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
149950/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
20250312,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,220,2,2.54,82196200,9336,58.24,8850,8910,8710,11270,6070,8670,8804.22,0.85,0,-11,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1388,28.86,0.89,12,0.06,308.00,9970.00,17640,20240701,-49.60,6860,20241209,29.59,9780,-9.10,20250227,7700,15.45,20250103,17640,-49.60,20240701,6860,29.59,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250312,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,140,2,1.61,77951610,8856,55.24,8850,8910,8710,11270,6070,8670,8802.12,0.85,0,0,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1375,28.60,0.88,12,0.06,308.00,9970.00,17640,20240701,-50.06,6860,20241209,28.43,9780,-9.92,20250227,7700,14.42,20250103,17640,-50.06,20240701,6860,28.43,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250312,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,100,2,1.15,71075660,8072,50.35,8850,8910,8710,11270,6070,8670,8805.21,0.85,0,-413,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1369,28.47,0.88,12,0.05,308.00,9970.00,17640,20240701,-50.28,6860,20241209,27.84,9780,-10.33,20250227,7700,13.90,20250103,17640,-50.28,20240701,6860,27.84,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250312,130840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,110,2,1.27,66770770,7580,47.28,8850,8910,8710,11270,6070,8670,8808.81,0.85,0,-364,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1370,28.51,0.88,12,0.05,308.00,9970.00,17640,20240701,-50.23,6860,20241209,27.99,9780,-10.22,20250227,7700,14.03,20250103,17640,-50.23,20240701,6860,27.99,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250312,120842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,150,2,1.73,46011380,5205,32.47,8850,8910,8790,11270,6070,8670,8839.84,0.85,0,-758,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1377,28.64,0.88,12,0.03,308.00,9970.00,17640,20240701,-50.00,6860,20241209,28.57,9780,-9.82,20250227,7700,14.55,20250103,17640,-50.00,20240701,6860,28.57,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250312,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,190,2,2.19,40998400,4636,28.92,8850,8910,8790,11270,6070,8670,8843.49,0.85,0,-1053,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1383,28.77,0.89,12,0.03,308.00,9970.00,17640,20240701,-49.77,6860,20241209,29.15,9780,-9.41,20250227,7700,15.06,20250103,17640,-49.77,20240701,6860,29.15,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250312,100838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,200,2,2.31,27624630,3123,19.48,8850,8910,8790,11270,6070,8670,8845.54,0.85,0,-1481,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1384,28.80,0.89,12,0.02,308.00,9970.00,17640,20240701,-49.72,6860,20241209,29.30,9780,-9.30,20250227,7700,15.19,20250103,17640,-49.72,20240701,6860,29.30,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250312,090844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,150,2,1.73,5927290,670,4.18,8850,8850,8820,11270,6070,8670,8846.70,0.85,0,-188,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1377,28.64,0.88,12,0.00,308.00,9970.00,17640,20240701,-50.00,6860,20241209,28.57,9780,-9.82,20250227,7700,14.55,20250103,17640,-50.00,20240701,6860,28.57,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250311,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-90,5,-1.03,135631640,16031,277.30,8780,8780,8310,11380,6140,8760,8460.43,0.84,0,812,9033,8896,8753,8616,8473,8825,8545,82,2620,500,5950,10,1,15607500,1353,28.15,0.87,12,0.10,308.00,9970.00,17640,20240701,-50.85,6860,20241209,26.38,9780,-11.35,20250227,7700,12.60,20250103,17640,-50.85,20240701,6860,26.38,20241209,0.55,N,149950,500,81 억,,131494,N,N,0,N,00,N
20250311,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-260,5,-2.97,117844550,13954,241.38,8780,8780,8310,11380,6140,8760,8445.22,0.84,0,870,9033,8896,8753,8616,8473,8825,8545,82,2620,500,5950,10,1,15607500,1327,27.60,0.85,12,0.09,308.00,9970.00,17640,20240701,-51.81,6860,20241209,23.91,9780,-13.09,20250227,7700,10.39,20250103,17640,-51.81,20240701,6860,23.91,20241209,0.55,N,149950,500,81 억,,131494,N,N,0,N,00,N
