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
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
20250306,160951,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4745,-60,5,-1.25,394525880,81982,91.18,4810,4965,4745,6240,3365,4805,4812.35,6.00,0,-12852,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1847,7.00,0.64,12,0.21,678.00,7407.00,13060,20240327,-63.67,4235,20250210,12.04,5370,-11.64,20250107,4235,12.04,20250210,65300,-92.73,20240327,4235,12.04,20250210,2.02,N,243840,500,194 억,,2336387,N,N,2,N,00,N
20250306,150950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4755,-50,5,-1.04,373987985,77657,86.37,4810,4965,4750,6240,3365,4805,4815.90,6.00,0,-10693,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1851,7.01,0.64,12,0.20,678.00,7407.00,13060,20240327,-63.59,4235,20250210,12.28,5370,-11.45,20250107,4235,12.28,20250210,65300,-92.72,20240327,4235,12.28,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N
20250306,140949,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,-35,5,-0.73,342568173,71055,79.03,4810,4965,4750,6240,3365,4805,4821.17,6.00,0,-6755,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1856,7.04,0.64,12,0.18,678.00,7407.00,13060,20240327,-63.48,4235,20250210,12.63,5370,-11.17,20250107,4235,12.63,20250210,65300,-92.70,20240327,4235,12.63,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N
20250306,130951,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4790,-15,5,-0.31,308708988,63967,71.14,4810,4965,4750,6240,3365,4805,4826.07,6.00,0,-3620,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1864,7.06,0.65,12,0.16,678.00,7407.00,13060,20240327,-63.32,4235,20250210,13.11,5370,-10.80,20250107,4235,13.11,20250210,65300,-92.66,20240327,4235,13.11,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N
20250306,120950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4790,-15,5,-0.31,300081871,62167,69.14,4810,4965,4750,6240,3365,4805,4827.03,6.00,0,-3888,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1864,7.06,0.65,12,0.16,678.00,7407.00,13060,20240327,-63.32,4235,20250210,13.11,5370,-10.80,20250107,4235,13.11,20250210,65300,-92.66,20240327,4235,13.11,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N
20250306,110947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,35,2,0.73,246961460,51123,56.86,4810,4965,4750,6240,3365,4805,4830.73,6.00,0,-1596,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1884,7.14,0.65,12,0.13,678.00,7407.00,13060,20240327,-62.94,4235,20250210,14.29,5370,-9.87,20250107,4235,14.29,20250210,65300,-92.59,20240327,4235,14.29,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N
20250306,100949,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4760,-45,5,-0.94,168942260,34851,38.76,4810,4965,4750,6240,3365,4805,4847.56,6.00,0,2294,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1853,7.02,0.64,12,0.09,678.00,7407.00,13060,20240327,-63.55,4235,20250210,12.40,5370,-11.36,20250107,4235,12.40,20250210,65300,-92.71,20240327,4235,12.40,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N
20250306,090952,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4940,135,2,2.81,36546040,7425,8.26,4810,4965,4810,6240,3365,4805,4922.03,6.00,0,4573,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1923,7.29,0.67,12,0.02,678.00,7407.00,13060,20240327,-62.17,4235,20250210,16.65,5370,-8.01,20250107,4235,16.65,20250210,65300,-92.43,20240327,4235,16.65,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N
20250305,160940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4805,55,2,1.16,401223047,83912,80.57,4700,4855,4700,6170,3325,4750,4781.47,5.99,0,5232,4923,4836,4763,4676,4603,4800,4640,195,1420,500,3420,5,1,38919035,1870,7.09,0.65,12,0.22,678.00,7407.00,13060,20240327,-63.21,4235,20250210,13.46,5370,-10.52,20250107,4235,13.46,20250210,65300,-92.64,20240327,4235,13.46,20250210,2.00,N,243840,500,194 억,,2330991,N,N,426,N,00,N
20250305,150943,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4830,80,2,1.68,385636297,80674,77.46,4700,4855,4700,6170,3325,4750,4780.18,5.99,0,5651,4923,4836,4763,4676,4603,4800,4640,195,1420,500,3420,5,1,38919035,1880,7.12,0.65,12,0.21,678.00,7407.00,13060,20240327,-63.02,4235,20250210,14.05,5370,-10.06,20250107,4235,14.05,20250210,65300,-92.60,20240327,4235,14.05,20250210,2.00,N,243840,500,194 억,,2330991,N,N,363,N,00,N
