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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
243840/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
20250312,161010,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4830,0,3,0.00,304251566,63262,75.12,4830,4990,4745,6270,3385,4830,4809.38,5.93,0,-13774,5006,4917,4741,4652,4476,4962,4697,195,1440,500,3470,5,1,38919035,1880,7.12,0.65,12,0.16,678.00,7407.00,13060,20240327,-63.02,4235,20250210,14.05,5370,-10.06,20250107,4235,14.05,20250210,65300,-92.60,20240327,4235,14.05,20250210,1.99,N,243840,500,194 억,,2307438,N,N,247,N,00,N
20250312,151012,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4835,5,2,0.10,295880316,61529,73.07,4830,4990,4745,6270,3385,4830,4808.79,5.93,0,-13855,5006,4917,4741,4652,4476,4962,4697,195,1440,500,3470,5,1,38919035,1882,7.13,0.65,12,0.16,678.00,7407.00,13060,20240327,-62.98,4235,20250210,14.17,5370,-9.96,20250107,4235,14.17,20250210,65300,-92.60,20240327,4235,14.17,20250210,1.99,N,243840,500,194 억,,2307438,N,N,362,N,00,N
20250312,141009,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4825,-5,5,-0.10,244426941,50860,60.40,4830,4990,4745,6270,3385,4830,4805.88,5.93,0,-10797,5006,4917,4741,4652,4476,4962,4697,195,1440,500,3470,5,1,38919035,1878,7.12,0.65,12,0.13,678.00,7407.00,13060,20240327,-63.06,4235,20250210,13.93,5370,-10.15,20250107,4235,13.93,20250210,65300,-92.61,20240327,4235,13.93,20250210,1.99,N,243840,500,194 억,,2307438,N,N,362,N,00,N
20250312,131010,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4830,0,3,0.00,220301217,45857,54.46,4830,4990,4745,6270,3385,4830,4804.09,5.93,0,-9227,5006,4917,4741,4652,4476,4962,4697,195,1440,500,3470,5,1,38919035,1880,7.12,0.65,12,0.12,678.00,7407.00,13060,20240327,-63.02,4235,20250210,14.05,5370,-10.06,20250107,4235,14.05,20250210,65300,-92.60,20240327,4235,14.05,20250210,1.99,N,243840,500,194 억,,2307438,N,N,362,N,00,N
20250312,121013,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,10,2,0.21,182388422,38014,45.14,4830,4990,4745,6270,3385,4830,4797.93,5.93,0,-9284,5006,4917,4741,4652,4476,4962,4697,195,1440,500,3470,5,1,38919035,1884,7.14,0.65,12,0.10,678.00,7407.00,13060,20240327,-62.94,4235,20250210,14.29,5370,-9.87,20250107,4235,14.29,20250210,65300,-92.59,20240327,4235,14.29,20250210,1.99,N,243840,500,194 억,,2307438,N,N,362,N,00,N
20250312,111005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4810,-20,5,-0.41,163371900,34079,40.47,4830,4990,4745,6270,3385,4830,4793.92,5.93,0,-8474,5006,4917,4741,4652,4476,4962,4697,195,1440,500,3470,5,1,38919035,1872,7.09,0.65,12,0.09,678.00,7407.00,13060,20240327,-63.17,4235,20250210,13.58,5370,-10.43,20250107,4235,13.58,20250210,65300,-92.63,20240327,4235,13.58,20250210,1.99,N,243840,500,194 억,,2307438,N,N,362,N,00,N
20250312,101007,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4800,-30,5,-0.62,144570885,30161,35.82,4830,4990,4745,6270,3385,4830,4793.31,5.93,0,-8717,5006,4917,4741,4652,4476,4962,4697,195,1440,500,3470,5,1,38919035,1868,7.08,0.65,12,0.08,678.00,7407.00,13060,20240327,-63.25,4235,20250210,13.34,5370,-10.61,20250107,4235,13.34,20250210,65300,-92.65,20240327,4235,13.34,20250210,1.99,N,243840,500,194 억,,2307438,N,N,362,N,00,N
