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
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
20250306,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-200,5,-2.20,87374850,9815,124.04,9090,9180,8810,11810,6370,9090,8902.20,0.86,0,-1841,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1388,28.86,0.89,12,0.06,308.00,9970.00,17640,20240701,-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,,134464,N,N,11,N,00,N
20250306,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-250,5,-2.75,64502050,7232,91.39,9090,9180,8810,11810,6370,9090,8918.98,0.86,0,-1618,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1380,28.70,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.89,6860,20241209,28.86,9780,-9.61,20250227,7700,14.81,20250103,17640,-49.89,20240701,6860,28.86,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N
20250306,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-200,5,-2.20,43257060,4829,61.03,9090,9180,8870,11810,6370,9090,8957.77,0.86,0,-1422,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1388,28.86,0.89,12,0.03,308.00,9970.00,17640,20240701,-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,,134464,N,N,11,N,00,N
20250306,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-180,5,-1.98,40061620,4470,56.49,9090,9180,8870,11810,6370,9090,8962.33,0.86,0,-1416,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1391,28.93,0.89,12,0.03,308.00,9970.00,17640,20240701,-49.49,6860,20241209,29.88,9780,-8.90,20250227,7700,15.71,20250103,17640,-49.49,20240701,6860,29.88,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N
20250306,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-140,5,-1.54,30034330,3343,42.25,9090,9180,8910,11810,6370,9090,8984.24,0.86,0,-1363,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1397,29.06,0.90,12,0.02,308.00,9970.00,17640,20240701,-49.26,6860,20241209,30.47,9780,-8.49,20250227,7700,16.23,20250103,17640,-49.26,20240701,6860,30.47,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N
20250306,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-80,5,-0.88,25495730,2835,35.83,9090,9180,8930,11810,6370,9090,8993.20,0.86,0,-1242,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1406,29.25,0.90,12,0.02,308.00,9970.00,17640,20240701,-48.92,6860,20241209,31.34,9780,-7.87,20250227,7700,17.01,20250103,17640,-48.92,20240701,6860,31.34,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N
20250306,100823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-160,5,-1.76,14449940,1603,20.26,9090,9180,8930,11810,6370,9090,9014.31,0.86,0,-607,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1394,28.99,0.90,12,0.01,308.00,9970.00,17640,20240701,-49.38,6860,20241209,30.17,9780,-8.69,20250227,7700,15.97,20250103,17640,-49.38,20240701,6860,30.17,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N
20250306,090826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,90,2,0.99,18270,2,0.03,9090,9180,9090,11810,6370,9090,9135.00,0.86,0,-1,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1433,29.81,0.92,12,0.00,308.00,9970.00,17640,20240701,-47.96,6860,20241209,33.82,9780,-6.13,20250227,7700,19.22,20250103,17640,-47.96,20240701,6860,33.82,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N
20250305,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-20,5,-0.22,71012670,7863,50.68,9090,9160,8930,11840,6380,9110,9031.24,0.87,0,-1809,9310,9210,9040,8940,8770,9260,8990,82,2730,500,6190,10,1,15607500,1419,29.51,0.91,12,0.05,308.00,9970.00,17640,20240701,-48.47,6860,20241209,32.51,9780,-7.06,20250227,7700,18.05,20250103,17640,-48.47,20240701,6860,32.51,20241209,0.54,N,149950,500,81 억,,136273,N,N,11,N,00,N
20250305,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-20,5,-0.22,61631880,6825,43.99,9090,9160,8930,11840,6380,9110,9030.31,0.87,0,-1844,9310,9210,9040,8940,8770,9260,8990,82,2730,500,6190,10,1,15607500,1419,29.51,0.91,12,0.04,308.00,9970.00,17640,20240701,-48.47,6860,20241209,32.51,9780,-7.06,20250227,7700,18.05,20250103,17640,-48.47,20240701,6860,32.51,20241209,0.54,N,149950,500,81 억,,136273,N,N,0,N,00,N
