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
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
20250313,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,110,2,1.24,100037535,11329,107.20,8860,9000,8750,11550,6230,8890,8830.22,0.85,0,-480,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1405,29.22,0.90,12,0.07,308.00,9970.00,17640,20240701,-48.98,6860,20241209,31.20,9780,-7.98,20250227,7700,16.88,20250103,17640,-48.98,20240701,6860,31.20,20241209,0.55,N,149950,500,81 억,,132314,N,N,1,N,00,N
20250313,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-40,5,-0.45,75147895,8509,80.52,8860,9000,8750,11550,6230,8890,8831.58,0.85,0,-511,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1381,28.73,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.83,6860,20241209,29.01,9780,-9.51,20250227,7700,14.94,20250103,17640,-49.83,20240701,6860,29.01,20241209,0.55,N,149950,500,81 억,,132314,N,N,0,N,00,N
20250313,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,-20,5,-0.22,65153535,7378,69.81,8860,9000,8750,11550,6230,8890,8830.79,0.85,0,-572,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1384,28.80,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.72,6860,20241209,29.30,9780,-9.30,20250227,7700,15.19,20250103,17640,-49.72,20240701,6860,29.30,20241209,0.55,N,149950,500,81 억,,132314,N,N,0,N,00,N
20250313,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-90,5,-1.01,51979565,5885,55.69,8860,9000,8750,11550,6230,8890,8832.55,0.85,0,-703,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1373,28.57,0.88,12,0.04,308.00,9970.00,17640,20240701,-50.11,6860,20241209,28.28,9780,-10.02,20250227,7700,14.29,20250103,17640,-50.11,20240701,6860,28.28,20241209,0.55,N,149950,500,81 억,,132314,N,N,0,N,00,N
20250313,120845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-70,5,-0.79,49142645,5562,52.63,8860,9000,8750,11550,6230,8890,8835.43,0.85,0,-656,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1377,28.64,0.88,12,0.04,308.00,9970.00,17640,20240701,-50.00,6860,20241209,28.57,9780,-9.82,20250227,7700,14.55,20250103,17640,-50.00,20240701,6860,28.57,20241209,0.55,N,149950,500,81 억,,132314,N,N,0,N,00,N
20250313,110846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-80,5,-0.90,45456315,5143,48.67,8860,9000,8750,11550,6230,8890,8838.48,0.85,0,-748,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1375,28.60,0.88,12,0.03,308.00,9970.00,17640,20240701,-50.06,6860,20241209,28.43,9780,-9.92,20250227,7700,14.42,20250103,17640,-50.06,20240701,6860,28.43,20241209,0.55,N,149950,500,81 억,,132314,N,N,0,N,00,N
20250313,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,20,2,0.22,34013345,3850,36.43,8860,9000,8750,11550,6230,8890,8834.64,0.85,0,-712,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1391,28.93,0.89,12,0.02,308.00,9970.00,17640,20240701,-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,,132314,N,N,0,N,00,N
20250313,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,-120,5,-1.35,3400990,387,3.66,8860,8860,8750,11550,6230,8890,8788.09,0.85,0,-107,9036,8962,8836,8762,8636,9000,8800,82,2660,500,6040,10,1,15607500,1369,28.47,0.88,12,0.00,308.00,9970.00,17640,20240701,-50.28,6860,20241209,27.84,9780,-10.33,20250227,7700,13.90,20250103,17640,-50.28,20240701,6860,27.84,20241209,0.55,N,149950,500,81 억,,132314,N,N,0,N,00,N
20250312,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,220,2,2.54,82196200,9336,58.24,8850,8910,8710,11270,6070,8670,8804.22,0.85,0,-11,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1388,28.86,0.89,12,0.06,308.00,9970.00,17640,20240701,-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,,132333,N,N,0,N,00,N
20250312,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,140,2,1.61,77951610,8856,55.24,8850,8910,8710,11270,6070,8670,8802.12,0.85,0,0,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1375,28.60,0.88,12,0.06,308.00,9970.00,17640,20240701,-50.06,6860,20241209,28.43,9780,-9.92,20250227,7700,14.42,20250103,17640,-50.06,20240701,6860,28.43,20241209,0.55,N,149950,500,81 억,,132333,N,N,0,N,00,N