20250312,091014,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4800,-30,5,-0.62,65120580,13566,16.11,4830,4990,4745,6270,3385,4830,4800.28,5.93,0,-1194,5006,4917,4741,4652,4476,4962,4697,195,1440,500,3470,5,1,38919035,1868,7.08,0.65,12,0.03,678.00,7407.00,13060,20240327,-63.25,4235,20250210,13.34,5370,-10.61,20250107,4235,13.34,20250210,65300,-92.65,20240327,4235,13.34,20250210,1.99,N,243840,500,194 억,,2307438,N,N,362,N,00,N
20250311,161002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4830,40,2,0.84,389278312,83594,78.43,4720,4830,4565,6220,3355,4790,4656.51,5.97,0,-27786,5036,4912,4781,4657,4526,4975,4720,195,1430,500,3440,5,1,38919035,1880,7.12,0.65,12,0.21,678.00,7407.00,13060,20240327,-63.02,4235,20250210,14.05,5370,-10.06,20250107,4235,14.05,20250210,65300,-92.60,20240327,4235,14.05,20250210,1.99,N,243840,500,194 억,,2325267,N,N,362,N,00,N
20250311,151005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4750,-40,5,-0.84,349030182,75156,70.51,4720,4800,4565,6220,3355,4790,4644.04,5.97,0,-23894,5036,4912,4781,4657,4526,4975,4720,195,1430,500,3440,5,1,38919035,1849,7.01,0.64,12,0.19,678.00,7407.00,13060,20240327,-63.63,4235,20250210,12.16,5370,-11.55,20250107,4235,12.16,20250210,65300,-92.73,20240327,4235,12.16,20250210,1.99,N,243840,500,194 억,,2325267,N,N,416,N,00,N
20250311,141008,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4695,-95,5,-1.98,294020690,63464,59.54,4720,4720,4565,6220,3355,4790,4632.82,5.97,0,-24460,5036,4912,4781,4657,4526,4975,4720,195,1430,500,3440,5,1,38919035,1827,6.92,0.63,12,0.16,678.00,7407.00,13060,20240327,-64.05,4235,20250210,10.86,5370,-12.57,20250107,4235,10.86,20250210,65300,-92.81,20240327,4235,10.86,20250210,1.99,N,243840,500,194 억,,2325267,N,N,416,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 20250312 161010 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4830 0 3 0.00 304251566 63262 75.12 4830 4990 4745 6270 3385 4830 4809.38 5.93 0 -13774 5006 4917 4741 4652 4476 4962 4697 195 1440 500 3470 5 1 38919035 1880 7.12 0.65 12 0.16 678.00 7407.00 13060 20240327 -63.02 4235 20250210 14.05 5370 -10.06 20250107 4235 14.05 20250210 65300 -92.60 20240327 4235 14.05 20250210 1.99 N 243840 500 194 억 2307438 N N 247 N 00 N
3 20250312 151012 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4835 5 2 0.10 295880316 61529 73.07 4830 4990 4745 6270 3385 4830 4808.79 5.93 0 -13855 5006 4917 4741 4652 4476 4962 4697 195 1440 500 3470 5 1 38919035 1882 7.13 0.65 12 0.16 678.00 7407.00 13060 20240327 -62.98 4235 20250210 14.17 5370 -9.96 20250107 4235 14.17 20250210 65300 -92.60 20240327 4235 14.17 20250210 1.99 N 243840 500 194 억 2307438 N N 362 N 00 N
4 20250312 141009 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4825 -5 5 -0.10 244426941 50860 60.40 4830 4990 4745 6270 3385 4830 4805.88 5.93 0 -10797 5006 4917 4741 4652 4476 4962 4697 195 1440 500 3470 5 1 38919035 1878 7.12 0.65 12 0.13 678.00 7407.00 13060 20240327 -63.06 4235 20250210 13.93 5370 -10.15 20250107 4235 13.93 20250210 65300 -92.61 20240327 4235 13.93 20250210 1.99 N 243840 500 194 억 2307438 N N 362 N 00 N
5 20250312 131010 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4830 0 3 0.00 220301217 45857 54.46 4830 4990 4745 6270 3385 4830 4804.09 5.93 0 -9227 5006 4917 4741 4652 4476 4962 4697 195 1440 500 3470 5 1 38919035 1880 7.12 0.65 12 0.12 678.00 7407.00 13060 20240327 -63.02 4235 20250210 14.05 5370 -10.06 20250107 4235 14.05 20250210 65300 -92.60 20240327 4235 14.05 20250210 1.99 N 243840 500 194 억 2307438 N N 362 N 00 N