20250305,140942,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4775,25,2,0.53,363116852,76002,72.97,4700,4855,4700,6170,3325,4750,4777.73,5.99,0,2213,4923,4836,4763,4676,4603,4800,4640,195,1420,500,3420,5,1,38919035,1858,7.04,0.64,12,0.20,678.00,7407.00,13060,20240327,-63.44,4235,20250210,12.75,5370,-11.08,20250107,4235,12.75,20250210,65300,-92.69,20240327,4235,12.75,20250210,2.00,N,243840,500,194 억,,2330991,N,N,363,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 160951 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4745 -60 5 -1.25 394525880 81982 91.18 4810 4965 4745 6240 3365 4805 4812.35 6.00 0 -12852 4941 4872 4786 4717 4631 4907 4752 195 1435 500 3450 5 1 38919035 1847 7.00 0.64 12 0.21 678.00 7407.00 13060 20240327 -63.67 4235 20250210 12.04 5370 -11.64 20250107 4235 12.04 20250210 65300 -92.73 20240327 4235 12.04 20250210 2.02 N 243840 500 194 억 2336387 N N 2 N 00 N
3 20250306 150950 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4755 -50 5 -1.04 373987985 77657 86.37 4810 4965 4750 6240 3365 4805 4815.90 6.00 0 -10693 4941 4872 4786 4717 4631 4907 4752 195 1435 500 3450 5 1 38919035 1851 7.01 0.64 12 0.20 678.00 7407.00 13060 20240327 -63.59 4235 20250210 12.28 5370 -11.45 20250107 4235 12.28 20250210 65300 -92.72 20240327 4235 12.28 20250210 2.02 N 243840 500 194 억 2336387 N N 426 N 00 N
4 20250306 140949 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4770 -35 5 -0.73 342568173 71055 79.03 4810 4965 4750 6240 3365 4805 4821.17 6.00 0 -6755 4941 4872 4786 4717 4631 4907 4752 195 1435 500 3450 5 1 38919035 1856 7.04 0.64 12 0.18 678.00 7407.00 13060 20240327 -63.48 4235 20250210 12.63 5370 -11.17 20250107 4235 12.63 20250210 65300 -92.70 20240327 4235 12.63 20250210 2.02 N 243840 500 194 억 2336387 N N 426 N 00 N
5 20250306 130951 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4790 -15 5 -0.31 308708988 63967 71.14 4810 4965 4750 6240 3365 4805 4826.07 6.00 0 -3620 4941 4872 4786 4717 4631 4907 4752 195 1435 500 3450 5 1 38919035 1864 7.06 0.65 12 0.16 678.00 7407.00 13060 20240327 -63.32 4235 20250210 13.11 5370 -10.80 20250107 4235 13.11 20250210 65300 -92.66 20240327 4235 13.11 20250210 2.02 N 243840 500 194 억 2336387 N N 426 N 00 N
6 20250306 120950 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4790 -15 5 -0.31 300081871 62167 69.14 4810 4965 4750 6240 3365 4805 4827.03 6.00 0 -3888 4941 4872 4786 4717 4631 4907 4752 195 1435 500 3450 5 1 38919035 1864 7.06 0.65 12 0.16 678.00 7407.00 13060 20240327 -63.32 4235 20250210 13.11 5370 -10.80 20250107 4235 13.11 20250210 65300 -92.66 20240327 4235 13.11 20250210 2.02 N 243840 500 194 억 2336387 N N 426 N 00 N
7 20250306 110947 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4840 35 2 0.73 246961460 51123 56.86 4810 4965 4750 6240 3365 4805 4830.73 6.00 0 -1596 4941 4872 4786 4717 4631 4907 4752 195 1435 500 3450 5 1 38919035 1884 7.14 0.65 12 0.13 678.00 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 2.02 N 243840 500 194 억 2336387 N N 426 N 00 N
8 20250306 100949 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4760 -45 5 -0.94 168942260 34851 38.76 4810 4965 4750 6240 3365 4805 4847.56 6.00 0 2294 4941 4872 4786 4717 4631 4907 4752 195 1435 500 3450 5 1 38919035 1853 7.02 0.64 12 0.09 678.00 7407.00 13060 20240327 -63.55 4235 20250210 12.40 5370 -11.36 20250107 4235 12.40 20250210 65300 -92.71 20240327 4235 12.40 20250210 2.02 N 243840 500 194 억 2336387 N N 426 N 00 N
9 20250306 090952 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4940 135 2 2.81 36546040 7425 8.26 4810 4965 4810 6240 3365 4805 4922.03 6.00 0 4573 4941 4872 4786 4717 4631 4907 4752 195 1435 500 3450 5 1 38919035 1923 7.29 0.67 12 0.02 678.00 7407.00 13060 20240327 -62.17 4235 20250210 16.65 5370 -8.01 20250107 4235 16.65 20250210 65300 -92.43 20240327 4235 16.65 20250210 2.02 N 243840 500 194 억 2336387 N N 426 N 00 N
10 20250305 160940 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4805 55 2 1.16 401223047 83912 80.57 4700 4855 4700 6170 3325 4750 4781.47 5.99 0 5232 4923 4836 4763 4676 4603 4800 4640 195 1420 500 3420 5 1 38919035 1870 7.09 0.65 12 0.22 678.00 7407.00 13060 20240327 -63.21 4235 20250210 13.46 5370 -10.52 20250107 4235 13.46 20250210 65300 -92.64 20240327 4235 13.46 20250210 2.00 N 243840 500 194 억 2330991 N N 426 N 00 N
11 20250305 150943 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4830 80 2 1.68 385636297 80674 77.46 4700 4855 4700 6170 3325 4750 4780.18 5.99 0 5651 4923 4836 4763 4676 4603 4800 4640 195 1420 500 3420 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 2.00 N 243840 500 194 억 2330991 N N 363 N 00 N
12 20250305 140942 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4775 25 2 0.53 363116852 76002 72.97 4700 4855 4700 6170 3325 4750 4777.73 5.99 0 2213 4923 4836 4763 4676 4603 4800 4640 195 1420 500 3420 5 1 38919035 1858 7.04 0.64 12 0.20 678.00 7407.00 13060 20240327 -63.44 4235 20250210 12.75 5370 -11.08 20250107 4235 12.75 20250210 65300 -92.69 20240327 4235 12.75 20250210 2.00 N 243840 500 194 억 2330991 N N 363 N 00 N