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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,70,2,0.85,402695210,50202,50.12,8200,8450,7770,10660,5740,8200,8021.17,2.80,0,-6425,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,635,-16.71,1.57,12,0.65,-495.00,5260.00,9190,20250312,-10.01,3330,20241210,148.35,9190,-10.01,20250312,3435,140.76,20250103,9190,-10.01,20250312,3330,148.35,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N
20250318,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,-390,5,-4.76,277788760,34753,34.70,8200,8450,7770,10660,5740,8200,7993.23,2.80,0,-2753,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,600,-15.78,1.48,12,0.45,-495.00,5260.00,9190,20250312,-15.02,3330,20241210,134.53,9190,-15.02,20250312,3435,127.37,20250103,9190,-15.02,20250312,3330,134.53,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N
20250318,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-400,5,-4.88,216390330,26938,26.89,8200,8450,7790,10660,5740,8200,8032.90,2.80,0,-632,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,599,-15.76,1.48,12,0.35,-495.00,5260.00,9190,20250312,-15.13,3330,20241210,134.23,9190,-15.13,20250312,3435,127.07,20250103,9190,-15.13,20250312,3330,134.23,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N
20250318,130854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-200,5,-2.44,125469150,15419,15.39,8200,8450,8000,10660,5740,8200,8137.31,2.80,0,-3611,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,614,-16.16,1.52,12,0.20,-495.00,5260.00,9190,20250312,-12.95,3330,20241210,140.24,9190,-12.95,20250312,3435,132.90,20250103,9190,-12.95,20250312,3330,140.24,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N
20250318,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-100,5,-1.22,106488440,13055,13.03,8200,8450,8070,10660,5740,8200,8156.91,2.80,0,-4002,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,622,-16.36,1.54,12,0.17,-495.00,5260.00,9190,20250312,-11.86,3330,20241210,143.24,9190,-11.86,20250312,3435,135.81,20250103,9190,-11.86,20250312,3330,143.24,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N
20250318,110853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,50,2,0.61,86575240,10601,10.58,8200,8450,8070,10660,5740,8200,8166.71,2.80,0,-3742,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,634,-16.67,1.57,12,0.14,-495.00,5260.00,9190,20250312,-10.23,3330,20241210,147.75,9190,-10.23,20250312,3435,140.17,20250103,9190,-10.23,20250312,3330,147.75,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N
20250318,100856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-130,5,-1.59,62781040,7673,7.66,8200,8450,8070,10660,5740,8200,8182.07,2.80,0,-3321,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,620,-16.30,1.53,12,0.10,-495.00,5260.00,9190,20250312,-12.19,3330,20241210,142.34,9190,-12.19,20250312,3435,134.93,20250103,9190,-12.19,20250312,3330,142.34,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N
20250318,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,10,2,0.12,5590590,676,0.67,8200,8450,8200,10660,5740,8200,8270.10,2.80,0,-518,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,630,-16.59,1.56,12,0.01,-495.00,5260.00,9190,20250312,-10.66,3330,20241210,146.55,9190,-10.66,20250312,3435,139.01,20250103,9190,-10.66,20250312,3330,146.55,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N
20250317,160852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,150,2,1.86,776761600,100164,192.11,8000,8360,7490,10460,5640,8050,7754.90,2.70,0,7102,8970,8510,8110,7650,7250,8740,7880,40,2410,500,5470,10,1,7679368,630,-16.57,1.56,12,1.30,-495.00,5260.00,9190,20250312,-10.77,3330,20241210,146.25,9190,-10.77,20250312,3435,138.72,20250103,9190,-10.77,20250312,3330,146.25,20241210,0.01,N,148250,500,39 억,,207649,N,N,0,N,00,N
20250317,150851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,210,2,2.61,772641300,99665,191.16,8000,8360,7490,10460,5640,8050,7752.38,2.70,0,7045,8970,8510,8110,7650,7250,8740,7880,40,2410,500,5470,10,1,7679368,634,-16.69,1.57,12,1.30,-495.00,5260.00,9190,20250312,-10.12,3330,20241210,148.05,9190,-10.12,20250312,3435,140.47,20250103,9190,-10.12,20250312,3330,148.05,20241210,0.01,N,148250,500,39 억,,207649,N,N,0,N,00,N
20250317,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,220,2,2.73,729784130,94482,181.22,8000,8280,7490,10460,5640,8050,7724.05,2.70,0,6854,8970,8510,8110,7650,7250,8740,7880,40,2410,500,5470,10,1,7679368,635,-16.71,1.57,12,1.23,-495.00,5260.00,9190,20250312,-10.01,3330,20241210,148.35,9190,-10.01,20250312,3435,140.76,20250103,9190,-10.01,20250312,3330,148.35,20241210,0.01,N,148250,500,39 억,,207649,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 20250318 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 70 2 0.85 402695210 50202 50.12 8200 8450 7770 10660 5740 8200 8021.17 2.80 0 -6425 8886 8542 8016 7672 7146 8715 7845 40 2460 500 5570 10 1 7679368 635 -16.71 1.57 12 0.65 -495.00 5260.00 9190 20250312 -10.01 3330 20241210 148.35 9190 -10.01 20250312 3435 140.76 20250103 9190 -10.01 20250312 3330 148.35 20241210 0.01 N 148250 500 39 억 215102 N N 0 N 00 N
