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
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
20250313,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12990,-90,5,-0.69,2335394415,180597,21.23,12960,13300,12600,17000,9160,13080,12931.49,0.85,0,-8061,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2733,-12.51,4.74,12,0.86,-1038.00,2742.00,18000,20240627,-27.83,5910,20240319,119.80,13950,-6.88,20250312,8300,56.51,20250114,18000,-27.83,20240627,5910,119.80,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N
20250313,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12940,-140,5,-1.07,2269237875,175491,20.63,12960,13300,12600,17000,9160,13080,12930.79,0.85,0,-5833,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2723,-12.47,4.72,12,0.83,-1038.00,2742.00,18000,20240627,-28.11,5910,20240319,118.95,13950,-7.24,20250312,8300,55.90,20250114,18000,-28.11,20240627,5910,118.95,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N
20250313,141209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12810,-270,5,-2.06,2066043815,159772,18.78,12960,13300,12600,17000,9160,13080,12931.20,0.85,0,199,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2695,-12.34,4.67,12,0.76,-1038.00,2742.00,18000,20240627,-28.83,5910,20240319,116.75,13950,-8.17,20250312,8300,54.34,20250114,18000,-28.83,20240627,5910,116.75,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N
20250313,131208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12820,-260,5,-1.99,1526458935,117336,13.80,12960,13300,12810,17000,9160,13080,13009.30,0.85,0,-4433,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2697,-12.35,4.68,12,0.56,-1038.00,2742.00,18000,20240627,-28.78,5910,20240319,116.92,13950,-8.10,20250312,8300,54.46,20250114,18000,-28.78,20240627,5910,116.92,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N
20250313,121208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13150,70,2,0.54,1252685120,96142,11.30,12960,13300,12870,17000,9160,13080,13029.53,0.85,0,7920,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2767,-12.67,4.80,12,0.46,-1038.00,2742.00,18000,20240627,-26.94,5910,20240319,122.50,13950,-5.73,20250312,8300,58.43,20250114,18000,-26.94,20240627,5910,122.50,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N
20250313,111210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12990,-90,5,-0.69,1092697990,83845,9.86,12960,13300,12870,17000,9160,13080,13032.36,0.85,0,10156,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2733,-12.51,4.74,12,0.40,-1038.00,2742.00,18000,20240627,-27.83,5910,20240319,119.80,13950,-6.88,20250312,8300,56.51,20250114,18000,-27.83,20240627,5910,119.80,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N
20250313,101207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12980,-100,5,-0.76,931098355,71399,8.39,12960,13300,12870,17000,9160,13080,13040.78,0.85,0,9472,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2731,-12.50,4.73,12,0.34,-1038.00,2742.00,18000,20240627,-27.89,5910,20240319,119.63,13950,-6.95,20250312,8300,56.39,20250114,18000,-27.89,20240627,5910,119.63,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N
20250313,091211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12980,-100,5,-0.76,417099035,32085,3.77,12960,13200,12870,17000,9160,13080,12999.81,0.85,0,7996,15526,14302,12726,11502,9926,14915,12115,105,3920,500,8370,10,1,21040488,2731,-12.50,4.73,12,0.15,-1038.00,2742.00,18000,20240627,-27.89,5910,20240319,119.63,13950,-6.95,20250312,8300,56.39,20250114,18000,-27.89,20240627,5910,119.63,20240319,0.90,N,371950,500,105 억,,178811,N,N,0,N,00,N
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