20250312,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,100,2,1.15,71075660,8072,50.35,8850,8910,8710,11270,6070,8670,8805.21,0.85,0,-413,9056,8862,8586,8392,8116,8725,8255,82,2600,500,5890,10,1,15607500,1369,28.47,0.88,12,0.05,308.00,9970.00,17640,20240701,-50.28,6860,20241209,27.84,9780,-10.33,20250227,7700,13.90,20250103,17640,-50.28,20240701,6860,27.84,20241209,0.55,N,149950,500,81 억,,132333,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 160845 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 110 2 1.24 100037535 11329 107.20 8860 9000 8750 11550 6230 8890 8830.22 0.85 0 -480 9036 8962 8836 8762 8636 9000 8800 82 2660 500 6040 10 1 15607500 1405 29.22 0.90 12 0.07 308.00 9970.00 17640 20240701 -48.98 6860 20241209 31.20 9780 -7.98 20250227 7700 16.88 20250103 17640 -48.98 20240701 6860 31.20 20241209 0.55 N 149950 500 81 억 132314 N N 1 N 00 N
3 20250313 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 -40 5 -0.45 75147895 8509 80.52 8860 9000 8750 11550 6230 8890 8831.58 0.85 0 -511 9036 8962 8836 8762 8636 9000 8800 82 2660 500 6040 10 1 15607500 1381 28.73 0.89 12 0.05 308.00 9970.00 17640 20240701 -49.83 6860 20241209 29.01 9780 -9.51 20250227 7700 14.94 20250103 17640 -49.83 20240701 6860 29.01 20241209 0.55 N 149950 500 81 억 132314 N N 0 N 00 N
4 20250313 140844 57 100.00 KOSDAQ 전기·전자 N N N N N 8870 -20 5 -0.22 65153535 7378 69.81 8860 9000 8750 11550 6230 8890 8830.79 0.85 0 -572 9036 8962 8836 8762 8636 9000 8800 82 2660 500 6040 10 1 15607500 1384 28.80 0.89 12 0.05 308.00 9970.00 17640 20240701 -49.72 6860 20241209 29.30 9780 -9.30 20250227 7700 15.19 20250103 17640 -49.72 20240701 6860 29.30 20241209 0.55 N 149950 500 81 억 132314 N N 0 N 00 N
5 20250313 130846 57 100.00 KOSDAQ 전기·전자 N N N N N 8800 -90 5 -1.01 51979565 5885 55.69 8860 9000 8750 11550 6230 8890 8832.55 0.85 0 -703 9036 8962 8836 8762 8636 9000 8800 82 2660 500 6040 10 1 15607500 1373 28.57 0.88 12 0.04 308.00 9970.00 17640 20240701 -50.11 6860 20241209 28.28 9780 -10.02 20250227 7700 14.29 20250103 17640 -50.11 20240701 6860 28.28 20241209 0.55 N 149950 500 81 억 132314 N N 0 N 00 N
6 20250313 120845 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 -70 5 -0.79 49142645 5562 52.63 8860 9000 8750 11550 6230 8890 8835.43 0.85 0 -656 9036 8962 8836 8762 8636 9000 8800 82 2660 500 6040 10 1 15607500 1377 28.64 0.88 12 0.04 308.00 9970.00 17640 20240701 -50.00 6860 20241209 28.57 9780 -9.82 20250227 7700 14.55 20250103 17640 -50.00 20240701 6860 28.57 20241209 0.55 N 149950 500 81 억 132314 N N 0 N 00 N
7 20250313 110846 57 100.00 KOSDAQ 전기·전자 N N N N N 8810 -80 5 -0.90 45456315 5143 48.67 8860 9000 8750 11550 6230 8890 8838.48 0.85 0 -748 9036 8962 8836 8762 8636 9000 8800 82 2660 500 6040 10 1 15607500 1375 28.60 0.88 12 0.03 308.00 9970.00 17640 20240701 -50.06 6860 20241209 28.43 9780 -9.92 20250227 7700 14.42 20250103 17640 -50.06 20240701 6860 28.43 20241209 0.55 N 149950 500 81 억 132314 N N 0 N 00 N
8 20250313 100844 57 100.00 KOSDAQ 전기·전자 N N N N N 8910 20 2 0.22 34013345 3850 36.43 8860 9000 8750 11550 6230 8890 8834.64 0.85 0 -712 9036 8962 8836 8762 8636 9000 8800 82 2660 500 6040 10 1 15607500 1391 28.93 0.89 12 0.02 308.00 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 132314 N N 0 N 00 N
9 20250313 090847 57 100.00 KOSDAQ 전기·전자 N N N N N 8770 -120 5 -1.35 3400990 387 3.66 8860 8860 8750 11550 6230 8890 8788.09 0.85 0 -107 9036 8962 8836 8762 8636 9000 8800 82 2660 500 6040 10 1 15607500 1369 28.47 0.88 12 0.00 308.00 9970.00 17640 20240701 -50.28 6860 20241209 27.84 9780 -10.33 20250227 7700 13.90 20250103 17640 -50.28 20240701 6860 27.84 20241209 0.55 N 149950 500 81 억 132314 N N 0 N 00 N
10 20250312 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 8890 220 2 2.54 82196200 9336 58.24 8850 8910 8710 11270 6070 8670 8804.22 0.85 0 -11 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 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 132333 N N 0 N 00 N
11 20250312 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 8810 140 2 1.61 77951610 8856 55.24 8850 8910 8710 11270 6070 8670 8802.12 0.85 0 0 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1375 28.60 0.88 12 0.06 308.00 9970.00 17640 20240701 -50.06 6860 20241209 28.43 9780 -9.92 20250227 7700 14.42 20250103 17640 -50.06 20240701 6860 28.43 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N
12 20250312 140839 57 100.00 KOSDAQ 전기·전자 N N N N N 8770 100 2 1.15 71075660 8072 50.35 8850 8910 8710 11270 6070 8670 8805.21 0.85 0 -413 9056 8862 8586 8392 8116 8725 8255 82 2600 500 5890 10 1 15607500 1369 28.47 0.88 12 0.05 308.00 9970.00 17640 20240701 -50.28 6860 20241209 27.84 9780 -10.33 20250227 7700 13.90 20250103 17640 -50.28 20240701 6860 27.84 20241209 0.55 N 149950 500 81 억 132333 N N 0 N 00 N