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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,-450,5,-4.09,661702015,62178,31.41,10800,10950,10120,14300,7700,11000,10642.21,0.61,0,-12957,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2220,-10.16,3.85,12,0.30,-1038.00,2742.00,18000,20240627,-41.39,5910,20240319,78.51,11300,-6.64,20250306,8300,27.11,20250114,18000,-41.39,20240627,5910,78.51,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N
20250307,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-500,5,-4.55,643410805,60443,30.53,10800,10950,10120,14300,7700,11000,10644.92,0.61,0,-12793,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2209,-10.12,3.83,12,0.29,-1038.00,2742.00,18000,20240627,-41.67,5910,20240319,77.66,11300,-7.08,20250306,8300,26.51,20250114,18000,-41.67,20240627,5910,77.66,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N
20250307,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,-460,5,-4.18,545322605,51154,25.84,10800,10950,10120,14300,7700,11000,10660.41,0.61,0,-11949,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2218,-10.15,3.84,12,0.24,-1038.00,2742.00,18000,20240627,-41.44,5910,20240319,78.34,11300,-6.73,20250306,8300,26.99,20250114,18000,-41.44,20240627,5910,78.34,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N
20250307,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10630,-370,5,-3.36,471275025,44163,22.31,10800,10950,10120,14300,7700,11000,10671.26,0.61,0,-7432,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2237,-10.24,3.88,12,0.21,-1038.00,2742.00,18000,20240627,-40.94,5910,20240319,79.86,11300,-5.93,20250306,8300,28.07,20250114,18000,-40.94,20240627,5910,79.86,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N
20250307,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,-240,5,-2.18,400605745,37551,18.97,10800,10950,10120,14300,7700,11000,10668.31,0.61,0,-5580,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2264,-10.37,3.92,12,0.18,-1038.00,2742.00,18000,20240627,-40.22,5910,20240319,82.06,11300,-4.78,20250306,8300,29.64,20250114,18000,-40.22,20240627,5910,82.06,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N
20250307,111145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,-240,5,-2.18,380617145,35705,18.04,10800,10950,10120,14300,7700,11000,10660.05,0.61,0,-5356,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2264,-10.37,3.92,12,0.17,-1038.00,2742.00,18000,20240627,-40.22,5910,20240319,82.06,11300,-4.78,20250306,8300,29.64,20250114,18000,-40.22,20240627,5910,82.06,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N
20250307,101142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,-330,5,-3.00,320710890,30137,15.22,10800,10950,10120,14300,7700,11000,10641.77,0.61,0,-3513,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2245,-10.28,3.89,12,0.14,-1038.00,2742.00,18000,20240627,-40.72,5910,20240319,80.54,11300,-5.58,20250306,8300,28.55,20250114,18000,-40.72,20240627,5910,80.54,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N
20250307,091149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-180,5,-1.64,185475865,17535,8.86,10800,10820,10120,14300,7700,11000,10577.47,0.61,0,-320,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2277,-10.42,3.95,12,0.08,-1038.00,2742.00,18000,20240627,-39.89,5910,20240319,83.08,11300,-4.25,20250306,8300,30.36,20250114,18000,-39.89,20240627,5910,83.08,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N
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