20250305,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-40,5,-0.44,47751250,5293,34.11,9090,9160,8930,11840,6380,9110,9021.59,0.87,0,-1665,9310,9210,9040,8940,8770,9260,8990,82,2730,500,6190,10,1,15607500,1416,29.45,0.91,12,0.03,308.00,9970.00,17640,20240701,-48.58,6860,20241209,32.22,9780,-7.26,20250227,7700,17.79,20250103,17640,-48.58,20240701,6860,32.22,20241209,0.54,N,149950,500,81 억,,136273,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 160825 57 100.00 KOSDAQ 전기·전자 N N N N N 8890 -200 5 -2.20 87374850 9815 124.04 9090 9180 8810 11810 6370 9090 8902.20 0.86 0 -1841 9290 9190 9060 8960 8830 9205 8975 82 2720 500 6180 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 134464 N N 11 N 00 N
3 20250306 150824 57 100.00 KOSDAQ 전기·전자 N N N N N 8840 -250 5 -2.75 64502050 7232 91.39 9090 9180 8810 11810 6370 9090 8918.98 0.86 0 -1618 9290 9190 9060 8960 8830 9205 8975 82 2720 500 6180 10 1 15607500 1380 28.70 0.89 12 0.05 308.00 9970.00 17640 20240701 -49.89 6860 20241209 28.86 9780 -9.61 20250227 7700 14.81 20250103 17640 -49.89 20240701 6860 28.86 20241209 0.55 N 149950 500 81 억 134464 N N 11 N 00 N
4 20250306 140823 57 100.00 KOSDAQ 전기·전자 N N N N N 8890 -200 5 -2.20 43257060 4829 61.03 9090 9180 8870 11810 6370 9090 8957.77 0.86 0 -1422 9290 9190 9060 8960 8830 9205 8975 82 2720 500 6180 10 1 15607500 1388 28.86 0.89 12 0.03 308.00 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 134464 N N 11 N 00 N
5 20250306 130825 57 100.00 KOSDAQ 전기·전자 N N N N N 8910 -180 5 -1.98 40061620 4470 56.49 9090 9180 8870 11810 6370 9090 8962.33 0.86 0 -1416 9290 9190 9060 8960 8830 9205 8975 82 2720 500 6180 10 1 15607500 1391 28.93 0.89 12 0.03 308.00 9970.00 17640 20240701 -49.49 6860 20241209 29.88 9780 -8.90 20250227 7700 15.71 20250103 17640 -49.49 20240701 6860 29.88 20241209 0.55 N 149950 500 81 억 134464 N N 11 N 00 N
6 20250306 120823 57 100.00 KOSDAQ 전기·전자 N N N N N 8950 -140 5 -1.54 30034330 3343 42.25 9090 9180 8910 11810 6370 9090 8984.24 0.86 0 -1363 9290 9190 9060 8960 8830 9205 8975 82 2720 500 6180 10 1 15607500 1397 29.06 0.90 12 0.02 308.00 9970.00 17640 20240701 -49.26 6860 20241209 30.47 9780 -8.49 20250227 7700 16.23 20250103 17640 -49.26 20240701 6860 30.47 20241209 0.55 N 149950 500 81 억 134464 N N 11 N 00 N
7 20250306 110820 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -80 5 -0.88 25495730 2835 35.83 9090 9180 8930 11810 6370 9090 8993.20 0.86 0 -1242 9290 9190 9060 8960 8830 9205 8975 82 2720 500 6180 10 1 15607500 1406 29.25 0.90 12 0.02 308.00 9970.00 17640 20240701 -48.92 6860 20241209 31.34 9780 -7.87 20250227 7700 17.01 20250103 17640 -48.92 20240701 6860 31.34 20241209 0.55 N 149950 500 81 억 134464 N N 11 N 00 N
8 20250306 100823 57 100.00 KOSDAQ 전기·전자 N N N N N 8930 -160 5 -1.76 14449940 1603 20.26 9090 9180 8930 11810 6370 9090 9014.31 0.86 0 -607 9290 9190 9060 8960 8830 9205 8975 82 2720 500 6180 10 1 15607500 1394 28.99 0.90 12 0.01 308.00 9970.00 17640 20240701 -49.38 6860 20241209 30.17 9780 -8.69 20250227 7700 15.97 20250103 17640 -49.38 20240701 6860 30.17 20241209 0.55 N 149950 500 81 억 134464 N N 11 N 00 N
9 20250306 090826 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 90 2 0.99 18270 2 0.03 9090 9180 9090 11810 6370 9090 9135.00 0.86 0 -1 9290 9190 9060 8960 8830 9205 8975 82 2720 500 6180 10 1 15607500 1433 29.81 0.92 12 0.00 308.00 9970.00 17640 20240701 -47.96 6860 20241209 33.82 9780 -6.13 20250227 7700 19.22 20250103 17640 -47.96 20240701 6860 33.82 20241209 0.55 N 149950 500 81 억 134464 N N 11 N 00 N
10 20250305 160815 57 100.00 KOSDAQ 전기·전자 N N N N N 9090 -20 5 -0.22 71012670 7863 50.68 9090 9160 8930 11840 6380 9110 9031.24 0.87 0 -1809 9310 9210 9040 8940 8770 9260 8990 82 2730 500 6190 10 1 15607500 1419 29.51 0.91 12 0.05 308.00 9970.00 17640 20240701 -48.47 6860 20241209 32.51 9780 -7.06 20250227 7700 18.05 20250103 17640 -48.47 20240701 6860 32.51 20241209 0.54 N 149950 500 81 억 136273 N N 11 N 00 N
11 20250305 150818 57 100.00 KOSDAQ 전기·전자 N N N N N 9090 -20 5 -0.22 61631880 6825 43.99 9090 9160 8930 11840 6380 9110 9030.31 0.87 0 -1844 9310 9210 9040 8940 8770 9260 8990 82 2730 500 6190 10 1 15607500 1419 29.51 0.91 12 0.04 308.00 9970.00 17640 20240701 -48.47 6860 20241209 32.51 9780 -7.06 20250227 7700 18.05 20250103 17640 -48.47 20240701 6860 32.51 20241209 0.54 N 149950 500 81 억 136273 N N 0 N 00 N
12 20250305 140817 57 100.00 KOSDAQ 전기·전자 N N N N N 9070 -40 5 -0.44 47751250 5293 34.11 9090 9160 8930 11840 6380 9110 9021.59 0.87 0 -1665 9310 9210 9040 8940 8770 9260 8990 82 2730 500 6190 10 1 15607500 1416 29.45 0.91 12 0.03 308.00 9970.00 17640 20240701 -48.58 6860 20241209 32.22 9780 -7.26 20250227 7700 17.79 20250103 17640 -48.58 20240701 6860 32.22 20241209 0.54 N 149950 500 81 억 136273 N N 0 N 00 N