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
085670/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
20250312,160653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4805,75,2,1.59,438146140,91626,61.68,4705,4810,4705,6140,3315,4730,4781.79,3.01,0,5019,4890,4810,4650,4570,4410,4850,4610,122,1410,500,2930,5,1,24450761,1175,17.28,1.61,12,0.37,278.00,2991.00,9440,20240329,-49.10,3955,20241209,21.49,6250,-23.12,20250106,4490,7.02,20250311,9440,-49.10,20240329,3955,21.49,20241209,5.40,N,085670,500,122 억,,736282,N,N,11,N,00,N
20250312,150655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4810,80,2,1.69,394105760,82453,55.51,4705,4810,4705,6140,3315,4730,4779.76,3.01,0,5441,4890,4810,4650,4570,4410,4850,4610,122,1410,500,2930,5,1,24450761,1176,17.30,1.61,12,0.34,278.00,2991.00,9440,20240329,-49.05,3955,20241209,21.62,6250,-23.04,20250106,4490,7.13,20250311,9440,-49.05,20240329,3955,21.62,20241209,5.40,N,085670,500,122 억,,736282,N,N,81,N,00,N
20250312,140653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4810,80,2,1.69,348753585,72992,49.14,4705,4810,4705,6140,3315,4730,4777.97,3.01,0,9503,4890,4810,4650,4570,4410,4850,4610,122,1410,500,2930,5,1,24450761,1176,17.30,1.61,12,0.30,278.00,2991.00,9440,20240329,-49.05,3955,20241209,21.62,6250,-23.04,20250106,4490,7.13,20250311,9440,-49.05,20240329,3955,21.62,20241209,5.40,N,085670,500,122 억,,736282,N,N,81,N,00,N
20250312,130653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,70,2,1.48,313397425,65619,44.17,4705,4810,4705,6140,3315,4730,4776.02,3.01,0,7031,4890,4810,4650,4570,4410,4850,4610,122,1410,500,2930,5,1,24450761,1174,17.27,1.60,12,0.27,278.00,2991.00,9440,20240329,-49.15,3955,20241209,21.37,6250,-23.20,20250106,4490,6.90,20250311,9440,-49.15,20240329,3955,21.37,20241209,5.40,N,085670,500,122 억,,736282,N,N,81,N,00,N
20250312,120655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,65,2,1.37,296616145,62123,41.82,4705,4805,4705,6140,3315,4730,4774.66,3.01,0,6874,4890,4810,4650,4570,4410,4850,4610,122,1410,500,2930,5,1,24450761,1172,17.25,1.60,12,0.25,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.40,N,085670,500,122 억,,736282,N,N,81,N,00,N
20250312,110650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,65,2,1.37,241059695,50519,34.01,4705,4805,4705,6140,3315,4730,4771.66,3.01,0,4604,4890,4810,4650,4570,4410,4850,4610,122,1410,500,2930,5,1,24450761,1172,17.25,1.60,12,0.21,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.40,N,085670,500,122 억,,736282,N,N,81,N,00,N
20250312,100651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,70,2,1.48,133423415,28044,18.88,4705,4800,4705,6140,3315,4730,4757.65,3.01,0,4050,4890,4810,4650,4570,4410,4850,4610,122,1410,500,2930,5,1,24450761,1174,17.27,1.60,12,0.11,278.00,2991.00,9440,20240329,-49.15,3955,20241209,21.37,6250,-23.20,20250106,4490,6.90,20250311,9440,-49.15,20240329,3955,21.37,20241209,5.40,N,085670,500,122 억,,736282,N,N,81,N,00,N
20250312,090656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4750,20,2,0.42,39593475,8400,5.65,4705,4785,4705,6140,3315,4730,4713.51,3.01,0,655,4890,4810,4650,4570,4410,4850,4610,122,1410,500,2930,5,1,24450761,1161,17.09,1.59,12,0.03,278.00,2991.00,9440,20240329,-49.68,3955,20241209,20.10,6250,-24.00,20250106,4490,5.79,20250311,9440,-49.68,20240329,3955,20.10,20241209,5.40,N,085670,500,122 억,,736282,N,N,81,N,00,N
20250311,160647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4730,-30,5,-0.63,687812369,148235,150.09,4490,4730,4490,6180,3335,4760,4639.98,2.69,0,19491,4896,4827,4781,4712,4666,4862,4747,122,1420,500,2950,5,1,24450761,1157,17.01,1.58,12,0.61,278.00,2991.00,9680,20240227,-51.14,3955,20241209,19.60,6250,-24.32,20250106,4490,5.35,20250311,9440,-49.89,20240329,3955,19.60,20241209,5.43,N,085670,500,122 억,,656791,N,N,81,N,00,N
20250311,150650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4720,-40,5,-0.84,616091779,133033,134.70,4490,4725,4490,6180,3335,4760,4631.12,2.69,0,21046,4896,4827,4781,4712,4666,4862,4747,122,1420,500,2950,5,1,24450761,1154,16.98,1.58,12,0.54,278.00,2991.00,9680,20240227,-51.24,3955,20241209,19.34,6250,-24.48,20250106,4490,5.12,20250311,9440,-50.00,20240329,3955,19.34,20241209,5.43,N,085670,500,122 억,,656791,N,N,71,N,00,N
