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
371950/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
20250312,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13080,1930,2,17.31,11247897990,849227,1029.10,11160,13950,11150,14490,7810,11150,13244.95,0.51,0,73624,11623,11386,11053,10816,10483,11220,10650,105,3340,500,7130,10,1,21040488,2752,-12.60,4.77,12,4.04,-1038.00,2742.00,18000,20240627,-27.33,5910,20240319,121.32,13950,-6.24,20250312,8300,57.59,20250114,18000,-27.33,20240627,5910,121.32,20240319,0.81,N,371950,500,105 억,,108021,N,N,0,N,00,N
20250312,151202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13140,1990,2,17.85,11084228340,836731,1013.96,11160,13950,11150,14490,7810,11150,13247.06,0.51,0,76843,11623,11386,11053,10816,10483,11220,10650,105,3340,500,7130,10,1,21040488,2765,-12.66,4.79,12,3.98,-1038.00,2742.00,18000,20240627,-27.00,5910,20240319,122.34,13950,-5.81,20250312,8300,58.31,20250114,18000,-27.00,20240627,5910,122.34,20240319,0.81,N,371950,500,105 억,,108021,N,N,0,N,00,N
20250312,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12760,1610,2,14.44,10485744205,790913,958.44,11160,13950,11150,14490,7810,11150,13257.77,0.51,0,71517,11623,11386,11053,10816,10483,11220,10650,105,3340,500,7130,10,1,21040488,2685,-12.29,4.65,12,3.76,-1038.00,2742.00,18000,20240627,-29.11,5910,20240319,115.91,13950,-8.53,20250312,8300,53.73,20250114,18000,-29.11,20240627,5910,115.91,20240319,0.81,N,371950,500,105 억,,108021,N,N,0,N,00,N
20250312,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12940,1790,2,16.05,9833931025,740387,897.21,11160,13950,11150,14490,7810,11150,13282.15,0.51,0,55444,11623,11386,11053,10816,10483,11220,10650,105,3340,500,7130,10,1,21040488,2723,-12.47,4.72,12,3.52,-1038.00,2742.00,18000,20240627,-28.11,5910,20240319,118.95,13950,-7.24,20250312,8300,55.90,20250114,18000,-28.11,20240627,5910,118.95,20240319,0.81,N,371950,500,105 억,,108021,N,N,0,N,00,N
20250312,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13340,2190,2,19.64,9117221630,686477,831.88,11160,13950,11150,14490,7810,11150,13281.18,0.51,0,52916,11623,11386,11053,10816,10483,11220,10650,105,3340,500,7130,10,1,21040488,2807,-12.85,4.87,12,3.26,-1038.00,2742.00,18000,20240627,-25.89,5910,20240319,125.72,13950,-4.37,20250312,8300,60.72,20250114,18000,-25.89,20240627,5910,125.72,20240319,0.81,N,371950,500,105 억,,108021,N,N,0,N,00,N
20250312,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13410,2260,2,20.27,8589347580,647253,784.35,11160,13950,11150,14490,7810,11150,13270.46,0.51,0,47077,11623,11386,11053,10816,10483,11220,10650,105,3340,500,7130,10,1,21040488,2822,-12.92,4.89,12,3.08,-1038.00,2742.00,18000,20240627,-25.50,5910,20240319,126.90,13950,-3.87,20250312,8300,61.57,20250114,18000,-25.50,20240627,5910,126.90,20240319,0.81,N,371950,500,105 억,,108021,N,N,0,N,00,N
20250312,101158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,2670,2,23.95,6512107990,494682,599.46,11160,13950,11150,14490,7810,11150,13164.23,0.51,0,304,11623,11386,11053,10816,10483,11220,10650,105,3340,500,7130,10,1,21040488,2908,-13.31,5.04,12,2.35,-1038.00,2742.00,18000,20240627,-23.22,5910,20240319,133.84,13950,-0.93,20250312,8300,66.51,20250114,18000,-23.22,20240627,5910,133.84,20240319,0.81,N,371950,500,105 억,,108021,N,N,0,N,00,N
