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
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
20250306,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,660,2,6.38,2146303080,197343,125.05,10350,11300,10350,13440,7240,10340,10875.99,0.48,0,27916,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2314,-10.60,4.01,12,0.94,-1038.00,2742.00,18000,20240627,-38.89,5910,20240319,86.13,11300,-2.65,20250306,8300,32.53,20250114,18000,-38.89,20240627,5910,86.13,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N
20250306,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11100,760,2,7.35,2114870490,194487,123.24,10350,11300,10350,13440,7240,10340,10874.10,0.48,0,27902,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2335,-10.69,4.05,12,0.92,-1038.00,2742.00,18000,20240627,-38.33,5910,20240319,87.82,11300,-1.77,20250306,8300,33.73,20250114,18000,-38.33,20240627,5910,87.82,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N
20250306,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11160,820,2,7.93,1832352890,169038,107.12,10350,11300,10350,13440,7240,10340,10839.89,0.48,0,16813,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2348,-10.75,4.07,12,0.80,-1038.00,2742.00,18000,20240627,-38.00,5910,20240319,88.83,11300,-1.24,20250306,8300,34.46,20250114,18000,-38.00,20240627,5910,88.83,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N
20250306,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11060,720,2,6.96,1565728105,145125,91.96,10350,11200,10350,13440,7240,10340,10788.82,0.48,0,15143,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2327,-10.66,4.03,12,0.69,-1038.00,2742.00,18000,20240627,-38.56,5910,20240319,87.14,11200,-1.25,20250306,8300,33.25,20250114,18000,-38.56,20240627,5910,87.14,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N
20250306,121137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10860,520,2,5.03,1255353915,116954,74.11,10350,11010,10350,13440,7240,10340,10733.74,0.48,0,2113,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2285,-10.46,3.96,12,0.56,-1038.00,2742.00,18000,20240627,-39.67,5910,20240319,83.76,11100,-2.16,20250207,8300,30.84,20250114,18000,-39.67,20240627,5910,83.76,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N
20250306,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,450,2,4.35,1078289485,100649,63.78,10350,11010,10350,13440,7240,10340,10713.37,0.48,0,1188,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2270,-10.39,3.94,12,0.48,-1038.00,2742.00,18000,20240627,-40.06,5910,20240319,82.57,11100,-2.79,20250207,8300,30.00,20250114,18000,-40.06,20240627,5910,82.57,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N
20250306,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,260,2,2.51,408162035,38639,24.48,10350,10790,10350,13440,7240,10340,10563.47,0.48,0,-5158,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2230,-10.21,3.87,12,0.18,-1038.00,2742.00,18000,20240627,-41.11,5910,20240319,79.36,11100,-4.50,20250207,8300,27.71,20250114,18000,-41.11,20240627,5910,79.36,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N
