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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,-750,5,-8.58,700990670,84617,111.44,8900,8900,7990,11360,6120,8740,8284.37,2.61,0,-3324,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,614,-16.14,1.52,12,1.10,-495.00,5260.00,9190,20250312,-13.06,3330,20241210,139.94,9190,-13.06,20250312,3435,132.61,20250103,9190,-13.06,20250312,3330,139.94,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N
20250313,150844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-590,5,-6.75,607800580,73093,96.26,8900,8900,8060,11360,6120,8740,8315.44,2.61,0,-887,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,626,-16.46,1.55,12,0.95,-495.00,5260.00,9190,20250312,-11.32,3330,20241210,144.74,9190,-11.32,20250312,3435,137.26,20250103,9190,-11.32,20250312,3330,144.74,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N
20250313,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-470,5,-5.38,381535220,45766,60.27,8900,8900,8100,11360,6120,8740,8336.65,2.61,0,-819,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,635,-16.71,1.57,12,0.60,-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,,200160,N,N,0,N,00,N
20250313,130844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-540,5,-6.18,290615700,34763,45.78,8900,8900,8200,11360,6120,8740,8359.91,2.61,0,-297,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,630,-16.57,1.56,12,0.45,-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,,200160,N,N,0,N,00,N
20250313,120844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-390,5,-4.46,213853650,25456,33.53,8900,8900,8210,11360,6120,8740,8400.91,2.61,0,-244,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,641,-16.87,1.59,12,0.33,-495.00,5260.00,9190,20250312,-9.14,3330,20241210,150.75,9190,-9.14,20250312,3435,143.09,20250103,9190,-9.14,20250312,3330,150.75,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N
20250313,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-410,5,-4.69,200975330,23910,31.49,8900,8900,8210,11360,6120,8740,8405.49,2.61,0,97,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,640,-16.83,1.58,12,0.31,-495.00,5260.00,9190,20250312,-9.36,3330,20241210,150.15,9190,-9.36,20250312,3435,142.50,20250103,9190,-9.36,20250312,3330,150.15,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N
20250313,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,-360,5,-4.12,145005370,17197,22.65,8900,8900,8210,11360,6120,8740,8432.02,2.61,0,-758,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,644,-16.93,1.59,12,0.22,-495.00,5260.00,9190,20250312,-8.81,3330,20241210,151.65,9190,-8.81,20250312,3435,143.96,20250103,9190,-8.81,20250312,3330,151.65,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N
20250313,090846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-50,5,-0.57,17157390,1988,2.62,8900,8900,8550,11360,6120,8740,8630.48,2.61,0,-354,9626,9182,8746,8302,7866,8965,8085,40,2620,500,5940,10,1,7679368,667,-17.56,1.65,12,0.03,-495.00,5260.00,9190,20250312,-5.44,3330,20241210,160.96,9190,-5.44,20250312,3435,152.98,20250103,9190,-5.44,20250312,3330,160.96,20241210,0.01,N,148250,500,39 억,,200160,N,N,0,N,00,N
20250312,160839,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8740,-10,5,-0.11,671091370,75930,67.74,9050,9190,8310,11370,6130,8750,8838.42,2.75,0,-10112,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,671,-17.66,1.66,12,0.99,-495.00,5260.00,9190,20250312,-4.90,3330,20241210,162.46,9190,-4.90,20250312,3435,154.44,20250103,9190,-4.90,20250312,3330,162.46,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,150840,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8320,-430,5,-4.91,642050850,72530,64.71,9050,9190,8310,11370,6130,8750,8852.21,2.75,0,-9072,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,639,-16.81,1.58,12,0.94,-495.00,5260.00,9190,20250312,-9.47,3330,20241210,149.85,9190,-9.47,20250312,3435,142.21,20250103,9190,-9.47,20250312,3330,149.85,20241210,0.02,N,148250,500,39 억,,211041,N,N,0,N,00,N
20250312,140838,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8590,-160,5,-1.83,573908135,64489,57.53,9050,9190,8520,11370,6130,8750,8899.32,2.75,0,-8557,9343,9046,8533,8236,7723,9195,8385,40,2620,500,5950,10,1,7679368,660,-17.35,1.63,12,0.84,-495.00,5260.00,9190,20250312,-6.53,3330,20241210,157.96,9190,-6.53,20250312,3435,150.07,20250103,9190,-6.53,20250312,3330,157.96,20241210,0.02,N,148250,500,39 억,,211041,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 20250313 160843 57 100.00 KOSDAQ 전기·전자 N N N N N 7990 -750 5 -8.58 700990670 84617 111.44 8900 8900 7990 11360 6120 8740 8284.37 2.61 0 -3324 9626 9182 8746 8302 7866 8965 8085 40 2620 500 5940 10 1 7679368 614 -16.14 1.52 12 1.10 -495.00 5260.00 9190 20250312 -13.06 3330 20241210 139.94 9190 -13.06 20250312 3435 132.61 20250103 9190 -13.06 20250312 3330 139.94 20241210 0.01 N 148250 500 39 억 200160 N N 0 N 00 N