20250312,091206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,640,2,5.74,205284065,17598,21.33,11160,11830,11150,14490,7810,11150,11665.19,0.51,0,4145,11623,11386,11053,10816,10483,11220,10650,105,3340,500,7130,10,1,21040488,2481,-11.36,4.30,12,0.08,-1038.00,2742.00,18000,20240627,-34.50,5910,20240319,99.49,11830,-0.34,20250312,8300,42.05,20250114,18000,-34.50,20240627,5910,99.49,20240319,0.81,N,371950,500,105 억,,108021,N,N,0,N,00,N
20250311,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,-140,5,-1.24,903472685,81915,59.20,11290,11290,10720,14670,7910,11290,11028.74,0.61,0,-20242,12030,11660,11110,10740,10190,11845,10925,105,3380,500,7220,10,1,21040488,2346,-10.74,4.07,12,0.39,-1038.00,2742.00,18000,20240627,-38.06,5910,20240319,88.66,11480,-2.87,20250310,8300,34.34,20250114,18000,-38.06,20240627,5910,88.66,20240319,0.81,N,371950,500,105 억,,127982,N,N,0,N,00,N
20250311,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11060,-230,5,-2.04,819263575,74392,53.77,11290,11290,10720,14670,7910,11290,11012.79,0.61,0,-18806,12030,11660,11110,10740,10190,11845,10925,105,3380,500,7220,10,1,21040488,2327,-10.66,4.03,12,0.35,-1038.00,2742.00,18000,20240627,-38.56,5910,20240319,87.14,11480,-3.66,20250310,8300,33.25,20250114,18000,-38.56,20240627,5910,87.14,20240319,0.81,N,371950,500,105 억,,127982,N,N,0,N,00,N
20250311,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11050,-240,5,-2.13,712627060,64748,46.80,11290,11290,10720,14670,7910,11290,11006.16,0.61,0,-15880,12030,11660,11110,10740,10190,11845,10925,105,3380,500,7220,10,1,21040488,2325,-10.65,4.03,12,0.31,-1038.00,2742.00,18000,20240627,-38.61,5910,20240319,86.97,11480,-3.75,20250310,8300,33.13,20250114,18000,-38.61,20240627,5910,86.97,20240319,0.81,N,371950,500,105 억,,127982,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 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 13080 1930 2 17.31 11247897990 849227 1029.10 11160 13950 11150 14490 7810 11150 13244.95 0.51 0 73624 11623 11386 11053 10816 10483 11220 10650 105 3340 500 7130 10 1 21040488 2752 -12.60 4.77 12 4.04 -1038.00 2742.00 18000 20240627 -27.33 5910 20240319 121.32 13950 -6.24 20250312 8300 57.59 20250114 18000 -27.33 20240627 5910 121.32 20240319 0.81 N 371950 500 105 억 108021 N N 0 N 00 N
3 20250312 151202 57 100.00 KOSDAQ 전기·전자 N N N N N 13140 1990 2 17.85 11084228340 836731 1013.96 11160 13950 11150 14490 7810 11150 13247.06 0.51 0 76843 11623 11386 11053 10816 10483 11220 10650 105 3340 500 7130 10 1 21040488 2765 -12.66 4.79 12 3.98 -1038.00 2742.00 18000 20240627 -27.00 5910 20240319 122.34 13950 -5.81 20250312 8300 58.31 20250114 18000 -27.00 20240627 5910 122.34 20240319 0.81 N 371950 500 105 억 108021 N N 0 N 00 N
4 20250312 141200 57 100.00 KOSDAQ 전기·전자 N N N N N 12760 1610 2 14.44 10485744205 790913 958.44 11160 13950 11150 14490 7810 11150 13257.77 0.51 0 71517 11623 11386 11053 10816 10483 11220 10650 105 3340 500 7130 10 1 21040488 2685 -12.29 4.65 12 3.76 -1038.00 2742.00 18000 20240627 -29.11 5910 20240319 115.91 13950 -8.53 20250312 8300 53.73 20250114 18000 -29.11 20240627 5910 115.91 20240319 0.81 N 371950 500 105 억 108021 N N 0 N 00 N
