51 20240401 3990 23.56 20241204 0.58 N 093190 500 96 억 2046194 N N 0 N 00 N
10 20250305 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 -90 5 -1.79 63839505 12906 66.06 5010 5010 4925 6520 3520 5020 4946.50 10.64 0 -364 5083 5051 5018 4986 4953 5067 5002 96 1500 500 3710 5 1 19238905 948 8.60 0.47 12 0.07 573.00 10437.00 5700 20240401 -13.51 3990 20241204 23.56 5100 -3.33 20250228 4295 14.78 20250103 5700 -13.51 20240401 3990 23.56 20241204 0.57 N 093190 500 96 억 2046613 N N 0 N 00 N
11 20250305 150658 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 -85 5 -1.69 60767100 12283 62.87 5010 5010 4925 6520 3520 5020 4947.25 10.64 0 198 5083 5051 5018 4986 4953 5067 5002 96 1500 500 3710 5 1 19238905 949 8.61 0.47 12 0.06 573.00 10437.00 5700 20240401 -13.42 3990 20241204 23.68 5100 -3.24 20250228 4295 14.90 20250103 5700 -13.42 20240401 3990 23.68 20241204 0.57 N 093190 500 96 억 2046613 N N 0 N 00 N
12 20250305 140657 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 -75 5 -1.49 58984130 11922 61.02 5010 5010 4925 6520 3520 5020 4947.50 10.64 0 225 5083 5051 5018 4986 4953 5067 5002 96 1500 500 3710 5 1 19238905 951 8.63 0.47 12 0.06 573.00 10437.00 5700 20240401 -13.25 3990 20241204 23.93 5100 -3.04 20250228 4295 15.13 20250103 5700 -13.25 20240401 3990 23.93 20241204 0.57 N 093190 500 96 억 2046613 N N 0 N 00 N