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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18940,400,2,2.16,3053595745,159613,172.12,18510,19420,18510,24100,12980,18540,19131.53,13.80,0,19615,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1421,85.70,4.08,12,2.13,221.00,4645.00,25000,20241108,-24.24,11290,20240911,67.76,20150,-6.00,20250213,14230,33.10,20250203,25000,-24.24,20241108,11290,67.76,20240911,4.55,N,361390,500,37 억,,1034966,N,N,108,N,00,N
20250313,151202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,360,2,1.94,2977801095,155602,167.80,18510,19420,18510,24100,12980,18540,19137.29,13.80,0,19230,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1418,85.52,4.07,12,2.07,221.00,4645.00,25000,20241108,-24.40,11290,20240911,67.40,20150,-6.20,20250213,14230,32.82,20250203,25000,-24.40,20241108,11290,67.40,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N
20250313,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18990,450,2,2.43,2638342065,137694,148.49,18510,19420,18510,24100,12980,18540,19160.91,13.80,0,16390,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1424,85.93,4.09,12,1.84,221.00,4645.00,25000,20241108,-24.04,11290,20240911,68.20,20150,-5.76,20250213,14230,33.45,20250203,25000,-24.04,20241108,11290,68.20,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N
20250313,131202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19370,830,2,4.48,2284450425,119232,128.58,18510,19420,18510,24100,12980,18540,19159.71,13.80,0,15252,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1453,87.65,4.17,12,1.59,221.00,4645.00,25000,20241108,-22.52,11290,20240911,71.57,20150,-3.87,20250213,14230,36.12,20250203,25000,-22.52,20241108,11290,71.57,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N
20250313,121201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19220,680,2,3.67,1856398955,97095,104.70,18510,19420,18510,24100,12980,18540,19119.41,13.80,0,10224,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1442,86.97,4.14,12,1.29,221.00,4645.00,25000,20241108,-23.12,11290,20240911,70.24,20150,-4.62,20250213,14230,35.07,20250203,25000,-23.12,20241108,11290,70.24,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N
20250313,111204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,640,2,3.45,1724170285,90209,97.28,18510,19420,18510,24100,12980,18540,19113.06,13.80,0,11681,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1439,86.79,4.13,12,1.20,221.00,4645.00,25000,20241108,-23.28,11290,20240911,69.88,20150,-4.81,20250213,14230,34.79,20250203,25000,-23.28,20241108,11290,69.88,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N
20250313,101201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19330,790,2,4.26,1181747175,62019,66.88,18510,19420,18510,24100,12980,18540,19054.60,13.80,0,11910,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1450,87.47,4.16,12,0.83,221.00,4645.00,25000,20241108,-22.68,11290,20240911,71.21,20150,-4.07,20250213,14230,35.84,20250203,25000,-22.68,20241108,11290,71.21,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N
20250313,091204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,310,2,1.67,245288535,13115,14.14,18510,19030,18510,24100,12980,18540,18702.90,13.80,0,5673,19340,18940,18730,18330,18120,18835,18225,38,5560,500,12600,10,1,7500789,1414,85.29,4.06,12,0.17,221.00,4645.00,25000,20241108,-24.60,11290,20240911,66.96,20150,-6.45,20250213,14230,32.47,20250203,25000,-24.60,20241108,11290,66.96,20240911,4.55,N,361390,500,37 억,,1034966,N,N,730,N,00,N
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
