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
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
20250313,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34300,-1100,5,-3.11,20701998600,585132,20.50,36350,36550,34200,46000,24800,35400,35393.84,3.51,0,-13267,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10595,647.17,15.84,12,1.89,53.00,2165.00,50900,20250206,-32.61,6810,20241101,403.67,50900,-32.61,20250206,14920,129.89,20250102,50900,-32.61,20250206,6810,403.67,20241101,0.06,N,160190,500,154 억,,1082974,N,N,1,N,00,N
20250313,150851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34700,-700,5,-1.98,19756983000,557678,19.54,36350,36550,34200,46000,24800,35400,35427.22,3.51,0,-12860,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10718,654.72,16.03,12,1.81,53.00,2165.00,50900,20250206,-31.83,6810,20241101,409.54,50900,-31.83,20250206,14920,132.57,20250102,50900,-31.83,20250206,6810,409.54,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N
20250313,140850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34700,-700,5,-1.98,18195262225,512353,17.95,36350,36550,34300,46000,24800,35400,35513.14,3.51,0,-10858,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10718,654.72,16.03,12,1.66,53.00,2165.00,50900,20250206,-31.83,6810,20241101,409.54,50900,-31.83,20250206,14920,132.57,20250102,50900,-31.83,20250206,6810,409.54,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N
20250313,130851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34900,-500,5,-1.41,17466007750,491311,17.21,36350,36550,34300,46000,24800,35400,35549.80,3.51,0,-11060,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10780,658.49,16.12,12,1.59,53.00,2165.00,50900,20250206,-31.43,6810,20241101,412.48,50900,-31.43,20250206,14920,133.91,20250102,50900,-31.43,20250206,6810,412.48,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N
20250313,120851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34500,-900,5,-2.54,16368987175,459902,16.11,36350,36550,34300,46000,24800,35400,35592.34,3.51,0,-8594,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10656,650.94,15.94,12,1.49,53.00,2165.00,50900,20250206,-32.22,6810,20241101,406.61,50900,-32.22,20250206,14920,131.23,20250102,50900,-32.22,20250206,6810,406.61,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N
20250313,110851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35050,-350,5,-0.99,13415400425,374756,13.13,36350,36550,34900,46000,24800,35400,35797.69,3.51,0,-9554,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10826,661.32,16.19,12,1.21,53.00,2165.00,50900,20250206,-31.14,6810,20241101,414.68,50900,-31.14,20250206,14920,134.92,20250102,50900,-31.14,20250206,6810,414.68,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N
20250313,100850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36200,800,2,2.26,9595855950,267690,9.38,36350,36550,34900,46000,24800,35400,35846.90,3.51,0,-896,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,11181,683.02,16.72,12,0.87,53.00,2165.00,50900,20250206,-28.88,6810,20241101,431.57,50900,-28.88,20250206,14920,142.63,20250102,50900,-28.88,20250206,6810,431.57,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N
20250313,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35450,50,2,0.14,3070174800,85355,2.99,36350,36400,35400,46000,24800,35400,35969.48,3.51,0,-19135,40900,38150,35150,32400,29400,39525,33775,154,10600,500,21940,50,1,30888000,10950,668.87,16.37,12,0.28,53.00,2165.00,50900,20250206,-30.35,6810,20241101,420.56,50900,-30.35,20250206,14920,137.60,20250102,50900,-30.35,20250206,6810,420.56,20241101,0.06,N,160190,500,154 억,,1082974,N,N,0,N,00,N
20250312,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35400,3400,2,10.62,102586327150,2838621,546.54,32300,37900,32150,41600,22400,32000,36139.90,3.73,0,-80388,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,10934,667.92,16.35,12,9.19,53.00,2165.00,50900,20250206,-30.45,6810,20241101,419.82,50900,-30.45,20250206,14920,137.27,20250102,50900,-30.45,20250206,6810,419.82,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35700,3700,2,11.56,100693529925,2785384,536.29,32300,37900,32150,41600,22400,32000,36150.68,3.73,0,-79545,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,11027,673.58,16.49,12,9.02,53.00,2165.00,50900,20250206,-29.86,6810,20241101,424.23,50900,-29.86,20250206,14920,139.28,20250102,50900,-29.86,20250206,6810,424.23,20241101,0.06,N,160190,500,154 억,,1153265,N,N,0,N,00,N
