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
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
20250306,161010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4885,-175,5,-3.46,1058989547,214379,79.84,5060,5100,4880,6570,3550,5060,4939.81,0.55,0,-39111,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1480,29.08,3.11,12,0.71,168.00,1570.00,9180,20240322,-46.79,3720,20241209,31.32,6550,-25.42,20250107,4750,2.84,20250304,9180,-46.79,20240322,3720,31.32,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N
20250306,151010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4905,-155,5,-3.06,993379577,200952,74.84,5060,5100,4880,6570,3550,5060,4943.19,0.55,0,-38795,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1486,29.20,3.12,12,0.66,168.00,1570.00,9180,20240322,-46.57,3720,20241209,31.85,6550,-25.11,20250107,4750,3.26,20250304,9180,-46.57,20240322,3720,31.85,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N
20250306,141009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4900,-160,5,-3.16,884944962,178815,66.60,5060,5100,4895,6570,3550,5060,4948.75,0.55,0,-36489,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1484,29.17,3.12,12,0.59,168.00,1570.00,9180,20240322,-46.62,3720,20241209,31.72,6550,-25.19,20250107,4750,3.16,20250304,9180,-46.62,20240322,3720,31.72,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N
20250306,131010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4920,-140,5,-2.77,731748801,147591,54.97,5060,5100,4905,6570,3550,5060,4957.74,0.55,0,-31669,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1490,29.29,3.13,12,0.49,168.00,1570.00,9180,20240322,-46.41,3720,20241209,32.26,6550,-24.89,20250107,4750,3.58,20250304,9180,-46.41,20240322,3720,32.26,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N
20250306,121009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4915,-145,5,-2.87,630536621,126988,47.29,5060,5100,4915,6570,3550,5060,4965.10,0.55,0,-26702,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1489,29.26,3.13,12,0.42,168.00,1570.00,9180,20240322,-46.46,3720,20241209,32.12,6550,-24.96,20250107,4750,3.47,20250304,9180,-46.46,20240322,3720,32.12,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N
20250306,111006,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4940,-120,5,-2.37,536072477,107799,40.15,5060,5100,4915,6570,3550,5060,4972.64,0.55,0,-18074,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1497,29.40,3.15,12,0.36,168.00,1570.00,9180,20240322,-46.19,3720,20241209,32.80,6550,-24.58,20250107,4750,4.00,20250304,9180,-46.19,20240322,3720,32.80,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N
20250306,101008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4940,-120,5,-2.37,446785877,89705,33.41,5060,5100,4920,6570,3550,5060,4980.34,0.55,0,-19691,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1497,29.40,3.15,12,0.30,168.00,1570.00,9180,20240322,-46.19,3720,20241209,32.80,6550,-24.58,20250107,4750,4.00,20250304,9180,-46.19,20240322,3720,32.80,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N
20250306,091012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5000,-60,5,-1.19,132367690,26267,9.78,5060,5100,4980,6570,3550,5060,5039.07,0.55,0,2266,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,10,1,30294612,1515,29.76,3.18,12,0.09,168.00,1570.00,9180,20240322,-45.53,3720,20241209,34.41,6550,-23.66,20250107,4750,5.26,20250304,9180,-45.53,20240322,3720,34.41,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N
20250305,160958,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,120,2,2.43,1333466720,266828,126.01,4940,5090,4925,6420,3460,4940,4997.39,0.42,0,37546,5086,5012,4881,4807,4676,5050,4845,30,1480,100,3450,10,1,30294612,1533,30.12,3.22,12,0.88,168.00,1570.00,9180,20240322,-44.88,3720,20241209,36.02,6550,-22.75,20250107,4750,6.53,20250304,9180,-44.88,20240322,3720,36.02,20241209,5.29,N,264850,100,30 억,,127674,N,N,0,N,00,N
20250305,151002,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,100,2,2.02,1275286340,255300,120.57,4940,5090,4925,6420,3460,4940,4995.25,0.42,0,34470,5086,5012,4881,4807,4676,5050,4845,30,1480,100,3450,10,1,30294612,1527,30.00,3.21,12,0.84,168.00,1570.00,9180,20240322,-45.10,3720,20241209,35.48,6550,-23.05,20250107,4750,6.11,20250304,9180,-45.10,20240322,3720,35.48,20241209,5.29,N,264850,100,30 억,,127674,N,N,0,N,00,N
