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
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
20250306,160824,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7730,510,2,7.06,889267775,118389,199.87,7200,7810,7200,9380,5060,7220,7511.08,2.25,0,23823,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,594,-15.62,1.47,12,1.54,-495.00,5260.00,7810,20250306,-1.02,3330,20241210,132.13,7810,-1.02,20250306,3435,125.04,20250103,7810,-1.02,20250306,3330,132.13,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N
20250306,150823,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7800,580,2,8.03,866682155,115466,194.94,7200,7810,7200,9380,5060,7220,7505.95,2.25,0,23835,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,599,-15.76,1.48,12,1.50,-495.00,5260.00,7810,20250306,-0.13,3330,20241210,134.23,7810,-0.13,20250306,3435,127.07,20250103,7810,-0.13,20250306,3330,134.23,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N
20250306,140822,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7480,260,2,3.60,610437895,82180,138.74,7200,7590,7200,9380,5060,7220,7428.06,2.25,0,15682,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,574,-15.11,1.42,12,1.07,-495.00,5260.00,7590,20250306,-1.45,3330,20241210,124.62,7590,-1.45,20250306,3435,117.76,20250103,7590,-1.45,20250306,3330,124.62,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N
20250306,130823,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7550,330,2,4.57,578947215,77976,131.64,7200,7590,7200,9380,5060,7220,7424.68,2.25,0,14050,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,580,-15.25,1.44,12,1.02,-495.00,5260.00,7590,20250306,-0.53,3330,20241210,126.73,7590,-0.53,20250306,3435,119.80,20250103,7590,-0.53,20250306,3330,126.73,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N
20250306,120822,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7540,320,2,4.43,554015555,74668,126.06,7200,7590,7200,9380,5060,7220,7419.72,2.25,0,15374,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,579,-15.23,1.43,12,0.97,-495.00,5260.00,7590,20250306,-0.66,3330,20241210,126.43,7590,-0.66,20250306,3435,119.51,20250103,7590,-0.66,20250306,3330,126.43,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N
20250306,110819,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7390,170,2,2.35,375199575,50825,85.81,7200,7460,7200,9380,5060,7220,7382.19,2.25,0,10235,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,568,-14.93,1.40,12,0.66,-495.00,5260.00,7460,20250306,-0.94,3330,20241210,121.92,7460,-0.94,20250306,3435,115.14,20250103,7460,-0.94,20250306,3330,121.92,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N
20250306,100821,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7340,120,2,1.66,247665790,33543,56.63,7200,7460,7200,9380,5060,7220,7383.53,2.25,0,6346,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,564,-14.83,1.40,12,0.44,-495.00,5260.00,7460,20250306,-1.61,3330,20241210,120.42,7460,-1.61,20250306,3435,113.68,20250103,7460,-1.61,20250306,3330,120.42,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N
20250306,090825,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7270,50,2,0.69,16579725,2279,3.85,7200,7300,7200,9380,5060,7220,7275.00,2.25,0,-1305,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,558,-14.69,1.38,12,0.03,-495.00,5260.00,7300,20250306,-0.41,3330,20241210,118.32,7300,-0.41,20250306,3435,111.64,20250103,7300,-0.41,20250306,3330,118.32,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N
20250305,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,140,2,1.98,415915655,58923,19.51,7020,7250,6880,9200,4960,7080,7058.63,2.30,0,-4921,7693,7386,6953,6646,6213,7540,6800,40,2120,500,4810,10,1,7679368,554,-14.59,1.37,12,0.77,-495.00,5260.00,7260,20250304,-0.55,3330,20241210,116.82,7260,-0.55,20250304,3435,110.19,20250103,7260,-0.55,20250304,3330,116.82,20241210,0.02,N,148250,500,39 억,,176835,N,N,0,N,00,N
20250305,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,140,2,1.98,391168875,55479,18.37,7020,7250,6880,9200,4960,7080,7050.76,2.30,0,-4786,7693,7386,6953,6646,6213,7540,6800,40,2120,500,4810,10,1,7679368,554,-14.59,1.37,12,0.72,-495.00,5260.00,7260,20250304,-0.55,3330,20241210,116.82,7260,-0.55,20250304,3435,110.19,20250103,7260,-0.55,20250304,3330,116.82,20241210,0.02,N,148250,500,39 억,,176835,N,N,0,N,00,N