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 20250313 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 18940 400 2 2.16 3053595745 159613 172.12 18510 19420 18510 24100 12980 18540 19131.53 13.80 0 19615 19340 18940 18730 18330 18120 18835 18225 38 5560 500 12600 10 1 7500789 1421 85.70 4.08 12 2.13 221.00 4645.00 25000 20241108 -24.24 11290 20240911 67.76 20150 -6.00 20250213 14230 33.10 20250203 25000 -24.24 20241108 11290 67.76 20240911 4.55 N 361390 500 37 억 1034966 N N 108 N 00 N
3 20250313 151202 57 100.00 KOSDAQ 전기·전자 N N N N N 18900 360 2 1.94 2977801095 155602 167.80 18510 19420 18510 24100 12980 18540 19137.29 13.80 0 19230 19340 18940 18730 18330 18120 18835 18225 38 5560 500 12600 10 1 7500789 1418 85.52 4.07 12 2.07 221.00 4645.00 25000 20241108 -24.40 11290 20240911 67.40 20150 -6.20 20250213 14230 32.82 20250203 25000 -24.40 20241108 11290 67.40 20240911 4.55 N 361390 500 37 억 1034966 N N 730 N 00 N
4 20250313 141202 57 100.00 KOSDAQ 전기·전자 N N N N N 18990 450 2 2.43 2638342065 137694 148.49 18510 19420 18510 24100 12980 18540 19160.91 13.80 0 16390 19340 18940 18730 18330 18120 18835 18225 38 5560 500 12600 10 1 7500789 1424 85.93 4.09 12 1.84 221.00 4645.00 25000 20241108 -24.04 11290 20240911 68.20 20150 -5.76 20250213 14230 33.45 20250203 25000 -24.04 20241108 11290 68.20 20240911 4.55 N 361390 500 37 억 1034966 N N 730 N 00 N
5 20250313 131202 57 100.00 KOSDAQ 전기·전자 N N N N N 19370 830 2 4.48 2284450425 119232 128.58 18510 19420 18510 24100 12980 18540 19159.71 13.80 0 15252 19340 18940 18730 18330 18120 18835 18225 38 5560 500 12600 10 1 7500789 1453 87.65 4.17 12 1.59 221.00 4645.00 25000 20241108 -22.52 11290 20240911 71.57 20150 -3.87 20250213 14230 36.12 20250203 25000 -22.52 20241108 11290 71.57 20240911 4.55 N 361390 500 37 억 1034966 N N 730 N 00 N
6 20250313 121201 57 100.00 KOSDAQ 전기·전자 N N N N N 19220 680 2 3.67 1856398955 97095 104.70 18510 19420 18510 24100 12980 18540 19119.41 13.80 0 10224 19340 18940 18730 18330 18120 18835 18225 38 5560 500 12600 10 1 7500789 1442 86.97 4.14 12 1.29 221.00 4645.00 25000 20241108 -23.12 11290 20240911 70.24 20150 -4.62 20250213 14230 35.07 20250203 25000 -23.12 20241108 11290 70.24 20240911 4.55 N 361390 500 37 억 1034966 N N 730 N 00 N
7 20250313 111204 57 100.00 KOSDAQ 전기·전자 N N N N N 19180 640 2 3.45 1724170285 90209 97.28 18510 19420 18510 24100 12980 18540 19113.06 13.80 0 11681 19340 18940 18730 18330 18120 18835 18225 38 5560 500 12600 10 1 7500789 1439 86.79 4.13 12 1.20 221.00 4645.00 25000 20241108 -23.28 11290 20240911 69.88 20150 -4.81 20250213 14230 34.79 20250203 25000 -23.28 20241108 11290 69.88 20240911 4.55 N 361390 500 37 억 1034966 N N 730 N 00 N
8 20250313 101201 57 100.00 KOSDAQ 전기·전자 N N N N N 19330 790 2 4.26 1181747175 62019 66.88 18510 19420 18510 24100 12980 18540 19054.60 13.80 0 11910 19340 18940 18730 18330 18120 18835 18225 38 5560 500 12600 10 1 7500789 1450 87.47 4.16 12 0.83 221.00 4645.00 25000 20241108 -22.68 11290 20240911 71.21 20150 -4.07 20250213 14230 35.84 20250203 25000 -22.68 20241108 11290 71.21 20240911 4.55 N 361390 500 37 억 1034966 N N 730 N 00 N
9 20250313 091204 57 100.00 KOSDAQ 전기·전자 N N N N N 18850 310 2 1.67 245288535 13115 14.14 18510 19030 18510 24100 12980 18540 18702.90 13.80 0 5673 19340 18940 18730 18330 18120 18835 18225 38 5560 500 12600 10 1 7500789 1414 85.29 4.06 12 0.17 221.00 4645.00 25000 20241108 -24.60 11290 20240911 66.96 20150 -6.45 20250213 14230 32.47 20250203 25000 -24.60 20241108 11290 66.96 20240911 4.55 N 361390 500 37 억 1034966 N N 730 N 00 N
10 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
11 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
12 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