20250305,141001,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,100,2,2.02,1204087625,241190,113.90,4940,5090,4925,6420,3460,4940,4992.28,0.42,0,35160,5086,5012,4881,4807,4676,5050,4845,30,1480,100,3450,10,1,30294612,1527,30.00,3.21,12,0.80,168.00,1570.00,9180,20240322,-45.10,3720,20241209,35.48,6550,-23.05,20250107,4750,6.11,20250304,9180,-45.10,20240322,3720,35.48,20241209,5.29,N,264850,100,30 억,,127674,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 20250306 161010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4885 -175 5 -3.46 1058989547 214379 79.84 5060 5100 4880 6570 3550 5060 4939.81 0.55 0 -39111 5190 5125 5025 4960 4860 5157 4992 30 1510 100 3540 5 1 30294612 1480 29.08 3.11 12 0.71 168.00 1570.00 9180 20240322 -46.79 3720 20241209 31.32 6550 -25.42 20250107 4750 2.84 20250304 9180 -46.79 20240322 3720 31.32 20241209 5.19 N 264850 100 30 억 165604 N N 0 N 00 N
3 20250306 151010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4905 -155 5 -3.06 993379577 200952 74.84 5060 5100 4880 6570 3550 5060 4943.19 0.55 0 -38795 5190 5125 5025 4960 4860 5157 4992 30 1510 100 3540 5 1 30294612 1486 29.20 3.12 12 0.66 168.00 1570.00 9180 20240322 -46.57 3720 20241209 31.85 6550 -25.11 20250107 4750 3.26 20250304 9180 -46.57 20240322 3720 31.85 20241209 5.19 N 264850 100 30 억 165604 N N 0 N 00 N
4 20250306 141009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4900 -160 5 -3.16 884944962 178815 66.60 5060 5100 4895 6570 3550 5060 4948.75 0.55 0 -36489 5190 5125 5025 4960 4860 5157 4992 30 1510 100 3540 5 1 30294612 1484 29.17 3.12 12 0.59 168.00 1570.00 9180 20240322 -46.62 3720 20241209 31.72 6550 -25.19 20250107 4750 3.16 20250304 9180 -46.62 20240322 3720 31.72 20241209 5.19 N 264850 100 30 억 165604 N N 0 N 00 N
5 20250306 131010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4920 -140 5 -2.77 731748801 147591 54.97 5060 5100 4905 6570 3550 5060 4957.74 0.55 0 -31669 5190 5125 5025 4960 4860 5157 4992 30 1510 100 3540 5 1 30294612 1490 29.29 3.13 12 0.49 168.00 1570.00 9180 20240322 -46.41 3720 20241209 32.26 6550 -24.89 20250107 4750 3.58 20250304 9180 -46.41 20240322 3720 32.26 20241209 5.19 N 264850 100 30 억 165604 N N 0 N 00 N
6 20250306 121009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4915 -145 5 -2.87 630536621 126988 47.29 5060 5100 4915 6570 3550 5060 4965.10 0.55 0 -26702 5190 5125 5025 4960 4860 5157 4992 30 1510 100 3540 5 1 30294612 1489 29.26 3.13 12 0.42 168.00 1570.00 9180 20240322 -46.46 3720 20241209 32.12 6550 -24.96 20250107 4750 3.47 20250304 9180 -46.46 20240322 3720 32.12 20241209 5.19 N 264850 100 30 억 165604 N N 0 N 00 N
7 20250306 111006 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4940 -120 5 -2.37 536072477 107799 40.15 5060 5100 4915 6570 3550 5060 4972.64 0.55 0 -18074 5190 5125 5025 4960 4860 5157 4992 30 1510 100 3540 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 4750 4.00 20250304 9180 -46.19 20240322 3720 32.80 20241209 5.19 N 264850 100 30 억 165604 N N 0 N 00 N
8 20250306 101008 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4940 -120 5 -2.37 446785877 89705 33.41 5060 5100 4920 6570 3550 5060 4980.34 0.55 0 -19691 5190 5125 5025 4960 4860 5157 4992 30 1510 100 3540 5 1 30294612 1497 29.40 3.15 12 0.30 168.00 1570.00 9180 20240322 -46.19 3720 20241209 32.80 6550 -24.58 20250107 4750 4.00 20250304 9180 -46.19 20240322 3720 32.80 20241209 5.19 N 264850 100 30 억 165604 N N 0 N 00 N
9 20250306 091012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5000 -60 5 -1.19 132367690 26267 9.78 5060 5100 4980 6570 3550 5060 5039.07 0.55 0 2266 5190 5125 5025 4960 4860 5157 4992 30 1510 100 3540 10 1 30294612 1515 29.76 3.18 12 0.09 168.00 1570.00 9180 20240322 -45.53 3720 20241209 34.41 6550 -23.66 20250107 4750 5.26 20250304 9180 -45.53 20240322 3720 34.41 20241209 5.19 N 264850 100 30 억 165604 N N 0 N 00 N
10 20250305 160958 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5060 120 2 2.43 1333466720 266828 126.01 4940 5090 4925 6420 3460 4940 4997.39 0.42 0 37546 5086 5012 4881 4807 4676 5050 4845 30 1480 100 3450 10 1 30294612 1533 30.12 3.22 12 0.88 168.00 1570.00 9180 20240322 -44.88 3720 20241209 36.02 6550 -22.75 20250107 4750 6.53 20250304 9180 -44.88 20240322 3720 36.02 20241209 5.29 N 264850 100 30 억 127674 N N 0 N 00 N
11 20250305 151002 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 100 2 2.02 1275286340 255300 120.57 4940 5090 4925 6420 3460 4940 4995.25 0.42 0 34470 5086 5012 4881 4807 4676 5050 4845 30 1480 100 3450 10 1 30294612 1527 30.00 3.21 12 0.84 168.00 1570.00 9180 20240322 -45.10 3720 20241209 35.48 6550 -23.05 20250107 4750 6.11 20250304 9180 -45.10 20240322 3720 35.48 20241209 5.29 N 264850 100 30 억 127674 N N 0 N 00 N
12 20250305 141001 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 100 2 2.02 1204087625 241190 113.90 4940 5090 4925 6420 3460 4940 4992.28 0.42 0 35160 5086 5012 4881 4807 4676 5050 4845 30 1480 100 3450 10 1 30294612 1527 30.00 3.21 12 0.80 168.00 1570.00 9180 20240322 -45.10 3720 20241209 35.48 6550 -23.05 20250107 4750 6.11 20250304 9180 -45.10 20240322 3720 35.48 20241209 5.29 N 264850 100 30 억 127674 N N 0 N 00 N