20250311,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-210,5,-2.40,105202100,12459,215.52,8780,8780,8310,11380,6140,8760,8443.86,0.84,0,1083,9033,8896,8753,8616,8473,8825,8545,82,2620,500,5950,10,1,15607500,1334,27.76,0.86,12,0.08,308.00,9970.00,17640,20240701,-51.53,6860,20241209,24.64,9780,-12.58,20250227,7700,11.04,20250103,17640,-51.53,20240701,6860,24.64,20241209,0.55,N,149950,500,81 억,,131494,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 20250312 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 8890 220 2 2.54 82196200 9336 58.24 8850 8910 8710 11270 6070 8670 8804.22 0.85 0 -11 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1388 28.86 0.89 12 0.06 308.00 9970.00 17640 20240701 -49.60 6860 20241209 29.59 9780 -9.10 20250227 7700 15.45 20250103 17640 -49.60 20240701 6860 29.59 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
3 20250312 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 8810 140 2 1.61 77951610 8856 55.24 8850 8910 8710 11270 6070 8670 8802.12 0.85 0 0 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1375 28.60 0.88 12 0.06 308.00 9970.00 17640 20240701 -50.06 6860 20241209 28.43 9780 -9.92 20250227 7700 14.42 20250103 17640 -50.06 20240701 6860 28.43 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
4 20250312 140839 57 100.00 KOSDAQ 전기·전자 N N N N N 8770 100 2 1.15 71075660 8072 50.35 8850 8910 8710 11270 6070 8670 8805.21 0.85 0 -413 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1369 28.47 0.88 12 0.05 308.00 9970.00 17640 20240701 -50.28 6860 20241209 27.84 9780 -10.33 20250227 7700 13.90 20250103 17640 -50.28 20240701 6860 27.84 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
5 20250312 130840 57 100.00 KOSDAQ 전기·전자 N N N N N 8780 110 2 1.27 66770770 7580 47.28 8850 8910 8710 11270 6070 8670 8808.81 0.85 0 -364 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1370 28.51 0.88 12 0.05 308.00 9970.00 17640 20240701 -50.23 6860 20241209 27.99 9780 -10.22 20250227 7700 14.03 20250103 17640 -50.23 20240701 6860 27.99 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
6 20250312 120842 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 150 2 1.73 46011380 5205 32.47 8850 8910 8790 11270 6070 8670 8839.84 0.85 0 -758 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1377 28.64 0.88 12 0.03 308.00 9970.00 17640 20240701 -50.00 6860 20241209 28.57 9780 -9.82 20250227 7700 14.55 20250103 17640 -50.00 20240701 6860 28.57 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
7 20250312 110836 57 100.00 KOSDAQ 전기·전자 N N N N N 8860 190 2 2.19 40998400 4636 28.92 8850 8910 8790 11270 6070 8670 8843.49 0.85 0 -1053 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1383 28.77 0.89 12 0.03 308.00 9970.00 17640 20240701 -49.77 6860 20241209 29.15 9780 -9.41 20250227 7700 15.06 20250103 17640 -49.77 20240701 6860 29.15 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
8 20250312 100838 57 100.00 KOSDAQ 전기·전자 N N N N N 8870 200 2 2.31 27624630 3123 19.48 8850 8910 8790 11270 6070 8670 8845.54 0.85 0 -1481 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1384 28.80 0.89 12 0.02 308.00 9970.00 17640 20240701 -49.72 6860 20241209 29.30 9780 -9.30 20250227 7700 15.19 20250103 17640 -49.72 20240701 6860 29.30 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
9 20250312 090844 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 150 2 1.73 5927290 670 4.18 8850 8850 8820 11270 6070 8670 8846.70 0.85 0 -188 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1377 28.64 0.88 12 0.00 308.00 9970.00 17640 20240701 -50.00 6860 20241209 28.57 9780 -9.82 20250227 7700 14.55 20250103 17640 -50.00 20240701 6860 28.57 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
10 20250311 160833 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 -90 5 -1.03 135631640 16031 277.30 8780 8780 8310 11380 6140 8760 8460.43 0.84 0 812 9033 8896 8753 8616 8473 8825 8545 82 2620 500 5950 10 1 15607500 1353 28.15 0.87 12 0.10 308.00 9970.00 17640 20240701 -50.85 6860 20241209 26.38 9780 -11.35 20250227 7700 12.60 20250103 17640 -50.85 20240701 6860 26.38 20241209 0.55 N 149950 500 81 억 131494 N N 0 N 00 N
11 20250311 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 -260 5 -2.97 117844550 13954 241.38 8780 8780 8310 11380 6140 8760 8445.22 0.84 0 870 9033 8896 8753 8616 8473 8825 8545 82 2620 500 5950 10 1 15607500 1327 27.60 0.85 12 0.09 308.00 9970.00 17640 20240701 -51.81 6860 20241209 23.91 9780 -13.09 20250227 7700 10.39 20250103 17640 -51.81 20240701 6860 23.91 20241209 0.55 N 149950 500 81 억 131494 N N 0 N 00 N
12 20250311 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -210 5 -2.40 105202100 12459 215.52 8780 8780 8310 11380 6140 8760 8443.86 0.84 0 1083 9033 8896 8753 8616 8473 8825 8545 82 2620 500 5950 10 1 15607500 1334 27.76 0.86 12 0.08 308.00 9970.00 17640 20240701 -51.53 6860 20241209 24.64 9780 -12.58 20250227 7700 11.04 20250103 17640 -51.53 20240701 6860 24.64 20241209 0.55 N 149950 500 81 억 131494 N N 0 N 00 N