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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
148150/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
20250306,160824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8480,-370,5,-4.18,6676882170,781072,90.54,8950,8970,8400,11500,6200,8850,8548.51,7.26,0,24726,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3041,13.40,2.06,12,2.18,633.00,4122.00,13280,20240517,-36.14,5150,20240923,64.66,9950,-14.77,20250226,7100,19.44,20250203,13280,-36.14,20240517,5150,64.66,20240923,4.98,N,148150,500,179 억,,2602095,N,N,9,N,00,N
20250306,150822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8490,-360,5,-4.07,6341649755,741715,85.98,8950,8970,8400,11500,6200,8850,8549.98,7.26,0,20473,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3045,13.41,2.06,12,2.07,633.00,4122.00,13280,20240517,-36.07,5150,20240923,64.85,9950,-14.67,20250226,7100,19.58,20250203,13280,-36.07,20240517,5150,64.85,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N
20250306,140822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8530,-320,5,-3.62,5833708195,682030,79.06,8950,8970,8400,11500,6200,8850,8553.45,7.26,0,8461,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3059,13.48,2.07,12,1.90,633.00,4122.00,13280,20240517,-35.77,5150,20240923,65.63,9950,-14.27,20250226,7100,20.14,20250203,13280,-35.77,20240517,5150,65.63,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N
20250306,130823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,-290,5,-3.28,5383476320,629397,72.96,8950,8970,8400,11500,6200,8850,8553.39,7.26,0,-2684,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3070,13.52,2.08,12,1.76,633.00,4122.00,13280,20240517,-35.54,5150,20240923,66.21,9950,-13.97,20250226,7100,20.56,20250203,13280,-35.54,20240517,5150,66.21,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N
20250306,120822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,-290,5,-3.28,5061308690,591534,68.57,8950,8970,8400,11500,6200,8850,8556.24,7.26,0,-11865,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3070,13.52,2.08,12,1.65,633.00,4122.00,13280,20240517,-35.54,5150,20240923,66.21,9950,-13.97,20250226,7100,20.56,20250203,13280,-35.54,20240517,5150,66.21,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N
20250306,110819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8430,-420,5,-4.75,4445940395,519310,60.20,8950,8970,8400,11500,6200,8850,8561.25,7.26,0,-21352,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3023,13.32,2.05,12,1.45,633.00,4122.00,13280,20240517,-36.52,5150,20240923,63.69,9950,-15.28,20250226,7100,18.73,20250203,13280,-36.52,20240517,5150,63.69,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N
20250306,100821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8570,-280,5,-3.16,2386311655,276096,32.00,8950,8970,8500,11500,6200,8850,8643.05,7.26,0,-32155,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3073,13.54,2.08,12,0.77,633.00,4122.00,13280,20240517,-35.47,5150,20240923,66.41,9950,-13.87,20250226,7100,20.70,20250203,13280,-35.47,20240517,5150,66.41,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N
20250306,090825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8750,-100,5,-1.13,329355835,37167,4.31,8950,8970,8750,11500,6200,8850,8861.51,7.26,0,-12009,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3138,13.82,2.12,12,0.10,633.00,4122.00,13280,20240517,-34.11,5150,20240923,69.90,9950,-12.06,20250226,7100,23.24,20250203,13280,-34.11,20240517,5150,69.90,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N
20250305,160813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8850,-120,5,-1.34,7771111100,859132,96.07,8990,9490,8620,11660,6280,8970,9045.59,7.18,0,9581,9656,9312,9106,8762,8556,9210,8660,179,2690,500,6450,10,1,35860429,3174,13.98,2.15,12,2.40,633.00,4122.00,13280,20240517,-33.36,5150,20240923,71.84,9950,-11.06,20250226,7100,24.65,20250203,13280,-33.36,20240517,5150,71.84,20240923,4.60,N,148150,500,179 억,,2574267,N,N,188,N,00,N
20250305,150816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8880,-90,5,-1.00,7500867950,828527,92.65,8990,9490,8620,11660,6280,8970,9053.56,7.18,0,9319,9656,9312,9106,8762,8556,9210,8660,179,2690,500,6450,10,1,35860429,3184,14.03,2.15,12,2.31,633.00,4122.00,13280,20240517,-33.13,5150,20240923,72.43,9950,-10.75,20250226,7100,25.07,20250203,13280,-33.13,20240517,5150,72.43,20240923,4.60,N,148150,500,179 억,,2574267,N,N,1442,N,00,N
