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
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
20250313,161036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-85,5,-1.75,701021417,144583,89.22,4900,4995,4770,6310,3400,4855,4848.76,0.97,0,-2503,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1445,28.39,3.04,12,0.48,168.00,1570.00,9180,20240322,-48.04,3720,20241209,28.23,6550,-27.18,20250107,4585,4.03,20250311,9180,-48.04,20240322,3720,28.23,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N
20250313,151037,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4815,-40,5,-0.82,668738542,137828,85.05,4900,4995,4770,6310,3400,4855,4851.98,0.97,0,-283,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1459,28.66,3.07,12,0.45,168.00,1570.00,9180,20240322,-47.55,3720,20241209,29.44,6550,-26.49,20250107,4585,5.02,20250311,9180,-47.55,20240322,3720,29.44,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N
20250313,141037,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,-65,5,-1.34,536016587,110118,67.95,4900,4995,4790,6310,3400,4855,4867.66,0.97,0,-1887,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1451,28.51,3.05,12,0.36,168.00,1570.00,9180,20240322,-47.82,3720,20241209,28.76,6550,-26.87,20250107,4585,4.47,20250311,9180,-47.82,20240322,3720,28.76,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N
20250313,131036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4820,-35,5,-0.72,468137752,95984,59.23,4900,4995,4795,6310,3400,4855,4877.25,0.97,0,1443,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1460,28.69,3.07,12,0.32,168.00,1570.00,9180,20240322,-47.49,3720,20241209,29.57,6550,-26.41,20250107,4585,5.13,20250311,9180,-47.49,20240322,3720,29.57,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N
20250313,121036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,-55,5,-1.13,431610789,88381,54.54,4900,4995,4800,6310,3400,4855,4883.52,0.97,0,3670,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1454,28.57,3.06,12,0.29,168.00,1570.00,9180,20240322,-47.71,3720,20241209,29.03,6550,-26.72,20250107,4585,4.69,20250311,9180,-47.71,20240322,3720,29.03,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N
20250313,111038,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4860,5,2,0.10,304432779,62012,38.27,4900,4995,4845,6310,3400,4855,4909.26,0.97,0,-360,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1472,28.93,3.10,12,0.20,168.00,1570.00,9180,20240322,-47.06,3720,20241209,30.65,6550,-25.80,20250107,4585,6.00,20250311,9180,-47.06,20240322,3720,30.65,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N
20250313,101036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4890,35,2,0.72,248047584,50429,31.12,4900,4995,4870,6310,3400,4855,4918.75,0.97,0,762,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1481,29.11,3.11,12,0.17,168.00,1570.00,9180,20240322,-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,,294690,N,N,0,N,00,N
20250313,091039,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4915,60,2,1.24,124285614,25122,15.50,4900,4995,4900,6310,3400,4855,4947.28,0.97,0,-3383,5028,4941,4888,4801,4748,4915,4775,30,1455,100,3390,5,1,30294612,1489,29.26,3.13,12,0.08,168.00,1570.00,9180,20240322,-46.46,3720,20241209,32.12,6550,-24.96,20250107,4585,7.20,20250311,9180,-46.46,20240322,3720,32.12,20241209,4.92,N,264850,100,30 억,,294690,N,N,0,N,00,N
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
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 161036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4770 -85 5 -1.75 701021417 144583 89.22 4900 4995 4770 6310 3400 4855 4848.76 0.97 0 -2503 5028 4941 4888 4801 4748 4915 4775 30 1455 100 3390 5 1 30294612 1445 28.39 3.04 12 0.48 168.00 1570.00 9180 20240322 -48.04 3720 20241209 28.23 6550 -27.18 20250107 4585 4.03 20250311 9180 -48.04 20240322 3720 28.23 20241209 4.92 N 264850 100 30 억 294690 N N 0 N 00 N
3 20250313 151037 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4815 -40 5 -0.82 668738542 137828 85.05 4900 4995 4770 6310 3400 4855 4851.98 0.97 0 -283 5028 4941 4888 4801 4748 4915 4775 30 1455 100 3390 5 1 30294612 1459 28.66 3.07 12 0.45 168.00 1570.00 9180 20240322 -47.55 3720 20241209 29.44 6550 -26.49 20250107 4585 5.02 20250311 9180 -47.55 20240322 3720 29.44 20241209 4.92 N 264850 100 30 억 294690 N N 0 N 00 N
4 20250313 141037 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4790 -65 5 -1.34 536016587 110118 67.95 4900 4995 4790 6310 3400 4855 4867.66 0.97 0 -1887 5028 4941 4888 4801 4748 4915 4775 30 1455 100 3390 5 1 30294612 1451 28.51 3.05 12 0.36 168.00 1570.00 9180 20240322 -47.82 3720 20241209 28.76 6550 -26.87 20250107 4585 4.47 20250311 9180 -47.82 20240322 3720 28.76 20241209 4.92 N 264850 100 30 억 294690 N N 0 N 00 N
5 20250313 131036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4820 -35 5 -0.72 468137752 95984 59.23 4900 4995 4795 6310 3400 4855 4877.25 0.97 0 1443 5028 4941 4888 4801 4748 4915 4775 30 1455 100 3390 5 1 30294612 1460 28.69 3.07 12 0.32 168.00 1570.00 9180 20240322 -47.49 3720 20241209 29.57 6550 -26.41 20250107 4585 5.13 20250311 9180 -47.49 20240322 3720 29.57 20241209 4.92 N 264850 100 30 억 294690 N N 0 N 00 N
6 20250313 121036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4800 -55 5 -1.13 431610789 88381 54.54 4900 4995 4800 6310 3400 4855 4883.52 0.97 0 3670 5028 4941 4888 4801 4748 4915 4775 30 1455 100 3390 5 1 30294612 1454 28.57 3.06 12 0.29 168.00 1570.00 9180 20240322 -47.71 3720 20241209 29.03 6550 -26.72 20250107 4585 4.69 20250311 9180 -47.71 20240322 3720 29.03 20241209 4.92 N 264850 100 30 억 294690 N N 0 N 00 N
7 20250313 111038 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4860 5 2 0.10 304432779 62012 38.27 4900 4995 4845 6310 3400 4855 4909.26 0.97 0 -360 5028 4941 4888 4801 4748 4915 4775 30 1455 100 3390 5 1 30294612 1472 28.93 3.10 12 0.20 168.00 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 4.92 N 264850 100 30 억 294690 N N 0 N 00 N
8 20250313 101036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4890 35 2 0.72 248047584 50429 31.12 4900 4995 4870 6310 3400 4855 4918.75 0.97 0 762 5028 4941 4888 4801 4748 4915 4775 30 1455 100 3390 5 1 30294612 1481 29.11 3.11 12 0.17 168.00 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 294690 N N 0 N 00 N
9 20250313 091039 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4915 60 2 1.24 124285614 25122 15.50 4900 4995 4900 6310 3400 4855 4947.28 0.97 0 -3383 5028 4941 4888 4801 4748 4915 4775 30 1455 100 3390 5 1 30294612 1489 29.26 3.13 12 0.08 168.00 1570.00 9180 20240322 -46.46 3720 20241209 32.12 6550 -24.96 20250107 4585 7.20 20250311 9180 -46.46 20240322 3720 32.12 20241209 4.92 N 264850 100 30 억 294690 N N 0 N 00 N
10 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
11 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
12 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