20250312,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35750,3750,2,11.72,96294627375,2662356,512.60,32300,37900,32150,41600,22400,32000,36168.95,3.73,0,-92598,34433,33216,31183,29966,27933,33825,30575,154,9600,500,19840,50,1,30888000,11042,674.53,16.51,12,8.62,53.00,2165.00,50900,20250206,-29.76,6810,20241101,424.96,50900,-29.76,20250206,14920,139.61,20250102,50900,-29.76,20250206,6810,424.96,20241101,0.06,N,160190,500,154 억,,1153265,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 160850 57 100.00 KOSDAQ 전기·전자 N N N N N 34300 -1100 5 -3.11 20701998600 585132 20.50 36350 36550 34200 46000 24800 35400 35393.84 3.51 0 -13267 40900 38150 35150 32400 29400 39525 33775 154 10600 500 21940 50 1 30888000 10595 647.17 15.84 12 1.89 53.00 2165.00 50900 20250206 -32.61 6810 20241101 403.67 50900 -32.61 20250206 14920 129.89 20250102 50900 -32.61 20250206 6810 403.67 20241101 0.06 N 160190 500 154 억 1082974 N N 1 N 00 N
3 20250313 150851 57 100.00 KOSDAQ 전기·전자 N N N N N 34700 -700 5 -1.98 19756983000 557678 19.54 36350 36550 34200 46000 24800 35400 35427.22 3.51 0 -12860 40900 38150 35150 32400 29400 39525 33775 154 10600 500 21940 50 1 30888000 10718 654.72 16.03 12 1.81 53.00 2165.00 50900 20250206 -31.83 6810 20241101 409.54 50900 -31.83 20250206 14920 132.57 20250102 50900 -31.83 20250206 6810 409.54 20241101 0.06 N 160190 500 154 억 1082974 N N 0 N 00 N
4 20250313 140850 57 100.00 KOSDAQ 전기·전자 N N N N N 34700 -700 5 -1.98 18195262225 512353 17.95 36350 36550 34300 46000 24800 35400 35513.14 3.51 0 -10858 40900 38150 35150 32400 29400 39525 33775 154 10600 500 21940 50 1 30888000 10718 654.72 16.03 12 1.66 53.00 2165.00 50900 20250206 -31.83 6810 20241101 409.54 50900 -31.83 20250206 14920 132.57 20250102 50900 -31.83 20250206 6810 409.54 20241101 0.06 N 160190 500 154 억 1082974 N N 0 N 00 N
5 20250313 130851 57 100.00 KOSDAQ 전기·전자 N N N N N 34900 -500 5 -1.41 17466007750 491311 17.21 36350 36550 34300 46000 24800 35400 35549.80 3.51 0 -11060 40900 38150 35150 32400 29400 39525 33775 154 10600 500 21940 50 1 30888000 10780 658.49 16.12 12 1.59 53.00 2165.00 50900 20250206 -31.43 6810 20241101 412.48 50900 -31.43 20250206 14920 133.91 20250102 50900 -31.43 20250206 6810 412.48 20241101 0.06 N 160190 500 154 억 1082974 N N 0 N 00 N
6 20250313 120851 57 100.00 KOSDAQ 전기·전자 N N N N N 34500 -900 5 -2.54 16368987175 459902 16.11 36350 36550 34300 46000 24800 35400 35592.34 3.51 0 -8594 40900 38150 35150 32400 29400 39525 33775 154 10600 500 21940 50 1 30888000 10656 650.94 15.94 12 1.49 53.00 2165.00 50900 20250206 -32.22 6810 20241101 406.61 50900 -32.22 20250206 14920 131.23 20250102 50900 -32.22 20250206 6810 406.61 20241101 0.06 N 160190 500 154 억 1082974 N N 0 N 00 N
7 20250313 110851 57 100.00 KOSDAQ 전기·전자 N N N N N 35050 -350 5 -0.99 13415400425 374756 13.13 36350 36550 34900 46000 24800 35400 35797.69 3.51 0 -9554 40900 38150 35150 32400 29400 39525 33775 154 10600 500 21940 50 1 30888000 10826 661.32 16.19 12 1.21 53.00 2165.00 50900 20250206 -31.14 6810 20241101 414.68 50900 -31.14 20250206 14920 134.92 20250102 50900 -31.14 20250206 6810 414.68 20241101 0.06 N 160190 500 154 억 1082974 N N 0 N 00 N
8 20250313 100850 57 100.00 KOSDAQ 전기·전자 N N N N N 36200 800 2 2.26 9595855950 267690 9.38 36350 36550 34900 46000 24800 35400 35846.90 3.51 0 -896 40900 38150 35150 32400 29400 39525 33775 154 10600 500 21940 50 1 30888000 11181 683.02 16.72 12 0.87 53.00 2165.00 50900 20250206 -28.88 6810 20241101 431.57 50900 -28.88 20250206 14920 142.63 20250102 50900 -28.88 20250206 6810 431.57 20241101 0.06 N 160190 500 154 억 1082974 N N 0 N 00 N
9 20250313 090853 57 100.00 KOSDAQ 전기·전자 N N N N N 35450 50 2 0.14 3070174800 85355 2.99 36350 36400 35400 46000 24800 35400 35969.48 3.51 0 -19135 40900 38150 35150 32400 29400 39525 33775 154 10600 500 21940 50 1 30888000 10950 668.87 16.37 12 0.28 53.00 2165.00 50900 20250206 -30.35 6810 20241101 420.56 50900 -30.35 20250206 14920 137.60 20250102 50900 -30.35 20250206 6810 420.56 20241101 0.06 N 160190 500 154 억 1082974 N N 0 N 00 N
10 20250312 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 35400 3400 2 10.62 102586327150 2838621 546.54 32300 37900 32150 41600 22400 32000 36139.90 3.73 0 -80388 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 10934 667.92 16.35 12 9.19 53.00 2165.00 50900 20250206 -30.45 6810 20241101 419.82 50900 -30.45 20250206 14920 137.27 20250102 50900 -30.45 20250206 6810 419.82 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
11 20250312 150847 57 100.00 KOSDAQ 전기·전자 N N N N N 35700 3700 2 11.56 100693529925 2785384 536.29 32300 37900 32150 41600 22400 32000 36150.68 3.73 0 -79545 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 11027 673.58 16.49 12 9.02 53.00 2165.00 50900 20250206 -29.86 6810 20241101 424.23 50900 -29.86 20250206 14920 139.28 20250102 50900 -29.86 20250206 6810 424.23 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N
12 20250312 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 35750 3750 2 11.72 96294627375 2662356 512.60 32300 37900 32150 41600 22400 32000 36168.95 3.73 0 -92598 34433 33216 31183 29966 27933 33825 30575 154 9600 500 19840 50 1 30888000 11042 674.53 16.51 12 8.62 53.00 2165.00 50900 20250206 -29.76 6810 20241101 424.96 50900 -29.76 20250206 14920 139.61 20250102 50900 -29.76 20250206 6810 424.96 20241101 0.06 N 160190 500 154 억 1153265 N N 0 N 00 N