20250306,091140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,360,2,3.48,156606610,14753,9.35,10350,10790,10350,13440,7240,10340,10615.24,0.48,0,647,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2251,-10.31,3.90,12,0.07,-1038.00,2742.00,18000,20240627,-40.56,5910,20240319,81.05,11100,-3.60,20250207,8300,28.92,20250114,18000,-40.56,20240627,5910,81.05,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N
20250305,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,1240,2,13.63,1574214010,156819,377.40,9100,10650,9100,11830,6370,9100,10038.40,0.36,0,25462,10046,9572,9076,8602,8106,9585,8615,105,2730,500,5820,10,1,21040488,2176,-9.96,3.77,12,0.75,-1038.00,2742.00,18000,20240627,-42.56,5910,20240319,74.96,11100,-6.85,20250207,8300,24.58,20250114,18000,-42.56,20240627,5910,74.96,20240319,0.85,N,371950,500,105 억,,76172,N,N,0,N,00,N
20250305,151128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10320,1220,2,13.41,1470747255,146827,353.35,9100,10650,9100,11830,6370,9100,10016.87,0.36,0,21397,10046,9572,9076,8602,8106,9585,8615,105,2730,500,5820,10,1,21040488,2171,-9.94,3.76,12,0.70,-1038.00,2742.00,18000,20240627,-42.67,5910,20240319,74.62,11100,-7.03,20250207,8300,24.34,20250114,18000,-42.67,20240627,5910,74.62,20240319,0.85,N,371950,500,105 억,,76172,N,N,0,N,00,N
20250305,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,720,2,7.91,456857760,48032,115.59,9100,9840,9100,11830,6370,9100,9511.53,0.36,0,3556,10046,9572,9076,8602,8106,9585,8615,105,2730,500,5820,10,1,21040488,2066,-9.46,3.58,12,0.23,-1038.00,2742.00,18000,20240627,-45.44,5910,20240319,66.16,11100,-11.53,20250207,8300,18.31,20250114,18000,-45.44,20240627,5910,66.16,20240319,0.85,N,371950,500,105 억,,76172,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 20250306 161137 57 100.00 KOSDAQ 전기·전자 N N N N N 11000 660 2 6.38 2146303080 197343 125.05 10350 11300 10350 13440 7240 10340 10875.99 0.48 0 27916 11580 10960 10030 9410 8480 11270 9720 105 3100 500 6610 10 1 21040488 2314 -10.60 4.01 12 0.94 -1038.00 2742.00 18000 20240627 -38.89 5910 20240319 86.13 11300 -2.65 20250306 8300 32.53 20250114 18000 -38.89 20240627 5910 86.13 20240319 0.85 N 371950 500 105 억 101419 N N 0 N 00 N
3 20250306 151138 57 100.00 KOSDAQ 전기·전자 N N N N N 11100 760 2 7.35 2114870490 194487 123.24 10350 11300 10350 13440 7240 10340 10874.10 0.48 0 27902 11580 10960 10030 9410 8480 11270 9720 105 3100 500 6610 10 1 21040488 2335 -10.69 4.05 12 0.92 -1038.00 2742.00 18000 20240627 -38.33 5910 20240319 87.82 11300 -1.77 20250306 8300 33.73 20250114 18000 -38.33 20240627 5910 87.82 20240319 0.85 N 371950 500 105 억 101419 N N 0 N 00 N
4 20250306 141137 57 100.00 KOSDAQ 전기·전자 N N N N N 11160 820 2 7.93 1832352890 169038 107.12 10350 11300 10350 13440 7240 10340 10839.89 0.48 0 16813 11580 10960 10030 9410 8480 11270 9720 105 3100 500 6610 10 1 21040488 2348 -10.75 4.07 12 0.80 -1038.00 2742.00 18000 20240627 -38.00 5910 20240319 88.83 11300 -1.24 20250306 8300 34.46 20250114 18000 -38.00 20240627 5910 88.83 20240319 0.85 N 371950 500 105 억 101419 N N 0 N 00 N
5 20250306 131137 57 100.00 KOSDAQ 전기·전자 N N N N N 11060 720 2 6.96 1565728105 145125 91.96 10350 11200 10350 13440 7240 10340 10788.82 0.48 0 15143 11580 10960 10030 9410 8480 11270 9720 105 3100 500 6610 10 1 21040488 2327 -10.66 4.03 12 0.69 -1038.00 2742.00 18000 20240627 -38.56 5910 20240319 87.14 11200 -1.25 20250306 8300 33.25 20250114 18000 -38.56 20240627 5910 87.14 20240319 0.85 N 371950 500 105 억 101419 N N 0 N 00 N
