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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-10,5,-0.19,80361150,15438,168.50,5210,5250,5180,6770,3650,5210,5205.41,10.95,0,-2314,5236,5222,5196,5182,5156,5230,5190,96,1560,500,3850,10,1,19238905,1000,7.50,0.47,12,0.08,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5250,0.00,20250318,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2106960,N,N,0,N,00,N
20250321,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-10,5,-0.19,78099130,15003,163.75,5210,5250,5180,6770,3650,5210,5205.57,10.95,0,-2220,5236,5222,5196,5182,5156,5230,5190,96,1560,500,3850,10,1,19238905,1000,7.50,0.47,12,0.08,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5250,0.00,20250318,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2106960,N,N,0,N,00,N
20250321,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-10,5,-0.19,38407500,7370,80.44,5210,5250,5180,6770,3650,5210,5211.33,10.95,0,-692,5236,5222,5196,5182,5156,5230,5190,96,1560,500,3850,10,1,19238905,1000,7.50,0.47,12,0.04,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5250,0.00,20250318,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2106960,N,N,0,N,00,N
20250321,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-10,5,-0.19,34510300,6621,72.27,5210,5250,5180,6770,3650,5210,5212.25,10.95,0,-545,5236,5222,5196,5182,5156,5230,5190,96,1560,500,3850,10,1,19238905,1000,7.50,0.47,12,0.03,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5250,0.00,20250318,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2106960,N,N,0,N,00,N
20250321,120735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-10,5,-0.19,31275900,6000,65.49,5210,5250,5180,6770,3650,5210,5212.65,10.95,0,-440,5236,5222,5196,5182,5156,5230,5190,96,1560,500,3850,10,1,19238905,1000,7.50,0.47,12,0.03,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5250,0.00,20250318,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2106960,N,N,0,N,00,N
20250321,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-10,5,-0.19,25071490,4809,52.49,5210,5250,5180,6770,3650,5210,5213.45,10.95,0,-789,5236,5222,5196,5182,5156,5230,5190,96,1560,500,3850,10,1,19238905,1000,7.50,0.47,12,0.02,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5250,0.00,20250318,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2106960,N,N,0,N,00,N
20250321,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-20,5,-0.38,2177910,419,4.57,5210,5250,5180,6770,3650,5210,5197.88,10.95,0,75,5236,5222,5196,5182,5156,5230,5190,96,1560,500,3850,10,1,19238905,998,7.49,0.47,12,0.00,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5250,0.00,20250318,4295,20.84,20250103,5700,-8.95,20240401,3990,30.08,20241204,0.60,N,093190,500,96 억,,2106960,N,N,0,N,00,N
20250321,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-20,5,-0.38,923140,178,1.94,5210,5250,5180,6770,3650,5210,5186.18,10.95,0,118,5236,5222,5196,5182,5156,5230,5190,96,1560,500,3850,10,1,19238905,998,7.49,0.47,12,0.00,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5250,0.00,20250318,4295,20.84,20250103,5700,-8.95,20240401,3990,30.08,20241204,0.60,N,093190,500,96 억,,2106960,N,N,0,N,00,N
20250320,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,47576200,9161,34.07,5200,5210,5170,6740,3640,5190,5193.34,10.95,0,176,5236,5212,5186,5162,5136,5200,5150,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.05,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2106588,N,N,0,N,00,N
20250320,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,10,2,0.19,46523880,8959,33.32,5200,5210,5170,6740,3640,5190,5192.98,10.95,0,176,5236,5212,5186,5162,5136,5200,5150,96,1550,500,3840,10,1,19238905,1000,7.50,0.47,12,0.05,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5250,-0.95,20250318,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2106588,N,N,0,N,00,N
20250320,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,10,2,0.19,34303380,6609,24.58,5200,5210,5170,6740,3640,5190,5190.40,10.95,0,-198,5236,5212,5186,5162,5136,5200,5150,96,1550,500,3840,10,1,19238905,1000,7.50,0.47,12,0.03,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5250,-0.95,20250318,4295,21.07,20250103,5700,-8.77,20240401,3990,30.33,20241204,0.60,N,093190,500,96 억,,2106588,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 20250321 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -10 5 -0.19 80361150 15438 168.50 5210 5250 5180 6770 3650 5210 5205.41 10.95 0 -2314 5236 5222 5196 5182 5156 5230 5190 96 1560 500 3850 10 1 19238905 1000 7.50 0.47 12 0.08 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5250 0.00 20250318 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2106960 N N 0 N 00 N