3 20250318 150857 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 -390 5 -4.76 277788760 34753 34.70 8200 8450 7770 10660 5740 8200 7993.23 2.80 0 -2753 8886 8542 8016 7672 7146 8715 7845 40 2460 500 5570 10 1 7679368 600 -15.78 1.48 12 0.45 -495.00 5260.00 9190 20250312 -15.02 3330 20241210 134.53 9190 -15.02 20250312 3435 127.37 20250103 9190 -15.02 20250312 3330 134.53 20241210 0.01 N 148250 500 39 억 215102 N N 0 N 00 N
4 20250318 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 7800 -400 5 -4.88 216390330 26938 26.89 8200 8450 7790 10660 5740 8200 8032.90 2.80 0 -632 8886 8542 8016 7672 7146 8715 7845 40 2460 500 5570 10 1 7679368 599 -15.76 1.48 12 0.35 -495.00 5260.00 9190 20250312 -15.13 3330 20241210 134.23 9190 -15.13 20250312 3435 127.07 20250103 9190 -15.13 20250312 3330 134.23 20241210 0.01 N 148250 500 39 억 215102 N N 0 N 00 N
5 20250318 130854 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 -200 5 -2.44 125469150 15419 15.39 8200 8450 8000 10660 5740 8200 8137.31 2.80 0 -3611 8886 8542 8016 7672 7146 8715 7845 40 2460 500 5570 10 1 7679368 614 -16.16 1.52 12 0.20 -495.00 5260.00 9190 20250312 -12.95 3330 20241210 140.24 9190 -12.95 20250312 3435 132.90 20250103 9190 -12.95 20250312 3330 140.24 20241210 0.01 N 148250 500 39 억 215102 N N 0 N 00 N
6 20250318 120855 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 -100 5 -1.22 106488440 13055 13.03 8200 8450 8070 10660 5740 8200 8156.91 2.80 0 -4002 8886 8542 8016 7672 7146 8715 7845 40 2460 500 5570 10 1 7679368 622 -16.36 1.54 12 0.17 -495.00 5260.00 9190 20250312 -11.86 3330 20241210 143.24 9190 -11.86 20250312 3435 135.81 20250103 9190 -11.86 20250312 3330 143.24 20241210 0.01 N 148250 500 39 억 215102 N N 0 N 00 N
7 20250318 110853 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 50 2 0.61 86575240 10601 10.58 8200 8450 8070 10660 5740 8200 8166.71 2.80 0 -3742 8886 8542 8016 7672 7146 8715 7845 40 2460 500 5570 10 1 7679368 634 -16.67 1.57 12 0.14 -495.00 5260.00 9190 20250312 -10.23 3330 20241210 147.75 9190 -10.23 20250312 3435 140.17 20250103 9190 -10.23 20250312 3330 147.75 20241210 0.01 N 148250 500 39 억 215102 N N 0 N 00 N
8 20250318 100856 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 -130 5 -1.59 62781040 7673 7.66 8200 8450 8070 10660 5740 8200 8182.07 2.80 0 -3321 8886 8542 8016 7672 7146 8715 7845 40 2460 500 5570 10 1 7679368 620 -16.30 1.53 12 0.10 -495.00 5260.00 9190 20250312 -12.19 3330 20241210 142.34 9190 -12.19 20250312 3435 134.93 20250103 9190 -12.19 20250312 3330 142.34 20241210 0.01 N 148250 500 39 억 215102 N N 0 N 00 N
9 20250318 090858 57 100.00 KOSDAQ 전기·전자 N N N N N 8210 10 2 0.12 5590590 676 0.67 8200 8450 8200 10660 5740 8200 8270.10 2.80 0 -518 8886 8542 8016 7672 7146 8715 7845 40 2460 500 5570 10 1 7679368 630 -16.59 1.56 12 0.01 -495.00 5260.00 9190 20250312 -10.66 3330 20241210 146.55 9190 -10.66 20250312 3435 139.01 20250103 9190 -10.66 20250312 3330 146.55 20241210 0.01 N 148250 500 39 억 215102 N N 0 N 00 N
10 20250317 160852 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 150 2 1.86 776761600 100164 192.11 8000 8360 7490 10460 5640 8050 7754.90 2.70 0 7102 8970 8510 8110 7650 7250 8740 7880 40 2410 500 5470 10 1 7679368 630 -16.57 1.56 12 1.30 -495.00 5260.00 9190 20250312 -10.77 3330 20241210 146.25 9190 -10.77 20250312 3435 138.72 20250103 9190 -10.77 20250312 3330 146.25 20241210 0.01 N 148250 500 39 억 207649 N N 0 N 00 N
11 20250317 150851 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 210 2 2.61 772641300 99665 191.16 8000 8360 7490 10460 5640 8050 7752.38 2.70 0 7045 8970 8510 8110 7650 7250 8740 7880 40 2410 500 5470 10 1 7679368 634 -16.69 1.57 12 1.30 -495.00 5260.00 9190 20250312 -10.12 3330 20241210 148.05 9190 -10.12 20250312 3435 140.47 20250103 9190 -10.12 20250312 3330 148.05 20241210 0.01 N 148250 500 39 억 207649 N N 0 N 00 N
12 20250317 140853 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 220 2 2.73 729784130 94482 181.22 8000 8280 7490 10460 5640 8050 7724.05 2.70 0 6854 8970 8510 8110 7650 7250 8740 7880 40 2410 500 5470 10 1 7679368 635 -16.71 1.57 12 1.23 -495.00 5260.00 9190 20250312 -10.01 3330 20241210 148.35 9190 -10.01 20250312 3435 140.76 20250103 9190 -10.01 20250312 3330 148.35 20241210 0.01 N 148250 500 39 억 207649 N N 0 N 00 N