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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
361390/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
20250312,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18540,-460,5,-2.42,1715451610,90862,87.40,19010,19130,18520,24700,13300,19000,18881.75,13.97,0,-12629,19733,19366,18733,18366,17733,19550,18550,38,5700,500,12920,10,1,7500789,1391,83.89,3.99,12,1.21,221.00,4645.00,25000,20241108,-25.84,11290,20240911,64.22,20150,-7.99,20250213,14230,30.29,20250203,25000,-25.84,20241108,11290,64.22,20240911,4.94,N,361390,500,37 억,,1047547,N,N,730,N,00,N
20250312,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18560,-440,5,-2.32,1581795410,83659,80.47,19010,19130,18550,24700,13300,19000,18907.65,13.97,0,-14169,19733,19366,18733,18366,17733,19550,18550,38,5700,500,12920,10,1,7500789,1392,83.98,4.00,12,1.12,221.00,4645.00,25000,20241108,-25.76,11290,20240911,64.39,20150,-7.89,20250213,14230,30.43,20250203,25000,-25.76,20241108,11290,64.39,20240911,4.94,N,361390,500,37 억,,1047547,N,N,89,N,00,N
20250312,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18810,-190,5,-1.00,1312259750,69270,66.63,19010,19130,18750,24700,13300,19000,18944.13,13.97,0,-12925,19733,19366,18733,18366,17733,19550,18550,38,5700,500,12920,10,1,7500789,1411,85.11,4.05,12,0.92,221.00,4645.00,25000,20241108,-24.76,11290,20240911,66.61,20150,-6.65,20250213,14230,32.19,20250203,25000,-24.76,20241108,11290,66.61,20240911,4.94,N,361390,500,37 억,,1047547,N,N,89,N,00,N
20250312,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18950,-50,5,-0.26,1082956525,57108,54.93,19010,19130,18750,24700,13300,19000,18963.31,13.97,0,-10376,19733,19366,18733,18366,17733,19550,18550,38,5700,500,12920,10,1,7500789,1421,85.75,4.08,12,0.76,221.00,4645.00,25000,20241108,-24.20,11290,20240911,67.85,20150,-5.96,20250213,14230,33.17,20250203,25000,-24.20,20241108,11290,67.85,20240911,4.94,N,361390,500,37 억,,1047547,N,N,89,N,00,N
20250312,121159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19010,10,2,0.05,918814205,48457,46.61,19010,19130,18750,24700,13300,19000,18961.43,13.97,0,-6296,19733,19366,18733,18366,17733,19550,18550,38,5700,500,12920,10,1,7500789,1426,86.02,4.09,12,0.65,221.00,4645.00,25000,20241108,-23.96,11290,20240911,68.38,20150,-5.66,20250213,14230,33.59,20250203,25000,-23.96,20241108,11290,68.38,20240911,4.94,N,361390,500,37 억,,1047547,N,N,89,N,00,N
20250312,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19030,30,2,0.16,681416190,35958,34.59,19010,19130,18750,24700,13300,19000,18950.34,13.97,0,-3791,19733,19366,18733,18366,17733,19550,18550,38,5700,500,12920,10,1,7500789,1427,86.11,4.10,12,0.48,221.00,4645.00,25000,20241108,-23.88,11290,20240911,68.56,20150,-5.56,20250213,14230,33.73,20250203,25000,-23.88,20241108,11290,68.56,20240911,4.94,N,361390,500,37 억,,1047547,N,N,89,N,00,N
20250312,101152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18920,-80,5,-0.42,449191790,23711,22.81,19010,19130,18750,24700,13300,19000,18944.45,13.97,0,-3506,19733,19366,18733,18366,17733,19550,18550,38,5700,500,12920,10,1,7500789,1419,85.61,4.07,12,0.32,221.00,4645.00,25000,20241108,-24.32,11290,20240911,67.58,20150,-6.10,20250213,14230,32.96,20250203,25000,-24.32,20241108,11290,67.58,20240911,4.94,N,361390,500,37 억,,1047547,N,N,89,N,00,N