20250305,140815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8790,-180,5,-2.01,6943515975,765342,85.58,8990,9490,8620,11660,6280,8970,9072.84,7.18,0,36636,9656,9312,9106,8762,8556,9210,8660,179,2690,500,6450,10,1,35860429,3152,13.89,2.13,12,2.13,633.00,4122.00,13280,20240517,-33.81,5150,20240923,70.68,9950,-11.66,20250226,7100,23.80,20250203,13280,-33.81,20240517,5150,70.68,20240923,4.60,N,148150,500,179 억,,2574267,N,N,1442,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 20250306 160824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8480 -370 5 -4.18 6676882170 781072 90.54 8950 8970 8400 11500 6200 8850 8548.51 7.26 0 24726 9856 9352 8986 8482 8116 9170 8300 179 2650 500 6370 10 1 35860429 3041 13.40 2.06 12 2.18 633.00 4122.00 13280 20240517 -36.14 5150 20240923 64.66 9950 -14.77 20250226 7100 19.44 20250203 13280 -36.14 20240517 5150 64.66 20240923 4.98 N 148150 500 179 억 2602095 N N 9 N 00 N
3 20250306 150822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8490 -360 5 -4.07 6341649755 741715 85.98 8950 8970 8400 11500 6200 8850 8549.98 7.26 0 20473 9856 9352 8986 8482 8116 9170 8300 179 2650 500 6370 10 1 35860429 3045 13.41 2.06 12 2.07 633.00 4122.00 13280 20240517 -36.07 5150 20240923 64.85 9950 -14.67 20250226 7100 19.58 20250203 13280 -36.07 20240517 5150 64.85 20240923 4.98 N 148150 500 179 억 2602095 N N 188 N 00 N
4 20250306 140822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8530 -320 5 -3.62 5833708195 682030 79.06 8950 8970 8400 11500 6200 8850 8553.45 7.26 0 8461 9856 9352 8986 8482 8116 9170 8300 179 2650 500 6370 10 1 35860429 3059 13.48 2.07 12 1.90 633.00 4122.00 13280 20240517 -35.77 5150 20240923 65.63 9950 -14.27 20250226 7100 20.14 20250203 13280 -35.77 20240517 5150 65.63 20240923 4.98 N 148150 500 179 억 2602095 N N 188 N 00 N
5 20250306 130823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8560 -290 5 -3.28 5383476320 629397 72.96 8950 8970 8400 11500 6200 8850 8553.39 7.26 0 -2684 9856 9352 8986 8482 8116 9170 8300 179 2650 500 6370 10 1 35860429 3070 13.52 2.08 12 1.76 633.00 4122.00 13280 20240517 -35.54 5150 20240923 66.21 9950 -13.97 20250226 7100 20.56 20250203 13280 -35.54 20240517 5150 66.21 20240923 4.98 N 148150 500 179 억 2602095 N N 188 N 00 N
6 20250306 120822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8560 -290 5 -3.28 5061308690 591534 68.57 8950 8970 8400 11500 6200 8850 8556.24 7.26 0 -11865 9856 9352 8986 8482 8116 9170 8300 179 2650 500 6370 10 1 35860429 3070 13.52 2.08 12 1.65 633.00 4122.00 13280 20240517 -35.54 5150 20240923 66.21 9950 -13.97 20250226 7100 20.56 20250203 13280 -35.54 20240517 5150 66.21 20240923 4.98 N 148150 500 179 억 2602095 N N 188 N 00 N
7 20250306 110819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8430 -420 5 -4.75 4445940395 519310 60.20 8950 8970 8400 11500 6200 8850 8561.25 7.26 0 -21352 9856 9352 8986 8482 8116 9170 8300 179 2650 500 6370 10 1 35860429 3023 13.32 2.05 12 1.45 633.00 4122.00 13280 20240517 -36.52 5150 20240923 63.69 9950 -15.28 20250226 7100 18.73 20250203 13280 -36.52 20240517 5150 63.69 20240923 4.98 N 148150 500 179 억 2602095 N N 188 N 00 N
8 20250306 100821 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8570 -280 5 -3.16 2386311655 276096 32.00 8950 8970 8500 11500 6200 8850 8643.05 7.26 0 -32155 9856 9352 8986 8482 8116 9170 8300 179 2650 500 6370 10 1 35860429 3073 13.54 2.08 12 0.77 633.00 4122.00 13280 20240517 -35.47 5150 20240923 66.41 9950 -13.87 20250226 7100 20.70 20250203 13280 -35.47 20240517 5150 66.41 20240923 4.98 N 148150 500 179 억 2602095 N N 188 N 00 N
9 20250306 090825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8750 -100 5 -1.13 329355835 37167 4.31 8950 8970 8750 11500 6200 8850 8861.51 7.26 0 -12009 9856 9352 8986 8482 8116 9170 8300 179 2650 500 6370 10 1 35860429 3138 13.82 2.12 12 0.10 633.00 4122.00 13280 20240517 -34.11 5150 20240923 69.90 9950 -12.06 20250226 7100 23.24 20250203 13280 -34.11 20240517 5150 69.90 20240923 4.98 N 148150 500 179 억 2602095 N N 188 N 00 N
10 20250305 160813 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8850 -120 5 -1.34 7771111100 859132 96.07 8990 9490 8620 11660 6280 8970 9045.59 7.18 0 9581 9656 9312 9106 8762 8556 9210 8660 179 2690 500 6450 10 1 35860429 3174 13.98 2.15 12 2.40 633.00 4122.00 13280 20240517 -33.36 5150 20240923 71.84 9950 -11.06 20250226 7100 24.65 20250203 13280 -33.36 20240517 5150 71.84 20240923 4.60 N 148150 500 179 억 2574267 N N 188 N 00 N
11 20250305 150816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8880 -90 5 -1.00 7500867950 828527 92.65 8990 9490 8620 11660 6280 8970 9053.56 7.18 0 9319 9656 9312 9106 8762 8556 9210 8660 179 2690 500 6450 10 1 35860429 3184 14.03 2.15 12 2.31 633.00 4122.00 13280 20240517 -33.13 5150 20240923 72.43 9950 -10.75 20250226 7100 25.07 20250203 13280 -33.13 20240517 5150 72.43 20240923 4.60 N 148150 500 179 억 2574267 N N 1442 N 00 N
12 20250305 140815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8790 -180 5 -2.01 6943515975 765342 85.58 8990 9490 8620 11660 6280 8970 9072.84 7.18 0 36636 9656 9312 9106 8762 8556 9210 8660 179 2690 500 6450 10 1 35860429 3152 13.89 2.13 12 2.13 633.00 4122.00 13280 20240517 -33.81 5150 20240923 70.68 9950 -11.66 20250226 7100 23.80 20250203 13280 -33.81 20240517 5150 70.68 20240923 4.60 N 148150 500 179 억 2574267 N N 1442 N 00 N