3 20250313 150844 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 -590 5 -6.75 607800580 73093 96.26 8900 8900 8060 11360 6120 8740 8315.44 2.61 0 -887 9626 9182 8746 8302 7866 8965 8085 40 2620 500 5940 10 1 7679368 626 -16.46 1.55 12 0.95 -495.00 5260.00 9190 20250312 -11.32 3330 20241210 144.74 9190 -11.32 20250312 3435 137.26 20250103 9190 -11.32 20250312 3330 144.74 20241210 0.01 N 148250 500 39 억 200160 N N 0 N 00 N
4 20250313 140843 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 -470 5 -5.38 381535220 45766 60.27 8900 8900 8100 11360 6120 8740 8336.65 2.61 0 -819 9626 9182 8746 8302 7866 8965 8085 40 2620 500 5940 10 1 7679368 635 -16.71 1.57 12 0.60 -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 200160 N N 0 N 00 N
5 20250313 130844 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 -540 5 -6.18 290615700 34763 45.78 8900 8900 8200 11360 6120 8740 8359.91 2.61 0 -297 9626 9182 8746 8302 7866 8965 8085 40 2620 500 5940 10 1 7679368 630 -16.57 1.56 12 0.45 -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 200160 N N 0 N 00 N
6 20250313 120844 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 -390 5 -4.46 213853650 25456 33.53 8900 8900 8210 11360 6120 8740 8400.91 2.61 0 -244 9626 9182 8746 8302 7866 8965 8085 40 2620 500 5940 10 1 7679368 641 -16.87 1.59 12 0.33 -495.00 5260.00 9190 20250312 -9.14 3330 20241210 150.75 9190 -9.14 20250312 3435 143.09 20250103 9190 -9.14 20250312 3330 150.75 20241210 0.01 N 148250 500 39 억 200160 N N 0 N 00 N
7 20250313 110845 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 -410 5 -4.69 200975330 23910 31.49 8900 8900 8210 11360 6120 8740 8405.49 2.61 0 97 9626 9182 8746 8302 7866 8965 8085 40 2620 500 5940 10 1 7679368 640 -16.83 1.58 12 0.31 -495.00 5260.00 9190 20250312 -9.36 3330 20241210 150.15 9190 -9.36 20250312 3435 142.50 20250103 9190 -9.36 20250312 3330 150.15 20241210 0.01 N 148250 500 39 억 200160 N N 0 N 00 N
8 20250313 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 -360 5 -4.12 145005370 17197 22.65 8900 8900 8210 11360 6120 8740 8432.02 2.61 0 -758 9626 9182 8746 8302 7866 8965 8085 40 2620 500 5940 10 1 7679368 644 -16.93 1.59 12 0.22 -495.00 5260.00 9190 20250312 -8.81 3330 20241210 151.65 9190 -8.81 20250312 3435 143.96 20250103 9190 -8.81 20250312 3330 151.65 20241210 0.01 N 148250 500 39 억 200160 N N 0 N 00 N
9 20250313 090846 57 100.00 KOSDAQ 전기·전자 N N N N N 8690 -50 5 -0.57 17157390 1988 2.62 8900 8900 8550 11360 6120 8740 8630.48 2.61 0 -354 9626 9182 8746 8302 7866 8965 8085 40 2620 500 5940 10 1 7679368 667 -17.56 1.65 12 0.03 -495.00 5260.00 9190 20250312 -5.44 3330 20241210 160.96 9190 -5.44 20250312 3435 152.98 20250103 9190 -5.44 20250312 3330 160.96 20241210 0.01 N 148250 500 39 억 200160 N N 0 N 00 N
10 20250312 160839 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8740 -10 5 -0.11 671091370 75930 67.74 9050 9190 8310 11370 6130 8750 8838.42 2.75 0 -10112 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 671 -17.66 1.66 12 0.99 -495.00 5260.00 9190 20250312 -4.90 3330 20241210 162.46 9190 -4.90 20250312 3435 154.44 20250103 9190 -4.90 20250312 3330 162.46 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
11 20250312 150840 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8320 -430 5 -4.91 642050850 72530 64.71 9050 9190 8310 11370 6130 8750 8852.21 2.75 0 -9072 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 639 -16.81 1.58 12 0.94 -495.00 5260.00 9190 20250312 -9.47 3330 20241210 149.85 9190 -9.47 20250312 3435 142.21 20250103 9190 -9.47 20250312 3330 149.85 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N
12 20250312 140838 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8590 -160 5 -1.83 573908135 64489 57.53 9050 9190 8520 11370 6130 8750 8899.32 2.75 0 -8557 9343 9046 8533 8236 7723 9195 8385 40 2620 500 5950 10 1 7679368 660 -17.35 1.63 12 0.84 -495.00 5260.00 9190 20250312 -6.53 3330 20241210 157.96 9190 -6.53 20250312 3435 150.07 20250103 9190 -6.53 20250312 3330 157.96 20241210 0.02 N 148250 500 39 억 211041 N N 0 N 00 N