6 20250312 121013 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4840 10 2 0.21 182388422 38014 45.14 4830 4990 4745 6270 3385 4830 4797.93 5.93 0 -9284 5006 4917 4741 4652 4476 4962 4697 195 1440 500 3470 5 1 38919035 1884 7.14 0.65 12 0.10 678.00 7407.00 13060 20240327 -62.94 4235 20250210 14.29 5370 -9.87 20250107 4235 14.29 20250210 65300 -92.59 20240327 4235 14.29 20250210 1.99 N 243840 500 194 억 2307438 N N 362 N 00 N
7 20250312 111005 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4810 -20 5 -0.41 163371900 34079 40.47 4830 4990 4745 6270 3385 4830 4793.92 5.93 0 -8474 5006 4917 4741 4652 4476 4962 4697 195 1440 500 3470 5 1 38919035 1872 7.09 0.65 12 0.09 678.00 7407.00 13060 20240327 -63.17 4235 20250210 13.58 5370 -10.43 20250107 4235 13.58 20250210 65300 -92.63 20240327 4235 13.58 20250210 1.99 N 243840 500 194 억 2307438 N N 362 N 00 N
8 20250312 101007 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4800 -30 5 -0.62 144570885 30161 35.82 4830 4990 4745 6270 3385 4830 4793.31 5.93 0 -8717 5006 4917 4741 4652 4476 4962 4697 195 1440 500 3470 5 1 38919035 1868 7.08 0.65 12 0.08 678.00 7407.00 13060 20240327 -63.25 4235 20250210 13.34 5370 -10.61 20250107 4235 13.34 20250210 65300 -92.65 20240327 4235 13.34 20250210 1.99 N 243840 500 194 억 2307438 N N 362 N 00 N
9 20250312 091014 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4800 -30 5 -0.62 65120580 13566 16.11 4830 4990 4745 6270 3385 4830 4800.28 5.93 0 -1194 5006 4917 4741 4652 4476 4962 4697 195 1440 500 3470 5 1 38919035 1868 7.08 0.65 12 0.03 678.00 7407.00 13060 20240327 -63.25 4235 20250210 13.34 5370 -10.61 20250107 4235 13.34 20250210 65300 -92.65 20240327 4235 13.34 20250210 1.99 N 243840 500 194 억 2307438 N N 362 N 00 N
10 20250311 161002 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4830 40 2 0.84 389278312 83594 78.43 4720 4830 4565 6220 3355 4790 4656.51 5.97 0 -27786 5036 4912 4781 4657 4526 4975 4720 195 1430 500 3440 5 1 38919035 1880 7.12 0.65 12 0.21 678.00 7407.00 13060 20240327 -63.02 4235 20250210 14.05 5370 -10.06 20250107 4235 14.05 20250210 65300 -92.60 20240327 4235 14.05 20250210 1.99 N 243840 500 194 억 2325267 N N 362 N 00 N
11 20250311 151005 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4750 -40 5 -0.84 349030182 75156 70.51 4720 4800 4565 6220 3355 4790 4644.04 5.97 0 -23894 5036 4912 4781 4657 4526 4975 4720 195 1430 500 3440 5 1 38919035 1849 7.01 0.64 12 0.19 678.00 7407.00 13060 20240327 -63.63 4235 20250210 12.16 5370 -11.55 20250107 4235 12.16 20250210 65300 -92.73 20240327 4235 12.16 20250210 1.99 N 243840 500 194 억 2325267 N N 416 N 00 N
12 20250311 141008 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4695 -95 5 -1.98 294020690 63464 59.54 4720 4720 4565 6220 3355 4790 4632.82 5.97 0 -24460 5036 4912 4781 4657 4526 4975 4720 195 1430 500 3440 5 1 38919035 1827 6.92 0.63 12 0.16 678.00 7407.00 13060 20240327 -64.05 4235 20250210 10.86 5370 -12.57 20250107 4235 10.86 20250210 65300 -92.81 20240327 4235 10.86 20250210 1.99 N 243840 500 194 억 2325267 N N 416 N 00 N