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 20250307 161145 57 100.00 KOSDAQ 전기·전자 N N N N N 10550 -450 5 -4.09 661702015 62178 31.41 10800 10950 10120 14300 7700 11000 10642.21 0.61 0 -12957 11833 11416 10883 10466 9933 11625 10675 105 3300 500 7040 10 1 21040488 2220 -10.16 3.85 12 0.30 -1038.00 2742.00 18000 20240627 -41.39 5910 20240319 78.51 11300 -6.64 20250306 8300 27.11 20250114 18000 -41.39 20240627 5910 78.51 20240319 0.85 N 371950 500 105 억 128836 N N 0 N 00 N
3 20250307 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 10500 -500 5 -4.55 643410805 60443 30.53 10800 10950 10120 14300 7700 11000 10644.92 0.61 0 -12793 11833 11416 10883 10466 9933 11625 10675 105 3300 500 7040 10 1 21040488 2209 -10.12 3.83 12 0.29 -1038.00 2742.00 18000 20240627 -41.67 5910 20240319 77.66 11300 -7.08 20250306 8300 26.51 20250114 18000 -41.67 20240627 5910 77.66 20240319 0.85 N 371950 500 105 억 128836 N N 0 N 00 N
4 20250307 141145 57 100.00 KOSDAQ 전기·전자 N N N N N 10540 -460 5 -4.18 545322605 51154 25.84 10800 10950 10120 14300 7700 11000 10660.41 0.61 0 -11949 11833 11416 10883 10466 9933 11625 10675 105 3300 500 7040 10 1 21040488 2218 -10.15 3.84 12 0.24 -1038.00 2742.00 18000 20240627 -41.44 5910 20240319 78.34 11300 -6.73 20250306 8300 26.99 20250114 18000 -41.44 20240627 5910 78.34 20240319 0.85 N 371950 500 105 억 128836 N N 0 N 00 N
5 20250307 131148 57 100.00 KOSDAQ 전기·전자 N N N N N 10630 -370 5 -3.36 471275025 44163 22.31 10800 10950 10120 14300 7700 11000 10671.26 0.61 0 -7432 11833 11416 10883 10466 9933 11625 10675 105 3300 500 7040 10 1 21040488 2237 -10.24 3.88 12 0.21 -1038.00 2742.00 18000 20240627 -40.94 5910 20240319 79.86 11300 -5.93 20250306 8300 28.07 20250114 18000 -40.94 20240627 5910 79.86 20240319 0.85 N 371950 500 105 억 128836 N N 0 N 00 N
6 20250307 121147 57 100.00 KOSDAQ 전기·전자 N N N N N 10760 -240 5 -2.18 400605745 37551 18.97 10800 10950 10120 14300 7700 11000 10668.31 0.61 0 -5580 11833 11416 10883 10466 9933 11625 10675 105 3300 500 7040 10 1 21040488 2264 -10.37 3.92 12 0.18 -1038.00 2742.00 18000 20240627 -40.22 5910 20240319 82.06 11300 -4.78 20250306 8300 29.64 20250114 18000 -40.22 20240627 5910 82.06 20240319 0.85 N 371950 500 105 억 128836 N N 0 N 00 N
7 20250307 111145 57 100.00 KOSDAQ 전기·전자 N N N N N 10760 -240 5 -2.18 380617145 35705 18.04 10800 10950 10120 14300 7700 11000 10660.05 0.61 0 -5356 11833 11416 10883 10466 9933 11625 10675 105 3300 500 7040 10 1 21040488 2264 -10.37 3.92 12 0.17 -1038.00 2742.00 18000 20240627 -40.22 5910 20240319 82.06 11300 -4.78 20250306 8300 29.64 20250114 18000 -40.22 20240627 5910 82.06 20240319 0.85 N 371950 500 105 억 128836 N N 0 N 00 N
8 20250307 101142 57 100.00 KOSDAQ 전기·전자 N N N N N 10670 -330 5 -3.00 320710890 30137 15.22 10800 10950 10120 14300 7700 11000 10641.77 0.61 0 -3513 11833 11416 10883 10466 9933 11625 10675 105 3300 500 7040 10 1 21040488 2245 -10.28 3.89 12 0.14 -1038.00 2742.00 18000 20240627 -40.72 5910 20240319 80.54 11300 -5.58 20250306 8300 28.55 20250114 18000 -40.72 20240627 5910 80.54 20240319 0.85 N 371950 500 105 억 128836 N N 0 N 00 N
9 20250307 091149 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 -180 5 -1.64 185475865 17535 8.86 10800 10820 10120 14300 7700 11000 10577.47 0.61 0 -320 11833 11416 10883 10466 9933 11625 10675 105 3300 500 7040 10 1 21040488 2277 -10.42 3.95 12 0.08 -1038.00 2742.00 18000 20240627 -39.89 5910 20240319 83.08 11300 -4.25 20250306 8300 30.36 20250114 18000 -39.89 20240627 5910 83.08 20240319 0.85 N 371950 500 105 억 128836 N N 0 N 00 N
10 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
11 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
12 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