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
264850/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
20250312,161030,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4855,5,2,0.10,780945734,158633,89.51,4920,4975,4835,6300,3395,4850,4923.04,0.92,0,14898,5100,4975,4780,4655,4460,5037,4717,30,1450,100,3390,5,1,30294612,1471,28.90,3.09,12,0.52,168.00,1570.00,9180,20240322,-47.11,3720,20241209,30.51,6550,-25.88,20250107,4585,5.89,20250311,9180,-47.11,20240322,3720,30.51,20241209,4.92,N,264850,100,30 억,,278759,N,N,0,N,00,N
20250312,151032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4870,20,2,0.41,759749249,154269,87.04,4920,4975,4835,6300,3395,4850,4924.85,0.92,0,13994,5100,4975,4780,4655,4460,5037,4717,30,1450,100,3390,5,1,30294612,1475,28.99,3.10,12,0.51,168.00,1570.00,9180,20240322,-46.95,3720,20241209,30.91,6550,-25.65,20250107,4585,6.22,20250311,9180,-46.95,20240322,3720,30.91,20241209,4.92,N,264850,100,30 억,,278759,N,N,0,N,00,N
20250312,141029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4895,45,2,0.93,667700344,135383,76.39,4920,4975,4835,6300,3395,4850,4931.96,0.92,0,4005,5100,4975,4780,4655,4460,5037,4717,30,1450,100,3390,5,1,30294612,1483,29.14,3.12,12,0.45,168.00,1570.00,9180,20240322,-46.68,3720,20241209,31.59,6550,-25.27,20250107,4585,6.76,20250311,9180,-46.68,20240322,3720,31.59,20241209,4.92,N,264850,100,30 억,,278759,N,N,0,N,00,N
20250312,131031,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4940,90,2,1.86,599894719,121580,68.60,4920,4975,4835,6300,3395,4850,4934.18,0.92,0,2825,5100,4975,4780,4655,4460,5037,4717,30,1450,100,3390,5,1,30294612,1497,29.40,3.15,12,0.40,168.00,1570.00,9180,20240322,-46.19,3720,20241209,32.80,6550,-24.58,20250107,4585,7.74,20250311,9180,-46.19,20240322,3720,32.80,20241209,4.92,N,264850,100,30 억,,278759,N,N,0,N,00,N
20250312,121033,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4940,90,2,1.86,540706319,109613,61.85,4920,4975,4835,6300,3395,4850,4932.89,0.92,0,5149,5100,4975,4780,4655,4460,5037,4717,30,1450,100,3390,5,1,30294612,1497,29.40,3.15,12,0.36,168.00,1570.00,9180,20240322,-46.19,3720,20241209,32.80,6550,-24.58,20250107,4585,7.74,20250311,9180,-46.19,20240322,3720,32.80,20241209,4.92,N,264850,100,30 억,,278759,N,N,0,N,00,N
20250312,111025,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4950,100,2,2.06,428811824,86965,49.07,4920,4975,4835,6300,3395,4850,4930.89,0.92,0,-2957,5100,4975,4780,4655,4460,5037,4717,30,1450,100,3390,5,1,30294612,1500,29.46,3.15,12,0.29,168.00,1570.00,9180,20240322,-46.08,3720,20241209,33.06,6550,-24.43,20250107,4585,7.96,20250311,9180,-46.08,20240322,3720,33.06,20241209,4.92,N,264850,100,30 억,,278759,N,N,0,N,00,N
20250312,101028,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4950,100,2,2.06,261743179,53296,30.07,4920,4960,4835,6300,3395,4850,4911.16,0.92,0,-841,5100,4975,4780,4655,4460,5037,4717,30,1450,100,3390,5,1,30294612,1500,29.46,3.15,12,0.18,168.00,1570.00,9180,20240322,-46.08,3720,20241209,33.06,6550,-24.43,20250107,4585,7.96,20250311,9180,-46.08,20240322,3720,33.06,20241209,4.92,N,264850,100,30 억,,278759,N,N,0,N,00,N