6 20250306 121137 57 100.00 KOSDAQ 전기·전자 N N N N N 10860 520 2 5.03 1255353915 116954 74.11 10350 11010 10350 13440 7240 10340 10733.74 0.48 0 2113 11580 10960 10030 9410 8480 11270 9720 105 3100 500 6610 10 1 21040488 2285 -10.46 3.96 12 0.56 -1038.00 2742.00 18000 20240627 -39.67 5910 20240319 83.76 11100 -2.16 20250207 8300 30.84 20250114 18000 -39.67 20240627 5910 83.76 20240319 0.85 N 371950 500 105 억 101419 N N 0 N 00 N
7 20250306 111133 57 100.00 KOSDAQ 전기·전자 N N N N N 10790 450 2 4.35 1078289485 100649 63.78 10350 11010 10350 13440 7240 10340 10713.37 0.48 0 1188 11580 10960 10030 9410 8480 11270 9720 105 3100 500 6610 10 1 21040488 2270 -10.39 3.94 12 0.48 -1038.00 2742.00 18000 20240627 -40.06 5910 20240319 82.57 11100 -2.79 20250207 8300 30.00 20250114 18000 -40.06 20240627 5910 82.57 20240319 0.85 N 371950 500 105 억 101419 N N 0 N 00 N
8 20250306 101136 57 100.00 KOSDAQ 전기·전자 N N N N N 10600 260 2 2.51 408162035 38639 24.48 10350 10790 10350 13440 7240 10340 10563.47 0.48 0 -5158 11580 10960 10030 9410 8480 11270 9720 105 3100 500 6610 10 1 21040488 2230 -10.21 3.87 12 0.18 -1038.00 2742.00 18000 20240627 -41.11 5910 20240319 79.36 11100 -4.50 20250207 8300 27.71 20250114 18000 -41.11 20240627 5910 79.36 20240319 0.85 N 371950 500 105 억 101419 N N 0 N 00 N
9 20250306 091140 57 100.00 KOSDAQ 전기·전자 N N N N N 10700 360 2 3.48 156606610 14753 9.35 10350 10790 10350 13440 7240 10340 10615.24 0.48 0 647 11580 10960 10030 9410 8480 11270 9720 105 3100 500 6610 10 1 21040488 2251 -10.31 3.90 12 0.07 -1038.00 2742.00 18000 20240627 -40.56 5910 20240319 81.05 11100 -3.60 20250207 8300 28.92 20250114 18000 -40.56 20240627 5910 81.05 20240319 0.85 N 371950 500 105 억 101419 N N 0 N 00 N
10 20250305 161122 57 100.00 KOSDAQ 전기·전자 N N N N N 10340 1240 2 13.63 1574214010 156819 377.40 9100 10650 9100 11830 6370 9100 10038.40 0.36 0 25462 10046 9572 9076 8602 8106 9585 8615 105 2730 500 5820 10 1 21040488 2176 -9.96 3.77 12 0.75 -1038.00 2742.00 18000 20240627 -42.56 5910 20240319 74.96 11100 -6.85 20250207 8300 24.58 20250114 18000 -42.56 20240627 5910 74.96 20240319 0.85 N 371950 500 105 억 76172 N N 0 N 00 N
11 20250305 151128 57 100.00 KOSDAQ 전기·전자 N N N N N 10320 1220 2 13.41 1470747255 146827 353.35 9100 10650 9100 11830 6370 9100 10016.87 0.36 0 21397 10046 9572 9076 8602 8106 9585 8615 105 2730 500 5820 10 1 21040488 2171 -9.94 3.76 12 0.70 -1038.00 2742.00 18000 20240627 -42.67 5910 20240319 74.62 11100 -7.03 20250207 8300 24.34 20250114 18000 -42.67 20240627 5910 74.62 20240319 0.85 N 371950 500 105 억 76172 N N 0 N 00 N
12 20250305 141128 57 100.00 KOSDAQ 전기·전자 N N N N N 9820 720 2 7.91 456857760 48032 115.59 9100 9840 9100 11830 6370 9100 9511.53 0.36 0 3556 10046 9572 9076 8602 8106 9585 8615 105 2730 500 5820 10 1 21040488 2066 -9.46 3.58 12 0.23 -1038.00 2742.00 18000 20240627 -45.44 5910 20240319 66.16 11100 -11.53 20250207 8300 18.31 20250114 18000 -45.44 20240627 5910 66.16 20240319 0.85 N 371950 500 105 억 76172 N N 0 N 00 N