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
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
20250306,160830,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30850,-1750,5,-5.37,7637355825,245244,41.54,33200,33200,30350,42350,22850,32600,31141.95,3.68,0,-29955,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9529,582.08,14.25,12,0.79,53.00,2165.00,50900,20250206,-39.39,6810,20241101,353.01,50900,-39.39,20250206,14920,106.77,20250102,50900,-39.39,20250206,6810,353.01,20241101,0.08,N,160190,500,154 억,,1137671,N,N,2398,N,02,N
20250306,150829,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30650,-1950,5,-5.98,7356094050,236078,39.98,33200,33200,30350,42350,22850,32600,31159.35,3.68,0,-30367,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9467,578.30,14.16,12,0.76,53.00,2165.00,50900,20250206,-39.78,6810,20241101,350.07,50900,-39.78,20250206,14920,105.43,20250102,50900,-39.78,20250206,6810,350.07,20241101,0.08,N,160190,500,154 억,,1137671,N,N,36,N,02,N
20250306,140828,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30700,-1900,5,-5.83,6085086725,194567,32.95,33200,33200,30600,42350,22850,32600,31274.75,3.68,0,-29331,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9483,579.25,14.18,12,0.63,53.00,2165.00,50900,20250206,-39.69,6810,20241101,350.81,50900,-39.69,20250206,14920,105.76,20250102,50900,-39.69,20250206,6810,350.81,20241101,0.08,N,160190,500,154 억,,1137671,N,N,36,N,02,N
20250306,130830,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31050,-1550,5,-4.75,5358025050,170971,28.96,33200,33200,30600,42350,22850,32600,31338.50,3.68,0,-28059,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9591,585.85,14.34,12,0.55,53.00,2165.00,50900,20250206,-39.00,6810,20241101,355.95,50900,-39.00,20250206,14920,108.11,20250102,50900,-39.00,20250206,6810,355.95,20241101,0.08,N,160190,500,154 억,,1137671,N,N,36,N,02,N
20250306,120828,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30850,-1750,5,-5.37,4646128550,147881,25.05,33200,33200,30600,42350,22850,32600,31417.70,3.68,0,-27708,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9529,582.08,14.25,12,0.48,53.00,2165.00,50900,20250206,-39.39,6810,20241101,353.01,50900,-39.39,20250206,14920,106.77,20250102,50900,-39.39,20250206,6810,353.01,20241101,0.08,N,160190,500,154 억,,1137671,N,N,36,N,02,N
20250306,110825,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30950,-1650,5,-5.06,4210344650,133790,22.66,33200,33200,30600,42350,22850,32600,31469.46,3.68,0,-23648,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9560,583.96,14.30,12,0.43,53.00,2165.00,50900,20250206,-39.19,6810,20241101,354.48,50900,-39.19,20250206,14920,107.44,20250102,50900,-39.19,20250206,6810,354.48,20241101,0.08,N,160190,500,154 억,,1137671,N,N,36,N,02,N
20250306,100828,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31100,-1500,5,-4.60,3534129925,112086,18.98,33200,33200,30600,42350,22850,32600,31530.14,3.68,0,-17740,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9606,586.79,14.36,12,0.36,53.00,2165.00,50900,20250206,-38.90,6810,20241101,356.68,50900,-38.90,20250206,14920,108.45,20250102,50900,-38.90,20250206,6810,356.68,20241101,0.08,N,160190,500,154 억,,1137671,N,N,36,N,02,N