3 20250321 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -10 5 -0.19 78099130 15003 163.75 5210 5250 5180 6770 3650 5210 5205.57 10.95 0 -2220 5236 5222 5196 5182 5156 5230 5190 96 1560 500 3850 10 1 19238905 1000 7.50 0.47 12 0.08 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5250 0.00 20250318 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2106960 N N 0 N 00 N
4 20250321 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -10 5 -0.19 38407500 7370 80.44 5210 5250 5180 6770 3650 5210 5211.33 10.95 0 -692 5236 5222 5196 5182 5156 5230 5190 96 1560 500 3850 10 1 19238905 1000 7.50 0.47 12 0.04 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5250 0.00 20250318 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2106960 N N 0 N 00 N
5 20250321 130735 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -10 5 -0.19 34510300 6621 72.27 5210 5250 5180 6770 3650 5210 5212.25 10.95 0 -545 5236 5222 5196 5182 5156 5230 5190 96 1560 500 3850 10 1 19238905 1000 7.50 0.47 12 0.03 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5250 0.00 20250318 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2106960 N N 0 N 00 N
6 20250321 120735 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -10 5 -0.19 31275900 6000 65.49 5210 5250 5180 6770 3650 5210 5212.65 10.95 0 -440 5236 5222 5196 5182 5156 5230 5190 96 1560 500 3850 10 1 19238905 1000 7.50 0.47 12 0.03 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5250 0.00 20250318 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2106960 N N 0 N 00 N
7 20250321 110734 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -10 5 -0.19 25071490 4809 52.49 5210 5250 5180 6770 3650 5210 5213.45 10.95 0 -789 5236 5222 5196 5182 5156 5230 5190 96 1560 500 3850 10 1 19238905 1000 7.50 0.47 12 0.02 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5250 0.00 20250318 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2106960 N N 0 N 00 N
8 20250321 100736 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -20 5 -0.38 2177910 419 4.57 5210 5250 5180 6770 3650 5210 5197.88 10.95 0 75 5236 5222 5196 5182 5156 5230 5190 96 1560 500 3850 10 1 19238905 998 7.49 0.47 12 0.00 693.00 10975.00 5700 20240401 -8.95 3990 20241204 30.08 5250 0.00 20250318 4295 20.84 20250103 5700 -8.95 20240401 3990 30.08 20241204 0.60 N 093190 500 96 억 2106960 N N 0 N 00 N
9 20250321 090739 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -20 5 -0.38 923140 178 1.94 5210 5250 5180 6770 3650 5210 5186.18 10.95 0 118 5236 5222 5196 5182 5156 5230 5190 96 1560 500 3850 10 1 19238905 998 7.49 0.47 12 0.00 693.00 10975.00 5700 20240401 -8.95 3990 20241204 30.08 5250 0.00 20250318 4295 20.84 20250103 5700 -8.95 20240401 3990 30.08 20241204 0.60 N 093190 500 96 억 2106960 N N 0 N 00 N
10 20250320 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 20 2 0.39 47576200 9161 34.07 5200 5210 5170 6740 3640 5190 5193.34 10.95 0 176 5236 5212 5186 5162 5136 5200 5150 96 1550 500 3840 10 1 19238905 1002 7.52 0.47 12 0.05 693.00 10975.00 5700 20240401 -8.60 3990 20241204 30.58 5250 -0.76 20250318 4295 21.30 20250103 5700 -8.60 20240401 3990 30.58 20241204 0.60 N 093190 500 96 억 2106588 N N 0 N 00 N
11 20250320 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 10 2 0.19 46523880 8959 33.32 5200 5210 5170 6740 3640 5190 5192.98 10.95 0 176 5236 5212 5186 5162 5136 5200 5150 96 1550 500 3840 10 1 19238905 1000 7.50 0.47 12 0.05 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5250 -0.95 20250318 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2106588 N N 0 N 00 N
12 20250320 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 10 2 0.19 34303380 6609 24.58 5200 5210 5170 6740 3640 5190 5190.40 10.95 0 -198 5236 5212 5186 5162 5136 5200 5150 96 1550 500 3840 10 1 19238905 1000 7.50 0.47 12 0.03 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5250 -0.95 20250318 4295 21.07 20250103 5700 -8.77 20240401 3990 30.33 20241204 0.60 N 093190 500 96 억 2106588 N N 0 N 00 N