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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18910,330,2,1.78,6178608355,320522,307.37,18730,19820,18580,24150,13010,18580,19277.29,13.60,0,-3260,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1418,85.57,4.07,12,4.27,221.00,4645.00,25000,20241108,-24.36,11290,20240911,67.49,20150,-6.15,20250213,14230,32.89,20250203,25000,-24.36,20241108,11290,67.49,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N
20250306,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18770,190,2,1.02,6080590835,315314,302.38,18730,19820,18580,24150,13010,18580,19284.70,13.60,0,-4292,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1408,84.93,4.04,12,4.20,221.00,4645.00,25000,20241108,-24.92,11290,20240911,66.25,20150,-6.85,20250213,14230,31.90,20250203,25000,-24.92,20241108,11290,66.25,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N
20250306,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19010,430,2,2.31,5703489075,295317,283.20,18730,19820,18580,24150,13010,18580,19313.62,13.60,0,-8090,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1426,86.02,4.09,12,3.94,221.00,4645.00,25000,20241108,-23.96,11290,20240911,68.38,20150,-5.66,20250213,14230,33.59,20250203,25000,-23.96,20241108,11290,68.38,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N
20250306,131131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18950,370,2,1.99,5466295365,282911,271.30,18730,19820,18580,24150,13010,18580,19322.15,13.60,0,-7713,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1421,85.75,4.08,12,3.77,221.00,4645.00,25000,20241108,-24.20,11290,20240911,67.85,20150,-5.96,20250213,14230,33.17,20250203,25000,-24.20,20241108,11290,67.85,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N
20250306,121131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19160,580,2,3.12,5113049850,264393,253.54,18730,19820,18580,24150,13010,18580,19339.41,13.60,0,-5932,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1437,86.70,4.12,12,3.52,221.00,4645.00,25000,20241108,-23.36,11290,20240911,69.71,20150,-4.91,20250213,14230,34.65,20250203,25000,-23.36,20241108,11290,69.71,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N
20250306,111127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19270,690,2,3.71,4802870250,248229,238.04,18730,19820,18580,24150,13010,18580,19349.18,13.60,0,-5772,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1445,87.19,4.15,12,3.31,221.00,4645.00,25000,20241108,-22.92,11290,20240911,70.68,20150,-4.37,20250213,14230,35.42,20250203,25000,-22.92,20241108,11290,70.68,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N
20250306,101130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19380,800,2,4.31,3986020565,206092,197.64,18730,19820,18580,24150,13010,18580,19341.73,13.60,0,-4722,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1454,87.69,4.17,12,2.75,221.00,4645.00,25000,20241108,-22.48,11290,20240911,71.66,20150,-3.82,20250213,14230,36.19,20250203,25000,-22.48,20241108,11290,71.66,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N
20250306,091134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18880,300,2,1.61,349345925,18623,17.86,18730,18930,18580,24150,13010,18580,18760.83,13.60,0,1407,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1416,85.43,4.06,12,0.25,221.00,4645.00,25000,20241108,-24.48,11290,20240911,67.23,20150,-6.30,20250213,14230,32.68,20250203,25000,-24.48,20241108,11290,67.23,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N
20250305,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18580,0,3,0.00,1932078985,103816,42.84,18580,18850,18400,24150,13010,18580,18610.64,13.36,0,18101,19580,19080,18380,17880,17180,19330,18130,38,5570,500,12630,10,1,7500789,1394,84.07,4.00,12,1.38,221.00,4645.00,25000,20241108,-25.68,11290,20240911,64.57,20150,-7.79,20250213,14230,30.57,20250203,25000,-25.68,20241108,11290,64.57,20240911,5.05,N,361390,500,37 억,,1002003,N,N,187,N,00,N
20250305,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18580,0,3,0.00,1862322355,100063,41.29,18580,18850,18400,24150,13010,18580,18611.50,13.36,0,19508,19580,19080,18380,17880,17180,19330,18130,38,5570,500,12630,10,1,7500789,1394,84.07,4.00,12,1.33,221.00,4645.00,25000,20241108,-25.68,11290,20240911,64.57,20150,-7.79,20250213,14230,30.57,20250203,25000,-25.68,20241108,11290,64.57,20240911,5.05,N,361390,500,37 억,,1002003,N,N,187,N,00,N