20250306,090831,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31800,-800,5,-2.45,939291950,29084,4.93,33200,33200,31750,42350,22850,32600,32295.41,3.68,0,-13677,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9822,600.00,14.69,12,0.09,53.00,2165.00,50900,20250206,-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,,1137671,N,N,36,N,02,N
20250305,160820,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32600,1550,2,4.99,19377876150,588078,330.79,31300,34650,30550,40350,21750,31050,32951.66,3.54,0,10836,32950,32000,30950,30000,28950,32475,30475,154,9300,500,0,50,1,30888000,10069,615.09,15.06,12,1.90,53.00,2165.00,50900,20250206,-35.95,6810,20241101,378.71,50900,-35.95,20250206,14920,118.50,20250102,50900,-35.95,20250206,6810,378.71,20241101,0.09,N,160190,500,154 억,,1093742,N,N,36,N,02,N
20250305,150823,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31850,800,2,2.58,18977739600,575640,323.80,31300,34650,30550,40350,21750,31050,32968.11,3.54,0,8340,32950,32000,30950,30000,28950,32475,30475,154,9300,500,0,50,1,30888000,9838,600.94,14.71,12,1.86,53.00,2165.00,50900,20250206,-37.43,6810,20241101,367.69,50900,-37.43,20250206,14920,113.47,20250102,50900,-37.43,20250206,6810,367.69,20241101,0.09,N,160190,500,154 억,,1093742,N,N,75,N,02,N
20250305,140822,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32000,950,2,3.06,17494278725,529124,297.63,31300,34650,30550,40350,21750,31050,33062.76,3.54,0,-1783,32950,32000,30950,30000,28950,32475,30475,154,9300,500,0,50,1,30888000,9884,603.77,14.78,12,1.71,53.00,2165.00,50900,20250206,-37.13,6810,20241101,369.90,50900,-37.13,20250206,14920,114.48,20250102,50900,-37.13,20250206,6810,369.90,20241101,0.09,N,160190,500,154 억,,1093742,N,N,75,N,02,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 160830 53 100.00 KOSDAQ 전기·전자 N N N N N 30850 -1750 5 -5.37 7637355825 245244 41.54 33200 33200 30350 42350 22850 32600 31141.95 3.68 0 -29955 36700 34650 32600 30550 28500 35675 31575 154 9750 500 0 50 1 30888000 9529 582.08 14.25 12 0.79 53.00 2165.00 50900 20250206 -39.39 6810 20241101 353.01 50900 -39.39 20250206 14920 106.77 20250102 50900 -39.39 20250206 6810 353.01 20241101 0.08 N 160190 500 154 억 1137671 N N 2398 N 02 N
3 20250306 150829 53 100.00 KOSDAQ 전기·전자 N N N N N 30650 -1950 5 -5.98 7356094050 236078 39.98 33200 33200 30350 42350 22850 32600 31159.35 3.68 0 -30367 36700 34650 32600 30550 28500 35675 31575 154 9750 500 0 50 1 30888000 9467 578.30 14.16 12 0.76 53.00 2165.00 50900 20250206 -39.78 6810 20241101 350.07 50900 -39.78 20250206 14920 105.43 20250102 50900 -39.78 20250206 6810 350.07 20241101 0.08 N 160190 500 154 억 1137671 N N 36 N 02 N
4 20250306 140828 53 100.00 KOSDAQ 전기·전자 N N N N N 30700 -1900 5 -5.83 6085086725 194567 32.95 33200 33200 30600 42350 22850 32600 31274.75 3.68 0 -29331 36700 34650 32600 30550 28500 35675 31575 154 9750 500 0 50 1 30888000 9483 579.25 14.18 12 0.63 53.00 2165.00 50900 20250206 -39.69 6810 20241101 350.81 50900 -39.69 20250206 14920 105.76 20250102 50900 -39.69 20250206 6810 350.81 20241101 0.08 N 160190 500 154 억 1137671 N N 36 N 02 N