5 20250312 131201 57 100.00 KOSDAQ 전기·전자 N N N N N 12940 1790 2 16.05 9833931025 740387 897.21 11160 13950 11150 14490 7810 11150 13282.15 0.51 0 55444 11623 11386 11053 10816 10483 11220 10650 105 3340 500 7130 10 1 21040488 2723 -12.47 4.72 12 3.52 -1038.00 2742.00 18000 20240627 -28.11 5910 20240319 118.95 13950 -7.24 20250312 8300 55.90 20250114 18000 -28.11 20240627 5910 118.95 20240319 0.81 N 371950 500 105 억 108021 N N 0 N 00 N
6 20250312 121205 57 100.00 KOSDAQ 전기·전자 N N N N N 13340 2190 2 19.64 9117221630 686477 831.88 11160 13950 11150 14490 7810 11150 13281.18 0.51 0 52916 11623 11386 11053 10816 10483 11220 10650 105 3340 500 7130 10 1 21040488 2807 -12.85 4.87 12 3.26 -1038.00 2742.00 18000 20240627 -25.89 5910 20240319 125.72 13950 -4.37 20250312 8300 60.72 20250114 18000 -25.89 20240627 5910 125.72 20240319 0.81 N 371950 500 105 억 108021 N N 0 N 00 N
7 20250312 111156 57 100.00 KOSDAQ 전기·전자 N N N N N 13410 2260 2 20.27 8589347580 647253 784.35 11160 13950 11150 14490 7810 11150 13270.46 0.51 0 47077 11623 11386 11053 10816 10483 11220 10650 105 3340 500 7130 10 1 21040488 2822 -12.92 4.89 12 3.08 -1038.00 2742.00 18000 20240627 -25.50 5910 20240319 126.90 13950 -3.87 20250312 8300 61.57 20250114 18000 -25.50 20240627 5910 126.90 20240319 0.81 N 371950 500 105 억 108021 N N 0 N 00 N
8 20250312 101158 57 100.00 KOSDAQ 전기·전자 N N N N N 13820 2670 2 23.95 6512107990 494682 599.46 11160 13950 11150 14490 7810 11150 13164.23 0.51 0 304 11623 11386 11053 10816 10483 11220 10650 105 3340 500 7130 10 1 21040488 2908 -13.31 5.04 12 2.35 -1038.00 2742.00 18000 20240627 -23.22 5910 20240319 133.84 13950 -0.93 20250312 8300 66.51 20250114 18000 -23.22 20240627 5910 133.84 20240319 0.81 N 371950 500 105 억 108021 N N 0 N 00 N
9 20250312 091206 57 100.00 KOSDAQ 전기·전자 N N N N N 11790 640 2 5.74 205284065 17598 21.33 11160 11830 11150 14490 7810 11150 11665.19 0.51 0 4145 11623 11386 11053 10816 10483 11220 10650 105 3340 500 7130 10 1 21040488 2481 -11.36 4.30 12 0.08 -1038.00 2742.00 18000 20240627 -34.50 5910 20240319 99.49 11830 -0.34 20250312 8300 42.05 20250114 18000 -34.50 20240627 5910 99.49 20240319 0.81 N 371950 500 105 억 108021 N N 0 N 00 N
10 20250311 161152 57 100.00 KOSDAQ 전기·전자 N N N N N 11150 -140 5 -1.24 903472685 81915 59.20 11290 11290 10720 14670 7910 11290 11028.74 0.61 0 -20242 12030 11660 11110 10740 10190 11845 10925 105 3380 500 7220 10 1 21040488 2346 -10.74 4.07 12 0.39 -1038.00 2742.00 18000 20240627 -38.06 5910 20240319 88.66 11480 -2.87 20250310 8300 34.34 20250114 18000 -38.06 20240627 5910 88.66 20240319 0.81 N 371950 500 105 억 127982 N N 0 N 00 N
11 20250311 151155 57 100.00 KOSDAQ 전기·전자 N N N N N 11060 -230 5 -2.04 819263575 74392 53.77 11290 11290 10720 14670 7910 11290 11012.79 0.61 0 -18806 12030 11660 11110 10740 10190 11845 10925 105 3380 500 7220 10 1 21040488 2327 -10.66 4.03 12 0.35 -1038.00 2742.00 18000 20240627 -38.56 5910 20240319 87.14 11480 -3.66 20250310 8300 33.25 20250114 18000 -38.56 20240627 5910 87.14 20240319 0.81 N 371950 500 105 억 127982 N N 0 N 00 N
12 20250311 141159 57 100.00 KOSDAQ 전기·전자 N N N N N 11050 -240 5 -2.13 712627060 64748 46.80 11290 11290 10720 14670 7910 11290 11006.16 0.61 0 -15880 12030 11660 11110 10740 10190 11845 10925 105 3380 500 7220 10 1 21040488 2325 -10.65 4.03 12 0.31 -1038.00 2742.00 18000 20240627 -38.61 5910 20240319 86.97 11480 -3.75 20250310 8300 33.13 20250114 18000 -38.61 20240627 5910 86.97 20240319 0.81 N 371950 500 105 억 127982 N N 0 N 00 N