20250312,091200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18780,-220,5,-1.16,160837570,8492,8.17,19010,19130,18750,24700,13300,19000,18939.89,13.97,0,-2917,19733,19366,18733,18366,17733,19550,18550,38,5700,500,12920,10,1,7500789,1409,84.98,4.04,12,0.11,221.00,4645.00,25000,20241108,-24.88,11290,20240911,66.34,20150,-6.80,20250213,14230,31.97,20250203,25000,-24.88,20241108,11290,66.34,20240911,4.94,N,361390,500,37 억,,1047547,N,N,89,N,00,N
20250311,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19000,30,2,0.16,1883316105,101900,52.67,18200,19100,18100,24650,13280,18970,18481.44,13.80,0,-2381,20070,19520,18950,18400,17830,19795,18675,38,5680,500,12890,10,1,7500789,1425,85.97,4.09,12,1.36,221.00,4645.00,25000,20241108,-24.00,11290,20240911,68.29,20150,-5.71,20250213,14230,33.52,20250203,25000,-24.00,20241108,11290,68.29,20240911,4.96,N,361390,500,37 억,,1035018,N,N,89,N,00,N
20250311,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18770,-200,5,-1.05,1712646160,92894,48.02,18200,18900,18100,24650,13280,18970,18436.56,13.80,0,-1591,20070,19520,18950,18400,17830,19795,18675,38,5680,500,12890,10,1,7500789,1408,84.93,4.04,12,1.24,221.00,4645.00,25000,20241108,-24.92,11290,20240911,66.25,20150,-6.85,20250213,14230,31.90,20250203,25000,-24.92,20241108,11290,66.25,20240911,4.96,N,361390,500,37 억,,1035018,N,N,0,N,00,N
20250311,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18670,-300,5,-1.58,1559760050,84697,43.78,18200,18900,18100,24650,13280,18970,18415.77,13.80,0,-5467,20070,19520,18950,18400,17830,19795,18675,38,5680,500,12890,10,1,7500789,1400,84.48,4.02,12,1.13,221.00,4645.00,25000,20241108,-25.32,11290,20240911,65.37,20150,-7.34,20250213,14230,31.20,20250203,25000,-25.32,20241108,11290,65.37,20240911,4.96,N,361390,500,37 억,,1035018,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 20250312 161155 57 100.00 KOSDAQ 전기·전자 N N N N N 18540 -460 5 -2.42 1715451610 90862 87.40 19010 19130 18520 24700 13300 19000 18881.75 13.97 0 -12629 19733 19366 18733 18366 17733 19550 18550 38 5700 500 12920 10 1 7500789 1391 83.89 3.99 12 1.21 221.00 4645.00 25000 20241108 -25.84 11290 20240911 64.22 20150 -7.99 20250213 14230 30.29 20250203 25000 -25.84 20241108 11290 64.22 20240911 4.94 N 361390 500 37 억 1047547 N N 730 N 00 N
3 20250312 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 18560 -440 5 -2.32 1581795410 83659 80.47 19010 19130 18550 24700 13300 19000 18907.65 13.97 0 -14169 19733 19366 18733 18366 17733 19550 18550 38 5700 500 12920 10 1 7500789 1392 83.98 4.00 12 1.12 221.00 4645.00 25000 20241108 -25.76 11290 20240911 64.39 20150 -7.89 20250213 14230 30.43 20250203 25000 -25.76 20241108 11290 64.39 20240911 4.94 N 361390 500 37 억 1047547 N N 89 N 00 N
4 20250312 141153 57 100.00 KOSDAQ 전기·전자 N N N N N 18810 -190 5 -1.00 1312259750 69270 66.63 19010 19130 18750 24700 13300 19000 18944.13 13.97 0 -12925 19733 19366 18733 18366 17733 19550 18550 38 5700 500 12920 10 1 7500789 1411 85.11 4.05 12 0.92 221.00 4645.00 25000 20241108 -24.76 11290 20240911 66.61 20150 -6.65 20250213 14230 32.19 20250203 25000 -24.76 20241108 11290 66.61 20240911 4.94 N 361390 500 37 억 1047547 N N 89 N 00 N