5 20250306 130830 53 100.00 KOSDAQ 전기·전자 N N N N N 31050 -1550 5 -4.75 5358025050 170971 28.96 33200 33200 30600 42350 22850 32600 31338.50 3.68 0 -28059 36700 34650 32600 30550 28500 35675 31575 154 9750 500 0 50 1 30888000 9591 585.85 14.34 12 0.55 53.00 2165.00 50900 20250206 -39.00 6810 20241101 355.95 50900 -39.00 20250206 14920 108.11 20250102 50900 -39.00 20250206 6810 355.95 20241101 0.08 N 160190 500 154 억 1137671 N N 36 N 02 N
6 20250306 120828 53 100.00 KOSDAQ 전기·전자 N N N N N 30850 -1750 5 -5.37 4646128550 147881 25.05 33200 33200 30600 42350 22850 32600 31417.70 3.68 0 -27708 36700 34650 32600 30550 28500 35675 31575 154 9750 500 0 50 1 30888000 9529 582.08 14.25 12 0.48 53.00 2165.00 50900 20250206 -39.39 6810 20241101 353.01 50900 -39.39 20250206 14920 106.77 20250102 50900 -39.39 20250206 6810 353.01 20241101 0.08 N 160190 500 154 억 1137671 N N 36 N 02 N
7 20250306 110825 53 100.00 KOSDAQ 전기·전자 N N N N N 30950 -1650 5 -5.06 4210344650 133790 22.66 33200 33200 30600 42350 22850 32600 31469.46 3.68 0 -23648 36700 34650 32600 30550 28500 35675 31575 154 9750 500 0 50 1 30888000 9560 583.96 14.30 12 0.43 53.00 2165.00 50900 20250206 -39.19 6810 20241101 354.48 50900 -39.19 20250206 14920 107.44 20250102 50900 -39.19 20250206 6810 354.48 20241101 0.08 N 160190 500 154 억 1137671 N N 36 N 02 N
8 20250306 100828 53 100.00 KOSDAQ 전기·전자 N N N N N 31100 -1500 5 -4.60 3534129925 112086 18.98 33200 33200 30600 42350 22850 32600 31530.14 3.68 0 -17740 36700 34650 32600 30550 28500 35675 31575 154 9750 500 0 50 1 30888000 9606 586.79 14.36 12 0.36 53.00 2165.00 50900 20250206 -38.90 6810 20241101 356.68 50900 -38.90 20250206 14920 108.45 20250102 50900 -38.90 20250206 6810 356.68 20241101 0.08 N 160190 500 154 억 1137671 N N 36 N 02 N
9 20250306 090831 53 100.00 KOSDAQ 전기·전자 N N N N N 31800 -800 5 -2.45 939291950 29084 4.93 33200 33200 31750 42350 22850 32600 32295.41 3.68 0 -13677 36700 34650 32600 30550 28500 35675 31575 154 9750 500 0 50 1 30888000 9822 600.00 14.69 12 0.09 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 1137671 N N 36 N 02 N
10 20250305 160820 53 100.00 KOSDAQ 전기·전자 N N N N N 32600 1550 2 4.99 19377876150 588078 330.79 31300 34650 30550 40350 21750 31050 32951.66 3.54 0 10836 32950 32000 30950 30000 28950 32475 30475 154 9300 500 0 50 1 30888000 10069 615.09 15.06 12 1.90 53.00 2165.00 50900 20250206 -35.95 6810 20241101 378.71 50900 -35.95 20250206 14920 118.50 20250102 50900 -35.95 20250206 6810 378.71 20241101 0.09 N 160190 500 154 억 1093742 N N 36 N 02 N
11 20250305 150823 53 100.00 KOSDAQ 전기·전자 N N N N N 31850 800 2 2.58 18977739600 575640 323.80 31300 34650 30550 40350 21750 31050 32968.11 3.54 0 8340 32950 32000 30950 30000 28950 32475 30475 154 9300 500 0 50 1 30888000 9838 600.94 14.71 12 1.86 53.00 2165.00 50900 20250206 -37.43 6810 20241101 367.69 50900 -37.43 20250206 14920 113.47 20250102 50900 -37.43 20250206 6810 367.69 20241101 0.09 N 160190 500 154 억 1093742 N N 75 N 02 N
12 20250305 140822 53 100.00 KOSDAQ 전기·전자 N N N N N 32000 950 2 3.06 17494278725 529124 297.63 31300 34650 30550 40350 21750 31050 33062.76 3.54 0 -1783 32950 32000 30950 30000 28950 32475 30475 154 9300 500 0 50 1 30888000 9884 603.77 14.78 12 1.71 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 0.09 N 160190 500 154 억 1093742 N N 75 N 02 N