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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,68812210,13306,55.74,5130,5210,5130,6690,3610,5150,5171.52,10.66,0,-284,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,997,9.04,0.50,12,0.07,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5210,-0.58,20250313,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N
20250313,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,64870230,12545,52.55,5130,5210,5130,6690,3610,5150,5171.00,10.66,0,-150,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,997,9.04,0.50,12,0.07,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5210,-0.58,20250313,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N
20250313,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,51379230,9936,41.62,5130,5210,5130,6690,3610,5150,5171.02,10.66,0,-148,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,997,9.04,0.50,12,0.05,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5210,-0.58,20250313,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N
20250313,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,40,2,0.78,43637390,8442,35.36,5130,5210,5130,6690,3610,5150,5169.08,10.66,0,-274,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,998,9.06,0.50,12,0.04,573.00,10437.00,5700,20240401,-8.95,3990,20241204,30.08,5210,-0.38,20250313,4295,20.84,20250103,5700,-8.95,20240401,3990,30.08,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N
20250313,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,40,2,0.78,35179080,6808,28.52,5130,5210,5130,6690,3610,5150,5167.31,10.66,0,-274,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,998,9.06,0.50,12,0.04,573.00,10437.00,5700,20240401,-8.95,3990,20241204,30.08,5210,-0.38,20250313,4295,20.84,20250103,5700,-8.95,20240401,3990,30.08,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N
20250313,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,33970590,6575,27.54,5130,5210,5130,6690,3610,5150,5166.63,10.66,0,-274,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,997,9.04,0.50,12,0.03,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5210,-0.58,20250313,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N
20250313,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,32079100,6210,26.01,5130,5210,5130,6690,3610,5150,5165.72,10.66,0,-278,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,997,9.04,0.50,12,0.03,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5210,-0.58,20250313,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N
20250313,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,50,2,0.97,18200730,3539,14.82,5130,5200,5130,6690,3610,5150,5142.90,10.66,0,-271,5270,5210,5140,5080,5010,5240,5110,96,1540,500,3810,10,1,19238905,1000,9.08,0.50,12,0.02,573.00,10437.00,5700,20240401,-8.77,3990,20241204,30.33,5200,0.00,20250312,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2051519,N,N,1,N,00,N
20250312,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,80,2,1.58,122997750,23872,38.18,5140,5200,5070,6590,3550,5070,5152.39,10.65,0,2448,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,991,8.99,0.49,12,0.12,573.00,10437.00,5700,20240401,-9.65,3990,20241204,29.07,5200,-0.96,20250312,4295,19.91,20250103,5700,-9.65,20240401,3990,29.07,20241204,0.61,N,093190,500,96 억,,2049067,N,N,1,N,00,N
20250312,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,110,2,2.17,109861810,21336,34.12,5140,5200,5070,6590,3550,5070,5149.13,10.65,0,2182,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,997,9.04,0.50,12,0.11,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5200,-0.38,20250312,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2049067,N,N,0,N,00,N
20250312,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,110,2,2.17,106737850,20731,33.16,5140,5200,5070,6590,3550,5070,5148.71,10.65,0,2131,5180,5125,5045,4990,4910,5152,5017,96,1520,500,3750,10,1,19238905,997,9.04,0.50,12,0.11,573.00,10437.00,5700,20240401,-9.12,3990,20241204,29.82,5200,-0.38,20250312,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.61,N,093190,500,96 억,,2049067,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 20250313 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 30 2 0.58 68812210 13306 55.74 5130 5210 5130 6690 3610 5150 5171.52 10.66 0 -284 5270 5210 5140 5080 5010 5240 5110 96 1540 500 3810 10 1 19238905 997 9.04 0.50 12 0.07 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5210 -0.58 20250313 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.60 N 093190 500 96 억 2051519 N N 1 N 00 N
