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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
148250/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
20250312,160839,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8740,-10,5,-0.11,671091370,75930,67.74,9050,9190,8310,11370,6130,8750,8838.42,2.75,0,-10112,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,671,-17.66,1.66,12,0.99,-495.00,5260.00,9190,20250312,-4.90,3330,20241210,162.46,9190,-4.90,20250312,3435,154.44,20250103,9190,-4.90,20250312,3330,162.46,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,150840,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8320,-430,5,-4.91,642050850,72530,64.71,9050,9190,8310,11370,6130,8750,8852.21,2.75,0,-9072,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,639,-16.81,1.58,12,0.94,-495.00,5260.00,9190,20250312,-9.47,3330,20241210,149.85,9190,-9.47,20250312,3435,142.21,20250103,9190,-9.47,20250312,3330,149.85,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,140838,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8590,-160,5,-1.83,573908135,64489,57.53,9050,9190,8520,11370,6130,8750,8899.32,2.75,0,-8557,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,660,-17.35,1.63,12,0.84,-495.00,5260.00,9190,20250312,-6.53,3330,20241210,157.96,9190,-6.53,20250312,3435,150.07,20250103,9190,-6.53,20250312,3330,157.96,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,130839,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8570,-180,5,-2.06,535038335,59946,53.48,9050,9190,8570,11370,6130,8750,8925.34,2.75,0,-9935,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,658,-17.31,1.63,12,0.78,-495.00,5260.00,9190,20250312,-6.75,3330,20241210,157.36,9190,-6.75,20250312,3435,149.49,20250103,9190,-6.75,20250312,3330,157.36,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,120841,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8670,-80,5,-0.91,486622420,54351,48.49,9050,9190,8670,11370,6130,8750,8953.33,2.75,0,-8565,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,666,-17.52,1.65,12,0.71,-495.00,5260.00,9190,20250312,-5.66,3330,20241210,160.36,9190,-5.66,20250312,3435,152.40,20250103,9190,-5.66,20250312,3330,160.36,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,110835,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8730,-20,5,-0.23,439423130,48931,43.65,9050,9190,8700,11370,6130,8750,8980.46,2.75,0,-9184,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,670,-17.64,1.66,12,0.64,-495.00,5260.00,9190,20250312,-5.01,3330,20241210,162.16,9190,-5.01,20250312,3435,154.15,20250103,9190,-5.01,20250312,3330,162.16,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,100836,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8910,160,2,1.83,352952560,39145,34.92,9050,9190,8720,11370,6130,8750,9016.54,2.75,0,-6225,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,684,-18.00,1.69,12,0.51,-495.00,5260.00,9190,20250312,-3.05,3330,20241210,167.57,9190,-3.05,20250312,3435,159.39,20250103,9190,-3.05,20250312,3330,167.57,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,090843,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,9040,290,2,3.31,80120360,9031,8.06,9050,9050,8720,11370,6130,8750,8871.70,2.75,0,-3557,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,694,-18.26,1.72,12,0.12,-495.00,5260.00,9050,20250312,-0.11,3330,20241210,171.47,9050,-0.11,20250312,3435,163.17,20250103,9050,-0.11,20250312,3330,171.47,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250311,160832,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8750,340,2,4.04,965124500,112042,72.35,8250,8830,8020,10930,5890,8410,8613.88,2.83,0,-6286,8930,8670,8190,7930,7450,8800,8060,40,2520,500,5710,10,1,7679368,672,-17.68,1.66,12,1.46,-495.00,5260.00,8830,20250311,-0.91,3330,20241210,162.76,8830,-0.91,20250311,3435,154.73,20250103,8830,-0.91,20250311,3330,162.76,20241210,0.02,N,148250,500,39 억,,217129,N,N,0,N,01,N
20250311,150835,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8730,320,2,3.80,921934070,107078,69.15,8250,8830,8020,10930,5890,8410,8609.93,2.83,0,-5628,8930,8670,8190,7930,7450,8800,8060,40,2520,500,5710,10,1,7679368,670,-17.64,1.66,12,1.39,-495.00,5260.00,8830,20250311,-1.13,3330,20241210,162.16,8830,-1.13,20250311,3435,154.15,20250103,8830,-1.13,20250311,3330,162.16,20241210,0.02,N,148250,500,39 억,,217129,N,N,0,N,01,N
