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
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
20250313,161015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4705,-125,5,-2.59,350773456,73580,116.04,4840,4890,4700,6270,3385,4830,4767.21,5.89,0,-21170,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1831,6.94,0.64,12,0.19,678.00,7407.00,13060,20240327,-63.97,4235,20250210,11.10,5370,-12.38,20250107,4235,11.10,20250210,65300,-92.79,20240327,4235,11.10,20250210,1.96,N,243840,500,194 억,,2293697,N,N,51,N,00,N
20250313,151016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4715,-115,5,-2.38,331439811,69471,109.56,4840,4890,4700,6270,3385,4830,4770.87,5.89,0,-19880,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1835,6.95,0.64,12,0.18,678.00,7407.00,13060,20240327,-63.90,4235,20250210,11.33,5370,-12.20,20250107,4235,11.33,20250210,65300,-92.78,20240327,4235,11.33,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N
20250313,141016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4740,-90,5,-1.86,252737364,52792,83.26,4840,4890,4720,6270,3385,4830,4787.38,5.89,0,-19091,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1845,6.99,0.64,12,0.14,678.00,7407.00,13060,20240327,-63.71,4235,20250210,11.92,5370,-11.73,20250107,4235,11.92,20250210,65300,-92.74,20240327,4235,11.92,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N
20250313,131016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4755,-75,5,-1.55,212361527,44264,69.81,4840,4890,4730,6270,3385,4830,4797.58,5.89,0,-17891,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1851,7.01,0.64,12,0.11,678.00,7407.00,13060,20240327,-63.59,4235,20250210,12.28,5370,-11.45,20250107,4235,12.28,20250210,65300,-92.72,20240327,4235,12.28,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N
20250313,121015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4780,-50,5,-1.04,150496132,31247,49.28,4840,4890,4770,6270,3385,4830,4816.32,5.89,0,-13037,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1860,7.05,0.65,12,0.08,678.00,7407.00,13060,20240327,-63.40,4235,20250210,12.87,5370,-10.99,20250107,4235,12.87,20250210,65300,-92.68,20240327,4235,12.87,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N
20250313,111017,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,10,2,0.21,96351282,19957,31.47,4840,4890,4790,6270,3385,4830,4827.94,5.89,0,-4623,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1884,7.14,0.65,12,0.05,678.00,7407.00,13060,20240327,-62.94,4235,20250210,14.29,5370,-9.87,20250107,4235,14.29,20250210,65300,-92.59,20240327,4235,14.29,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N
20250313,101015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4825,-5,5,-0.10,68088717,14124,22.28,4840,4890,4790,6270,3385,4830,4820.75,5.89,0,-6058,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1878,7.12,0.65,12,0.04,678.00,7407.00,13060,20240327,-63.06,4235,20250210,13.93,5370,-10.15,20250107,4235,13.93,20250210,65300,-92.61,20240327,4235,13.93,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N
20250313,091018,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4855,25,2,0.52,11977267,2467,3.89,4840,4890,4835,6270,3385,4830,4855.49,5.89,0,167,5100,4965,4855,4720,4610,4952,4707,195,1440,500,3470,5,1,38919035,1890,7.16,0.66,12,0.01,678.00,7407.00,13060,20240327,-62.83,4235,20250210,14.64,5370,-9.59,20250107,4235,14.64,20250210,65300,-92.57,20240327,4235,14.64,20250210,1.96,N,243840,500,194 억,,2293697,N,N,247,N,00,N
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
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 161015 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4705 -125 5 -2.59 350773456 73580 116.04 4840 4890 4700 6270 3385 4830 4767.21 5.89 0 -21170 5100 4965 4855 4720 4610 4952 4707 195 1440 500 3470 5 1 38919035 1831 6.94 0.64 12 0.19 678.00 7407.00 13060 20240327 -63.97 4235 20250210 11.10 5370 -12.38 20250107 4235 11.10 20250210 65300 -92.79 20240327 4235 11.10 20250210 1.96 N 243840 500 194 억 2293697 N N 51 N 00 N
3 20250313 151016 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4715 -115 5 -2.38 331439811 69471 109.56 4840 4890 4700 6270 3385 4830 4770.87 5.89 0 -19880 5100 4965 4855 4720 4610 4952 4707 195 1440 500 3470 5 1 38919035 1835 6.95 0.64 12 0.18 678.00 7407.00 13060 20240327 -63.90 4235 20250210 11.33 5370 -12.20 20250107 4235 11.33 20250210 65300 -92.78 20240327 4235 11.33 20250210 1.96 N 243840 500 194 억 2293697 N N 247 N 00 N
4 20250313 141016 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4740 -90 5 -1.86 252737364 52792 83.26 4840 4890 4720 6270 3385 4830 4787.38 5.89 0 -19091 5100 4965 4855 4720 4610 4952 4707 195 1440 500 3470 5 1 38919035 1845 6.99 0.64 12 0.14 678.00 7407.00 13060 20240327 -63.71 4235 20250210 11.92 5370 -11.73 20250107 4235 11.92 20250210 65300 -92.74 20240327 4235 11.92 20250210 1.96 N 243840 500 194 억 2293697 N N 247 N 00 N
5 20250313 131016 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4755 -75 5 -1.55 212361527 44264 69.81 4840 4890 4730 6270 3385 4830 4797.58 5.89 0 -17891 5100 4965 4855 4720 4610 4952 4707 195 1440 500 3470 5 1 38919035 1851 7.01 0.64 12 0.11 678.00 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 1.96 N 243840 500 194 억 2293697 N N 247 N 00 N
6 20250313 121015 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4780 -50 5 -1.04 150496132 31247 49.28 4840 4890 4770 6270 3385 4830 4816.32 5.89 0 -13037 5100 4965 4855 4720 4610 4952 4707 195 1440 500 3470 5 1 38919035 1860 7.05 0.65 12 0.08 678.00 7407.00 13060 20240327 -63.40 4235 20250210 12.87 5370 -10.99 20250107 4235 12.87 20250210 65300 -92.68 20240327 4235 12.87 20250210 1.96 N 243840 500 194 억 2293697 N N 247 N 00 N
7 20250313 111017 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4840 10 2 0.21 96351282 19957 31.47 4840 4890 4790 6270 3385 4830 4827.94 5.89 0 -4623 5100 4965 4855 4720 4610 4952 4707 195 1440 500 3470 5 1 38919035 1884 7.14 0.65 12 0.05 678.00 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 1.96 N 243840 500 194 억 2293697 N N 247 N 00 N
8 20250313 101015 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4825 -5 5 -0.10 68088717 14124 22.28 4840 4890 4790 6270 3385 4830 4820.75 5.89 0 -6058 5100 4965 4855 4720 4610 4952 4707 195 1440 500 3470 5 1 38919035 1878 7.12 0.65 12 0.04 678.00 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 1.96 N 243840 500 194 억 2293697 N N 247 N 00 N
9 20250313 091018 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4855 25 2 0.52 11977267 2467 3.89 4840 4890 4835 6270 3385 4830 4855.49 5.89 0 167 5100 4965 4855 4720 4610 4952 4707 195 1440 500 3470 5 1 38919035 1890 7.16 0.66 12 0.01 678.00 7407.00 13060 20240327 -62.83 4235 20250210 14.64 5370 -9.59 20250107 4235 14.64 20250210 65300 -92.57 20240327 4235 14.64 20250210 1.96 N 243840 500 194 억 2293697 N N 247 N 00 N
10 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
11 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
12 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