20250305,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,20,2,0.28,311656275,44441,14.72,7020,7250,6880,9200,4960,7080,7012.81,2.30,0,-2977,7693,7386,6953,6646,6213,7540,6800,40,2120,500,4810,10,1,7679368,545,-14.34,1.35,12,0.58,-495.00,5260.00,7260,20250304,-2.20,3330,20241210,113.21,7260,-2.20,20250304,3435,106.70,20250103,7260,-2.20,20250304,3330,113.21,20241210,0.02,N,148250,500,39 억,,176835,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 20250306 160824 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7730 510 2 7.06 889267775 118389 199.87 7200 7810 7200 9380 5060 7220 7511.08 2.25 0 23823 7486 7352 7116 6982 6746 7420 7050 40 2160 500 4900 10 1 7679368 594 -15.62 1.47 12 1.54 -495.00 5260.00 7810 20250306 -1.02 3330 20241210 132.13 7810 -1.02 20250306 3435 125.04 20250103 7810 -1.02 20250306 3330 132.13 20241210 0.02 N 148250 500 39 억 172902 N N 0 N 00 N
3 20250306 150823 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7800 580 2 8.03 866682155 115466 194.94 7200 7810 7200 9380 5060 7220 7505.95 2.25 0 23835 7486 7352 7116 6982 6746 7420 7050 40 2160 500 4900 10 1 7679368 599 -15.76 1.48 12 1.50 -495.00 5260.00 7810 20250306 -0.13 3330 20241210 134.23 7810 -0.13 20250306 3435 127.07 20250103 7810 -0.13 20250306 3330 134.23 20241210 0.02 N 148250 500 39 억 172902 N N 0 N 00 N
4 20250306 140822 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7480 260 2 3.60 610437895 82180 138.74 7200 7590 7200 9380 5060 7220 7428.06 2.25 0 15682 7486 7352 7116 6982 6746 7420 7050 40 2160 500 4900 10 1 7679368 574 -15.11 1.42 12 1.07 -495.00 5260.00 7590 20250306 -1.45 3330 20241210 124.62 7590 -1.45 20250306 3435 117.76 20250103 7590 -1.45 20250306 3330 124.62 20241210 0.02 N 148250 500 39 억 172902 N N 0 N 00 N
5 20250306 130823 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7550 330 2 4.57 578947215 77976 131.64 7200 7590 7200 9380 5060 7220 7424.68 2.25 0 14050 7486 7352 7116 6982 6746 7420 7050 40 2160 500 4900 10 1 7679368 580 -15.25 1.44 12 1.02 -495.00 5260.00 7590 20250306 -0.53 3330 20241210 126.73 7590 -0.53 20250306 3435 119.80 20250103 7590 -0.53 20250306 3330 126.73 20241210 0.02 N 148250 500 39 억 172902 N N 0 N 00 N
6 20250306 120822 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7540 320 2 4.43 554015555 74668 126.06 7200 7590 7200 9380 5060 7220 7419.72 2.25 0 15374 7486 7352 7116 6982 6746 7420 7050 40 2160 500 4900 10 1 7679368 579 -15.23 1.43 12 0.97 -495.00 5260.00 7590 20250306 -0.66 3330 20241210 126.43 7590 -0.66 20250306 3435 119.51 20250103 7590 -0.66 20250306 3330 126.43 20241210 0.02 N 148250 500 39 억 172902 N N 0 N 00 N
7 20250306 110819 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7390 170 2 2.35 375199575 50825 85.81 7200 7460 7200 9380 5060 7220 7382.19 2.25 0 10235 7486 7352 7116 6982 6746 7420 7050 40 2160 500 4900 10 1 7679368 568 -14.93 1.40 12 0.66 -495.00 5260.00 7460 20250306 -0.94 3330 20241210 121.92 7460 -0.94 20250306 3435 115.14 20250103 7460 -0.94 20250306 3330 121.92 20241210 0.02 N 148250 500 39 억 172902 N N 0 N 00 N
8 20250306 100821 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7340 120 2 1.66 247665790 33543 56.63 7200 7460 7200 9380 5060 7220 7383.53 2.25 0 6346 7486 7352 7116 6982 6746 7420 7050 40 2160 500 4900 10 1 7679368 564 -14.83 1.40 12 0.44 -495.00 5260.00 7460 20250306 -1.61 3330 20241210 120.42 7460 -1.61 20250306 3435 113.68 20250103 7460 -1.61 20250306 3330 120.42 20241210 0.02 N 148250 500 39 억 172902 N N 0 N 00 N
9 20250306 090825 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7270 50 2 0.69 16579725 2279 3.85 7200 7300 7200 9380 5060 7220 7275.00 2.25 0 -1305 7486 7352 7116 6982 6746 7420 7050 40 2160 500 4900 10 1 7679368 558 -14.69 1.38 12 0.03 -495.00 5260.00 7300 20250306 -0.41 3330 20241210 118.32 7300 -0.41 20250306 3435 111.64 20250103 7300 -0.41 20250306 3330 118.32 20241210 0.02 N 148250 500 39 억 172902 N N 0 N 00 N
10 20250305 160814 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 140 2 1.98 415915655 58923 19.51 7020 7250 6880 9200 4960 7080 7058.63 2.30 0 -4921 7693 7386 6953 6646 6213 7540 6800 40 2120 500 4810 10 1 7679368 554 -14.59 1.37 12 0.77 -495.00 5260.00 7260 20250304 -0.55 3330 20241210 116.82 7260 -0.55 20250304 3435 110.19 20250103 7260 -0.55 20250304 3330 116.82 20241210 0.02 N 148250 500 39 억 176835 N N 0 N 00 N
11 20250305 150817 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 140 2 1.98 391168875 55479 18.37 7020 7250 6880 9200 4960 7080 7050.76 2.30 0 -4786 7693 7386 6953 6646 6213 7540 6800 40 2120 500 4810 10 1 7679368 554 -14.59 1.37 12 0.72 -495.00 5260.00 7260 20250304 -0.55 3330 20241210 116.82 7260 -0.55 20250304 3435 110.19 20250103 7260 -0.55 20250304 3330 116.82 20241210 0.02 N 148250 500 39 억 176835 N N 0 N 00 N
12 20250305 140816 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 20 2 0.28 311656275 44441 14.72 7020 7250 6880 9200 4960 7080 7012.81 2.30 0 -2977 7693 7386 6953 6646 6213 7540 6800 40 2120 500 4810 10 1 7679368 545 -14.34 1.35 12 0.58 -495.00 5260.00 7260 20250304 -2.20 3330 20241210 113.21 7260 -2.20 20250304 3435 106.70 20250103 7260 -2.20 20250304 3330 113.21 20241210 0.02 N 148250 500 39 억 176835 N N 0 N 00 N