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 161208 57 100.00 KOSDAQ 전기·전자 N N N N N 12990 -90 5 -0.69 2335394415 180597 21.23 12960 13300 12600 17000 9160 13080 12931.49 0.85 0 -8061 15526 14302 12726 11502 9926 14915 12115 105 3920 500 8370 10 1 21040488 2733 -12.51 4.74 12 0.86 -1038.00 2742.00 18000 20240627 -27.83 5910 20240319 119.80 13950 -6.88 20250312 8300 56.51 20250114 18000 -27.83 20240627 5910 119.80 20240319 0.90 N 371950 500 105 억 178811 N N 0 N 00 N
3 20250313 151208 57 100.00 KOSDAQ 전기·전자 N N N N N 12940 -140 5 -1.07 2269237875 175491 20.63 12960 13300 12600 17000 9160 13080 12930.79 0.85 0 -5833 15526 14302 12726 11502 9926 14915 12115 105 3920 500 8370 10 1 21040488 2723 -12.47 4.72 12 0.83 -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 0.90 N 371950 500 105 억 178811 N N 0 N 00 N
4 20250313 141209 57 100.00 KOSDAQ 전기·전자 N N N N N 12810 -270 5 -2.06 2066043815 159772 18.78 12960 13300 12600 17000 9160 13080 12931.20 0.85 0 199 15526 14302 12726 11502 9926 14915 12115 105 3920 500 8370 10 1 21040488 2695 -12.34 4.67 12 0.76 -1038.00 2742.00 18000 20240627 -28.83 5910 20240319 116.75 13950 -8.17 20250312 8300 54.34 20250114 18000 -28.83 20240627 5910 116.75 20240319 0.90 N 371950 500 105 억 178811 N N 0 N 00 N
5 20250313 131208 57 100.00 KOSDAQ 전기·전자 N N N N N 12820 -260 5 -1.99 1526458935 117336 13.80 12960 13300 12810 17000 9160 13080 13009.30 0.85 0 -4433 15526 14302 12726 11502 9926 14915 12115 105 3920 500 8370 10 1 21040488 2697 -12.35 4.68 12 0.56 -1038.00 2742.00 18000 20240627 -28.78 5910 20240319 116.92 13950 -8.10 20250312 8300 54.46 20250114 18000 -28.78 20240627 5910 116.92 20240319 0.90 N 371950 500 105 억 178811 N N 0 N 00 N
6 20250313 121208 57 100.00 KOSDAQ 전기·전자 N N N N N 13150 70 2 0.54 1252685120 96142 11.30 12960 13300 12870 17000 9160 13080 13029.53 0.85 0 7920 15526 14302 12726 11502 9926 14915 12115 105 3920 500 8370 10 1 21040488 2767 -12.67 4.80 12 0.46 -1038.00 2742.00 18000 20240627 -26.94 5910 20240319 122.50 13950 -5.73 20250312 8300 58.43 20250114 18000 -26.94 20240627 5910 122.50 20240319 0.90 N 371950 500 105 억 178811 N N 0 N 00 N
7 20250313 111210 57 100.00 KOSDAQ 전기·전자 N N N N N 12990 -90 5 -0.69 1092697990 83845 9.86 12960 13300 12870 17000 9160 13080 13032.36 0.85 0 10156 15526 14302 12726 11502 9926 14915 12115 105 3920 500 8370 10 1 21040488 2733 -12.51 4.74 12 0.40 -1038.00 2742.00 18000 20240627 -27.83 5910 20240319 119.80 13950 -6.88 20250312 8300 56.51 20250114 18000 -27.83 20240627 5910 119.80 20240319 0.90 N 371950 500 105 억 178811 N N 0 N 00 N
8 20250313 101207 57 100.00 KOSDAQ 전기·전자 N N N N N 12980 -100 5 -0.76 931098355 71399 8.39 12960 13300 12870 17000 9160 13080 13040.78 0.85 0 9472 15526 14302 12726 11502 9926 14915 12115 105 3920 500 8370 10 1 21040488 2731 -12.50 4.73 12 0.34 -1038.00 2742.00 18000 20240627 -27.89 5910 20240319 119.63 13950 -6.95 20250312 8300 56.39 20250114 18000 -27.89 20240627 5910 119.63 20240319 0.90 N 371950 500 105 억 178811 N N 0 N 00 N
9 20250313 091211 57 100.00 KOSDAQ 전기·전자 N N N N N 12980 -100 5 -0.76 417099035 32085 3.77 12960 13200 12870 17000 9160 13080 12999.81 0.85 0 7996 15526 14302 12726 11502 9926 14915 12115 105 3920 500 8370 10 1 21040488 2731 -12.50 4.73 12 0.15 -1038.00 2742.00 18000 20240627 -27.89 5910 20240319 119.63 13950 -6.95 20250312 8300 56.39 20250114 18000 -27.89 20240627 5910 119.63 20240319 0.90 N 371950 500 105 억 178811 N N 0 N 00 N
10 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
11 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
12 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