3 20250313 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 30 2 0.58 64870230 12545 52.55 5130 5210 5130 6690 3610 5150 5171.00 10.66 0 -150 5270 5210 5140 5080 5010 5240 5110 96 1540 500 3810 10 1 19238905 997 9.04 0.50 12 0.07 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5210 -0.58 20250313 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.60 N 093190 500 96 억 2051519 N N 1 N 00 N
4 20250313 140720 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 30 2 0.58 51379230 9936 41.62 5130 5210 5130 6690 3610 5150 5171.02 10.66 0 -148 5270 5210 5140 5080 5010 5240 5110 96 1540 500 3810 10 1 19238905 997 9.04 0.50 12 0.05 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5210 -0.58 20250313 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.60 N 093190 500 96 억 2051519 N N 1 N 00 N
5 20250313 130721 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 40 2 0.78 43637390 8442 35.36 5130 5210 5130 6690 3610 5150 5169.08 10.66 0 -274 5270 5210 5140 5080 5010 5240 5110 96 1540 500 3810 10 1 19238905 998 9.06 0.50 12 0.04 573.00 10437.00 5700 20240401 -8.95 3990 20241204 30.08 5210 -0.38 20250313 4295 20.84 20250103 5700 -8.95 20240401 3990 30.08 20241204 0.60 N 093190 500 96 억 2051519 N N 1 N 00 N
6 20250313 120720 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 40 2 0.78 35179080 6808 28.52 5130 5210 5130 6690 3610 5150 5167.31 10.66 0 -274 5270 5210 5140 5080 5010 5240 5110 96 1540 500 3810 10 1 19238905 998 9.06 0.50 12 0.04 573.00 10437.00 5700 20240401 -8.95 3990 20241204 30.08 5210 -0.38 20250313 4295 20.84 20250103 5700 -8.95 20240401 3990 30.08 20241204 0.60 N 093190 500 96 억 2051519 N N 1 N 00 N
7 20250313 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 30 2 0.58 33970590 6575 27.54 5130 5210 5130 6690 3610 5150 5166.63 10.66 0 -274 5270 5210 5140 5080 5010 5240 5110 96 1540 500 3810 10 1 19238905 997 9.04 0.50 12 0.03 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5210 -0.58 20250313 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.60 N 093190 500 96 억 2051519 N N 1 N 00 N
8 20250313 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 30 2 0.58 32079100 6210 26.01 5130 5210 5130 6690 3610 5150 5165.72 10.66 0 -278 5270 5210 5140 5080 5010 5240 5110 96 1540 500 3810 10 1 19238905 997 9.04 0.50 12 0.03 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5210 -0.58 20250313 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.60 N 093190 500 96 억 2051519 N N 1 N 00 N
9 20250313 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 50 2 0.97 18200730 3539 14.82 5130 5200 5130 6690 3610 5150 5142.90 10.66 0 -271 5270 5210 5140 5080 5010 5240 5110 96 1540 500 3810 10 1 19238905 1000 9.08 0.50 12 0.02 573.00 10437.00 5700 20240401 -8.77 3990 20241204 30.33 5200 0.00 20250312 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2051519 N N 1 N 00 N
10 20250312 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 80 2 1.58 122997750 23872 38.18 5140 5200 5070 6590 3550 5070 5152.39 10.65 0 2448 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 991 8.99 0.49 12 0.12 573.00 10437.00 5700 20240401 -9.65 3990 20241204 29.07 5200 -0.96 20250312 4295 19.91 20250103 5700 -9.65 20240401 3990 29.07 20241204 0.61 N 093190 500 96 억 2049067 N N 1 N 00 N
11 20250312 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 110 2 2.17 109861810 21336 34.12 5140 5200 5070 6590 3550 5070 5149.13 10.65 0 2182 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 997 9.04 0.50 12 0.11 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5200 -0.38 20250312 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N
12 20250312 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 110 2 2.17 106737850 20731 33.16 5140 5200 5070 6590 3550 5070 5148.71 10.65 0 2131 5180 5125 5045 4990 4910 5152 5017 96 1520 500 3750 10 1 19238905 997 9.04 0.50 12 0.11 573.00 10437.00 5700 20240401 -9.12 3990 20241204 29.82 5200 -0.38 20250312 4295 20.61 20250103 5700 -9.12 20240401 3990 29.82 20241204 0.61 N 093190 500 96 억 2049067 N N 0 N 00 N