20250312,091035,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4890,40,2,0.82,49760015,10229,5.77,4920,4925,4835,6300,3395,4850,4864.65,0.92,0,202,5100,4975,4780,4655,4460,5037,4717,30,1450,100,3390,5,1,30294612,1481,29.11,3.11,12,0.03,168.00,1570.00,9180,20240322,-46.73,3720,20241209,31.45,6550,-25.34,20250107,4585,6.65,20250311,9180,-46.73,20240322,3720,31.45,20241209,4.92,N,264850,100,30 억,,278759,N,N,0,N,00,N
20250311,161022,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4850,25,2,0.52,834786649,173659,159.79,4775,4905,4585,6270,3380,4825,4807.00,0.58,0,34189,4941,4882,4841,4782,4741,4912,4812,30,1445,100,3370,5,1,30294612,1469,28.87,3.09,12,0.57,168.00,1570.00,9180,20240322,-47.17,3720,20241209,30.38,6550,-25.95,20250107,4585,5.78,20250311,9180,-47.17,20240322,3720,30.38,20241209,4.98,N,264850,100,30 억,,175901,N,N,0,N,00,N
20250311,151026,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4860,35,2,0.73,812352044,169031,155.53,4775,4905,4585,6270,3380,4825,4805.94,0.58,0,33013,4941,4882,4841,4782,4741,4912,4812,30,1445,100,3370,5,1,30294612,1472,28.93,3.10,12,0.56,168.00,1570.00,9180,20240322,-47.06,3720,20241209,30.65,6550,-25.80,20250107,4585,6.00,20250311,9180,-47.06,20240322,3720,30.65,20241209,4.98,N,264850,100,30 억,,175901,N,N,0,N,00,N
20250311,141028,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4860,35,2,0.73,735540219,153193,140.96,4775,4905,4585,6270,3380,4825,4801.40,0.58,0,24610,4941,4882,4841,4782,4741,4912,4812,30,1445,100,3370,5,1,30294612,1472,28.93,3.10,12,0.51,168.00,1570.00,9180,20240322,-47.06,3720,20241209,30.65,6550,-25.80,20250107,4585,6.00,20250311,9180,-47.06,20240322,3720,30.65,20241209,4.98,N,264850,100,30 억,,175901,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 20250312 161030 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4855 5 2 0.10 780945734 158633 89.51 4920 4975 4835 6300 3395 4850 4923.04 0.92 0 14898 5100 4975 4780 4655 4460 5037 4717 30 1450 100 3390 5 1 30294612 1471 28.90 3.09 12 0.52 168.00 1570.00 9180 20240322 -47.11 3720 20241209 30.51 6550 -25.88 20250107 4585 5.89 20250311 9180 -47.11 20240322 3720 30.51 20241209 4.92 N 264850 100 30 억 278759 N N 0 N 00 N
3 20250312 151032 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4870 20 2 0.41 759749249 154269 87.04 4920 4975 4835 6300 3395 4850 4924.85 0.92 0 13994 5100 4975 4780 4655 4460 5037 4717 30 1450 100 3390 5 1 30294612 1475 28.99 3.10 12 0.51 168.00 1570.00 9180 20240322 -46.95 3720 20241209 30.91 6550 -25.65 20250107 4585 6.22 20250311 9180 -46.95 20240322 3720 30.91 20241209 4.92 N 264850 100 30 억 278759 N N 0 N 00 N
4 20250312 141029 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4895 45 2 0.93 667700344 135383 76.39 4920 4975 4835 6300 3395 4850 4931.96 0.92 0 4005 5100 4975 4780 4655 4460 5037 4717 30 1450 100 3390 5 1 30294612 1483 29.14 3.12 12 0.45 168.00 1570.00 9180 20240322 -46.68 3720 20241209 31.59 6550 -25.27 20250107 4585 6.76 20250311 9180 -46.68 20240322 3720 31.59 20241209 4.92 N 264850 100 30 억 278759 N N 0 N 00 N
5 20250312 131031 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4940 90 2 1.86 599894719 121580 68.60 4920 4975 4835 6300 3395 4850 4934.18 0.92 0 2825 5100 4975 4780 4655 4460 5037 4717 30 1450 100 3390 5 1 30294612 1497 29.40 3.15 12 0.40 168.00 1570.00 9180 20240322 -46.19 3720 20241209 32.80 6550 -24.58 20250107 4585 7.74 20250311 9180 -46.19 20240322 3720 32.80 20241209 4.92 N 264850 100 30 억 278759 N N 0 N 00 N