20250311,140836,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8700,290,2,3.45,805084720,93723,60.52,8250,8830,8020,10930,5890,8410,8590.04,2.83,0,-10336,8930,8670,8190,7930,7450,8800,8060,40,2520,500,5710,10,1,7679368,668,-17.58,1.65,12,1.22,-495.00,5260.00,8830,20250311,-1.47,3330,20241210,161.26,8830,-1.47,20250311,3435,153.28,20250103,8830,-1.47,20250311,3330,161.26,20241210,0.02,N,148250,500,39 억,,217129,N,N,0,N,01,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 20250312 160839 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8740 -10 5 -0.11 671091370 75930 67.74 9050 9190 8310 11370 6130 8750 8838.42 2.75 0 -10112 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 671 -17.66 1.66 12 0.99 -495.00 5260.00 9190 20250312 -4.90 3330 20241210 162.46 9190 -4.90 20250312 3435 154.44 20250103 9190 -4.90 20250312 3330 162.46 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
3 20250312 150840 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8320 -430 5 -4.91 642050850 72530 64.71 9050 9190 8310 11370 6130 8750 8852.21 2.75 0 -9072 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 639 -16.81 1.58 12 0.94 -495.00 5260.00 9190 20250312 -9.47 3330 20241210 149.85 9190 -9.47 20250312 3435 142.21 20250103 9190 -9.47 20250312 3330 149.85 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
4 20250312 140838 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8590 -160 5 -1.83 573908135 64489 57.53 9050 9190 8520 11370 6130 8750 8899.32 2.75 0 -8557 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 660 -17.35 1.63 12 0.84 -495.00 5260.00 9190 20250312 -6.53 3330 20241210 157.96 9190 -6.53 20250312 3435 150.07 20250103 9190 -6.53 20250312 3330 157.96 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
5 20250312 130839 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8570 -180 5 -2.06 535038335 59946 53.48 9050 9190 8570 11370 6130 8750 8925.34 2.75 0 -9935 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 658 -17.31 1.63 12 0.78 -495.00 5260.00 9190 20250312 -6.75 3330 20241210 157.36 9190 -6.75 20250312 3435 149.49 20250103 9190 -6.75 20250312 3330 157.36 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
6 20250312 120841 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8670 -80 5 -0.91 486622420 54351 48.49 9050 9190 8670 11370 6130 8750 8953.33 2.75 0 -8565 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 666 -17.52 1.65 12 0.71 -495.00 5260.00 9190 20250312 -5.66 3330 20241210 160.36 9190 -5.66 20250312 3435 152.40 20250103 9190 -5.66 20250312 3330 160.36 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
7 20250312 110835 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8730 -20 5 -0.23 439423130 48931 43.65 9050 9190 8700 11370 6130 8750 8980.46 2.75 0 -9184 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 670 -17.64 1.66 12 0.64 -495.00 5260.00 9190 20250312 -5.01 3330 20241210 162.16 9190 -5.01 20250312 3435 154.15 20250103 9190 -5.01 20250312 3330 162.16 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
8 20250312 100836 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8910 160 2 1.83 352952560 39145 34.92 9050 9190 8720 11370 6130 8750 9016.54 2.75 0 -6225 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 684 -18.00 1.69 12 0.51 -495.00 5260.00 9190 20250312 -3.05 3330 20241210 167.57 9190 -3.05 20250312 3435 159.39 20250103 9190 -3.05 20250312 3330 167.57 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
9 20250312 090843 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 9040 290 2 3.31 80120360 9031 8.06 9050 9050 8720 11370 6130 8750 8871.70 2.75 0 -3557 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 694 -18.26 1.72 12 0.12 -495.00 5260.00 9050 20250312 -0.11 3330 20241210 171.47 9050 -0.11 20250312 3435 163.17 20250103 9050 -0.11 20250312 3330 171.47 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
10 20250311 160832 54 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8750 340 2 4.04 965124500 112042 72.35 8250 8830 8020 10930 5890 8410 8613.88 2.83 0 -6286 8930 8670 8190 7930 7450 8800 8060 40 2520 500 5710 10 1 7679368 672 -17.68 1.66 12 1.46 -495.00 5260.00 8830 20250311 -0.91 3330 20241210 162.76 8830 -0.91 20250311 3435 154.73 20250103 8830 -0.91 20250311 3330 162.76 20241210 0.02 N 148250 500 39 억 217129 N N 0 N 01 N
11 20250311 150835 54 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8730 320 2 3.80 921934070 107078 69.15 8250 8830 8020 10930 5890 8410 8609.93 2.83 0 -5628 8930 8670 8190 7930 7450 8800 8060 40 2520 500 5710 10 1 7679368 670 -17.64 1.66 12 1.39 -495.00 5260.00 8830 20250311 -1.13 3330 20241210 162.16 8830 -1.13 20250311 3435 154.15 20250103 8830 -1.13 20250311 3330 162.16 20241210 0.02 N 148250 500 39 억 217129 N N 0 N 01 N
12 20250311 140836 54 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8700 290 2 3.45 805084720 93723 60.52 8250 8830 8020 10930 5890 8410 8590.04 2.83 0 -10336 8930 8670 8190 7930 7450 8800 8060 40 2520 500 5710 10 1 7679368 668 -17.58 1.65 12 1.22 -495.00 5260.00 8830 20250311 -1.47 3330 20241210 161.26 8830 -1.47 20250311 3435 153.28 20250103 8830 -1.47 20250311 3330 161.26 20241210 0.02 N 148250 500 39 억 217129 N N 0 N 01 N