5 20250312 131155 57 100.00 KOSDAQ 전기·전자 N N N N N 18950 -50 5 -0.26 1082956525 57108 54.93 19010 19130 18750 24700 13300 19000 18963.31 13.97 0 -10376 19733 19366 18733 18366 17733 19550 18550 38 5700 500 12920 10 1 7500789 1421 85.75 4.08 12 0.76 221.00 4645.00 25000 20241108 -24.20 11290 20240911 67.85 20150 -5.96 20250213 14230 33.17 20250203 25000 -24.20 20241108 11290 67.85 20240911 4.94 N 361390 500 37 억 1047547 N N 89 N 00 N
6 20250312 121159 57 100.00 KOSDAQ 전기·전자 N N N N N 19010 10 2 0.05 918814205 48457 46.61 19010 19130 18750 24700 13300 19000 18961.43 13.97 0 -6296 19733 19366 18733 18366 17733 19550 18550 38 5700 500 12920 10 1 7500789 1426 86.02 4.09 12 0.65 221.00 4645.00 25000 20241108 -23.96 11290 20240911 68.38 20150 -5.66 20250213 14230 33.59 20250203 25000 -23.96 20241108 11290 68.38 20240911 4.94 N 361390 500 37 억 1047547 N N 89 N 00 N
7 20250312 111150 57 100.00 KOSDAQ 전기·전자 N N N N N 19030 30 2 0.16 681416190 35958 34.59 19010 19130 18750 24700 13300 19000 18950.34 13.97 0 -3791 19733 19366 18733 18366 17733 19550 18550 38 5700 500 12920 10 1 7500789 1427 86.11 4.10 12 0.48 221.00 4645.00 25000 20241108 -23.88 11290 20240911 68.56 20150 -5.56 20250213 14230 33.73 20250203 25000 -23.88 20241108 11290 68.56 20240911 4.94 N 361390 500 37 억 1047547 N N 89 N 00 N
8 20250312 101152 57 100.00 KOSDAQ 전기·전자 N N N N N 18920 -80 5 -0.42 449191790 23711 22.81 19010 19130 18750 24700 13300 19000 18944.45 13.97 0 -3506 19733 19366 18733 18366 17733 19550 18550 38 5700 500 12920 10 1 7500789 1419 85.61 4.07 12 0.32 221.00 4645.00 25000 20241108 -24.32 11290 20240911 67.58 20150 -6.10 20250213 14230 32.96 20250203 25000 -24.32 20241108 11290 67.58 20240911 4.94 N 361390 500 37 억 1047547 N N 89 N 00 N
9 20250312 091200 57 100.00 KOSDAQ 전기·전자 N N N N N 18780 -220 5 -1.16 160837570 8492 8.17 19010 19130 18750 24700 13300 19000 18939.89 13.97 0 -2917 19733 19366 18733 18366 17733 19550 18550 38 5700 500 12920 10 1 7500789 1409 84.98 4.04 12 0.11 221.00 4645.00 25000 20241108 -24.88 11290 20240911 66.34 20150 -6.80 20250213 14230 31.97 20250203 25000 -24.88 20241108 11290 66.34 20240911 4.94 N 361390 500 37 억 1047547 N N 89 N 00 N
10 20250311 161146 57 100.00 KOSDAQ 전기·전자 N N N N N 19000 30 2 0.16 1883316105 101900 52.67 18200 19100 18100 24650 13280 18970 18481.44 13.80 0 -2381 20070 19520 18950 18400 17830 19795 18675 38 5680 500 12890 10 1 7500789 1425 85.97 4.09 12 1.36 221.00 4645.00 25000 20241108 -24.00 11290 20240911 68.29 20150 -5.71 20250213 14230 33.52 20250203 25000 -24.00 20241108 11290 68.29 20240911 4.96 N 361390 500 37 억 1035018 N N 89 N 00 N
11 20250311 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 18770 -200 5 -1.05 1712646160 92894 48.02 18200 18900 18100 24650 13280 18970 18436.56 13.80 0 -1591 20070 19520 18950 18400 17830 19795 18675 38 5680 500 12890 10 1 7500789 1408 84.93 4.04 12 1.24 221.00 4645.00 25000 20241108 -24.92 11290 20240911 66.25 20150 -6.85 20250213 14230 31.90 20250203 25000 -24.92 20241108 11290 66.25 20240911 4.96 N 361390 500 37 억 1035018 N N 0 N 00 N
12 20250311 141153 57 100.00 KOSDAQ 전기·전자 N N N N N 18670 -300 5 -1.58 1559760050 84697 43.78 18200 18900 18100 24650 13280 18970 18415.77 13.80 0 -5467 20070 19520 18950 18400 17830 19795 18675 38 5680 500 12890 10 1 7500789 1400 84.48 4.02 12 1.13 221.00 4645.00 25000 20241108 -25.32 11290 20240911 65.37 20150 -7.34 20250213 14230 31.20 20250203 25000 -25.32 20241108 11290 65.37 20240911 4.96 N 361390 500 37 억 1035018 N N 0 N 00 N