6 20250312 121033 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4940 90 2 1.86 540706319 109613 61.85 4920 4975 4835 6300 3395 4850 4932.89 0.92 0 5149 5100 4975 4780 4655 4460 5037 4717 30 1450 100 3390 5 1 30294612 1497 29.40 3.15 12 0.36 168.00 1570.00 9180 20240322 -46.19 3720 20241209 32.80 6550 -24.58 20250107 4585 7.74 20250311 9180 -46.19 20240322 3720 32.80 20241209 4.92 N 264850 100 30 억 278759 N N 0 N 00 N
7 20250312 111025 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4950 100 2 2.06 428811824 86965 49.07 4920 4975 4835 6300 3395 4850 4930.89 0.92 0 -2957 5100 4975 4780 4655 4460 5037 4717 30 1450 100 3390 5 1 30294612 1500 29.46 3.15 12 0.29 168.00 1570.00 9180 20240322 -46.08 3720 20241209 33.06 6550 -24.43 20250107 4585 7.96 20250311 9180 -46.08 20240322 3720 33.06 20241209 4.92 N 264850 100 30 억 278759 N N 0 N 00 N
8 20250312 101028 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4950 100 2 2.06 261743179 53296 30.07 4920 4960 4835 6300 3395 4850 4911.16 0.92 0 -841 5100 4975 4780 4655 4460 5037 4717 30 1450 100 3390 5 1 30294612 1500 29.46 3.15 12 0.18 168.00 1570.00 9180 20240322 -46.08 3720 20241209 33.06 6550 -24.43 20250107 4585 7.96 20250311 9180 -46.08 20240322 3720 33.06 20241209 4.92 N 264850 100 30 억 278759 N N 0 N 00 N
9 20250312 091035 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4890 40 2 0.82 49760015 10229 5.77 4920 4925 4835 6300 3395 4850 4864.65 0.92 0 202 5100 4975 4780 4655 4460 5037 4717 30 1450 100 3390 5 1 30294612 1481 29.11 3.11 12 0.03 168.00 1570.00 9180 20240322 -46.73 3720 20241209 31.45 6550 -25.34 20250107 4585 6.65 20250311 9180 -46.73 20240322 3720 31.45 20241209 4.92 N 264850 100 30 억 278759 N N 0 N 00 N
10 20250311 161022 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4850 25 2 0.52 834786649 173659 159.79 4775 4905 4585 6270 3380 4825 4807.00 0.58 0 34189 4941 4882 4841 4782 4741 4912 4812 30 1445 100 3370 5 1 30294612 1469 28.87 3.09 12 0.57 168.00 1570.00 9180 20240322 -47.17 3720 20241209 30.38 6550 -25.95 20250107 4585 5.78 20250311 9180 -47.17 20240322 3720 30.38 20241209 4.98 N 264850 100 30 억 175901 N N 0 N 00 N
11 20250311 151026 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4860 35 2 0.73 812352044 169031 155.53 4775 4905 4585 6270 3380 4825 4805.94 0.58 0 33013 4941 4882 4841 4782 4741 4912 4812 30 1445 100 3370 5 1 30294612 1472 28.93 3.10 12 0.56 168.00 1570.00 9180 20240322 -47.06 3720 20241209 30.65 6550 -25.80 20250107 4585 6.00 20250311 9180 -47.06 20240322 3720 30.65 20241209 4.98 N 264850 100 30 억 175901 N N 0 N 00 N
12 20250311 141028 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4860 35 2 0.73 735540219 153193 140.96 4775 4905 4585 6270 3380 4825 4801.40 0.58 0 24610 4941 4882 4841 4782 4741 4912 4812 30 1445 100 3370 5 1 30294612 1472 28.93 3.10 12 0.51 168.00 1570.00 9180 20240322 -47.06 3720 20241209 30.65 6550 -25.80 20250107 4585 6.00 20250311 9180 -47.06 20240322 3720 30.65 20241209 4.98 N 264850 100 30 억 175901 N N 0 N 00 N