20250305,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18750,170,2,0.91,1442115905,77516,31.99,18580,18850,18400,24150,13010,18580,18604.11,13.36,0,10295,19580,19080,18380,17880,17180,19330,18130,38,5570,500,12630,10,1,7500789,1406,84.84,4.04,12,1.03,221.00,4645.00,25000,20241108,-25.00,11290,20240911,66.08,20150,-6.95,20250213,14230,31.76,20250203,25000,-25.00,20241108,11290,66.08,20240911,5.05,N,361390,500,37 억,,1002003,N,N,187,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 20250306 161131 57 100.00 KOSDAQ 전기·전자 N N N N N 18910 330 2 1.78 6178608355 320522 307.37 18730 19820 18580 24150 13010 18580 19277.29 13.60 0 -3260 19060 18820 18610 18370 18160 18805 18355 38 5570 500 12630 10 1 7500789 1418 85.57 4.07 12 4.27 221.00 4645.00 25000 20241108 -24.36 11290 20240911 67.49 20150 -6.15 20250213 14230 32.89 20250203 25000 -24.36 20241108 11290 67.49 20240911 4.99 N 361390 500 37 억 1020100 N N 0 N 00 N
3 20250306 151132 57 100.00 KOSDAQ 전기·전자 N N N N N 18770 190 2 1.02 6080590835 315314 302.38 18730 19820 18580 24150 13010 18580 19284.70 13.60 0 -4292 19060 18820 18610 18370 18160 18805 18355 38 5570 500 12630 10 1 7500789 1408 84.93 4.04 12 4.20 221.00 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 4.99 N 361390 500 37 억 1020100 N N 0 N 00 N
4 20250306 141131 57 100.00 KOSDAQ 전기·전자 N N N N N 19010 430 2 2.31 5703489075 295317 283.20 18730 19820 18580 24150 13010 18580 19313.62 13.60 0 -8090 19060 18820 18610 18370 18160 18805 18355 38 5570 500 12630 10 1 7500789 1426 86.02 4.09 12 3.94 221.00 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 4.99 N 361390 500 37 억 1020100 N N 0 N 00 N
5 20250306 131131 57 100.00 KOSDAQ 전기·전자 N N N N N 18950 370 2 1.99 5466295365 282911 271.30 18730 19820 18580 24150 13010 18580 19322.15 13.60 0 -7713 19060 18820 18610 18370 18160 18805 18355 38 5570 500 12630 10 1 7500789 1421 85.75 4.08 12 3.77 221.00 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 4.99 N 361390 500 37 억 1020100 N N 0 N 00 N
6 20250306 121131 57 100.00 KOSDAQ 전기·전자 N N N N N 19160 580 2 3.12 5113049850 264393 253.54 18730 19820 18580 24150 13010 18580 19339.41 13.60 0 -5932 19060 18820 18610 18370 18160 18805 18355 38 5570 500 12630 10 1 7500789 1437 86.70 4.12 12 3.52 221.00 4645.00 25000 20241108 -23.36 11290 20240911 69.71 20150 -4.91 20250213 14230 34.65 20250203 25000 -23.36 20241108 11290 69.71 20240911 4.99 N 361390 500 37 억 1020100 N N 0 N 00 N
7 20250306 111127 57 100.00 KOSDAQ 전기·전자 N N N N N 19270 690 2 3.71 4802870250 248229 238.04 18730 19820 18580 24150 13010 18580 19349.18 13.60 0 -5772 19060 18820 18610 18370 18160 18805 18355 38 5570 500 12630 10 1 7500789 1445 87.19 4.15 12 3.31 221.00 4645.00 25000 20241108 -22.92 11290 20240911 70.68 20150 -4.37 20250213 14230 35.42 20250203 25000 -22.92 20241108 11290 70.68 20240911 4.99 N 361390 500 37 억 1020100 N N 0 N 00 N
8 20250306 101130 57 100.00 KOSDAQ 전기·전자 N N N N N 19380 800 2 4.31 3986020565 206092 197.64 18730 19820 18580 24150 13010 18580 19341.73 13.60 0 -4722 19060 18820 18610 18370 18160 18805 18355 38 5570 500 12630 10 1 7500789 1454 87.69 4.17 12 2.75 221.00 4645.00 25000 20241108 -22.48 11290 20240911 71.66 20150 -3.82 20250213 14230 36.19 20250203 25000 -22.48 20241108 11290 71.66 20240911 4.99 N 361390 500 37 억 1020100 N N 0 N 00 N
9 20250306 091134 57 100.00 KOSDAQ 전기·전자 N N N N N 18880 300 2 1.61 349345925 18623 17.86 18730 18930 18580 24150 13010 18580 18760.83 13.60 0 1407 19060 18820 18610 18370 18160 18805 18355 38 5570 500 12630 10 1 7500789 1416 85.43 4.06 12 0.25 221.00 4645.00 25000 20241108 -24.48 11290 20240911 67.23 20150 -6.30 20250213 14230 32.68 20250203 25000 -24.48 20241108 11290 67.23 20240911 4.99 N 361390 500 37 억 1020100 N N 0 N 00 N
10 20250305 161116 57 100.00 KOSDAQ 전기·전자 N N N N N 18580 0 3 0.00 1932078985 103816 42.84 18580 18850 18400 24150 13010 18580 18610.64 13.36 0 18101 19580 19080 18380 17880 17180 19330 18130 38 5570 500 12630 10 1 7500789 1394 84.07 4.00 12 1.38 221.00 4645.00 25000 20241108 -25.68 11290 20240911 64.57 20150 -7.79 20250213 14230 30.57 20250203 25000 -25.68 20241108 11290 64.57 20240911 5.05 N 361390 500 37 억 1002003 N N 187 N 00 N
11 20250305 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 18580 0 3 0.00 1862322355 100063 41.29 18580 18850 18400 24150 13010 18580 18611.50 13.36 0 19508 19580 19080 18380 17880 17180 19330 18130 38 5570 500 12630 10 1 7500789 1394 84.07 4.00 12 1.33 221.00 4645.00 25000 20241108 -25.68 11290 20240911 64.57 20150 -7.79 20250213 14230 30.57 20250203 25000 -25.68 20241108 11290 64.57 20240911 5.05 N 361390 500 37 억 1002003 N N 187 N 00 N
12 20250305 141122 57 100.00 KOSDAQ 전기·전자 N N N N N 18750 170 2 0.91 1442115905 77516 31.99 18580 18850 18400 24150 13010 18580 18604.11 13.36 0 10295 19580 19080 18380 17880 17180 19330 18130 38 5570 500 12630 10 1 7500789 1406 84.84 4.04 12 1.03 221.00 4645.00 25000 20241108 -25.00 11290 20240911 66.08 20150 -6.95 20250213 14230 31.76 20250203 25000 -25.00 20241108 11290 66.08 20240911 5.05 N 361390 500 37 억 1002003 N N 187 N 00 N