20250311,140650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4710,-50,5,-1.05,559602609,121040,122.56,4490,4725,4490,6180,3335,4760,4623.29,2.69,0,18848,4896,4827,4781,4712,4666,4862,4747,122,1420,500,2950,5,1,24450761,1152,16.94,1.57,12,0.50,278.00,2991.00,9680,20240227,-51.34,3955,20241209,19.09,6250,-24.64,20250106,4490,4.90,20250311,9440,-50.11,20240329,3955,19.09,20241209,5.43,N,085670,500,122 억,,656791,N,N,71,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 160653 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4805 75 2 1.59 438146140 91626 61.68 4705 4810 4705 6140 3315 4730 4781.79 3.01 0 5019 4890 4810 4650 4570 4410 4850 4610 122 1410 500 2930 5 1 24450761 1175 17.28 1.61 12 0.37 278.00 2991.00 9440 20240329 -49.10 3955 20241209 21.49 6250 -23.12 20250106 4490 7.02 20250311 9440 -49.10 20240329 3955 21.49 20241209 5.40 N 085670 500 122 억 736282 N N 11 N 00 N
3 20250312 150655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4810 80 2 1.69 394105760 82453 55.51 4705 4810 4705 6140 3315 4730 4779.76 3.01 0 5441 4890 4810 4650 4570 4410 4850 4610 122 1410 500 2930 5 1 24450761 1176 17.30 1.61 12 0.34 278.00 2991.00 9440 20240329 -49.05 3955 20241209 21.62 6250 -23.04 20250106 4490 7.13 20250311 9440 -49.05 20240329 3955 21.62 20241209 5.40 N 085670 500 122 억 736282 N N 81 N 00 N
4 20250312 140653 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4810 80 2 1.69 348753585 72992 49.14 4705 4810 4705 6140 3315 4730 4777.97 3.01 0 9503 4890 4810 4650 4570 4410 4850 4610 122 1410 500 2930 5 1 24450761 1176 17.30 1.61 12 0.30 278.00 2991.00 9440 20240329 -49.05 3955 20241209 21.62 6250 -23.04 20250106 4490 7.13 20250311 9440 -49.05 20240329 3955 21.62 20241209 5.40 N 085670 500 122 억 736282 N N 81 N 00 N
5 20250312 130653 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4800 70 2 1.48 313397425 65619 44.17 4705 4810 4705 6140 3315 4730 4776.02 3.01 0 7031 4890 4810 4650 4570 4410 4850 4610 122 1410 500 2930 5 1 24450761 1174 17.27 1.60 12 0.27 278.00 2991.00 9440 20240329 -49.15 3955 20241209 21.37 6250 -23.20 20250106 4490 6.90 20250311 9440 -49.15 20240329 3955 21.37 20241209 5.40 N 085670 500 122 억 736282 N N 81 N 00 N
6 20250312 120655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4795 65 2 1.37 296616145 62123 41.82 4705 4805 4705 6140 3315 4730 4774.66 3.01 0 6874 4890 4810 4650 4570 4410 4850 4610 122 1410 500 2930 5 1 24450761 1172 17.25 1.60 12 0.25 278.00 2991.00 9440 20240329 -49.21 3955 20241209 21.24 6250 -23.28 20250106 4490 6.79 20250311 9440 -49.21 20240329 3955 21.24 20241209 5.40 N 085670 500 122 억 736282 N N 81 N 00 N
7 20250312 110650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4795 65 2 1.37 241059695 50519 34.01 4705 4805 4705 6140 3315 4730 4771.66 3.01 0 4604 4890 4810 4650 4570 4410 4850 4610 122 1410 500 2930 5 1 24450761 1172 17.25 1.60 12 0.21 278.00 2991.00 9440 20240329 -49.21 3955 20241209 21.24 6250 -23.28 20250106 4490 6.79 20250311 9440 -49.21 20240329 3955 21.24 20241209 5.40 N 085670 500 122 억 736282 N N 81 N 00 N
8 20250312 100651 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4800 70 2 1.48 133423415 28044 18.88 4705 4800 4705 6140 3315 4730 4757.65 3.01 0 4050 4890 4810 4650 4570 4410 4850 4610 122 1410 500 2930 5 1 24450761 1174 17.27 1.60 12 0.11 278.00 2991.00 9440 20240329 -49.15 3955 20241209 21.37 6250 -23.20 20250106 4490 6.90 20250311 9440 -49.15 20240329 3955 21.37 20241209 5.40 N 085670 500 122 억 736282 N N 81 N 00 N
9 20250312 090656 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4750 20 2 0.42 39593475 8400 5.65 4705 4785 4705 6140 3315 4730 4713.51 3.01 0 655 4890 4810 4650 4570 4410 4850 4610 122 1410 500 2930 5 1 24450761 1161 17.09 1.59 12 0.03 278.00 2991.00 9440 20240329 -49.68 3955 20241209 20.10 6250 -24.00 20250106 4490 5.79 20250311 9440 -49.68 20240329 3955 20.10 20241209 5.40 N 085670 500 122 억 736282 N N 81 N 00 N
10 20250311 160647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4730 -30 5 -0.63 687812369 148235 150.09 4490 4730 4490 6180 3335 4760 4639.98 2.69 0 19491 4896 4827 4781 4712 4666 4862 4747 122 1420 500 2950 5 1 24450761 1157 17.01 1.58 12 0.61 278.00 2991.00 9680 20240227 -51.14 3955 20241209 19.60 6250 -24.32 20250106 4490 5.35 20250311 9440 -49.89 20240329 3955 19.60 20241209 5.43 N 085670 500 122 억 656791 N N 81 N 00 N
11 20250311 150650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4720 -40 5 -0.84 616091779 133033 134.70 4490 4725 4490 6180 3335 4760 4631.12 2.69 0 21046 4896 4827 4781 4712 4666 4862 4747 122 1420 500 2950 5 1 24450761 1154 16.98 1.58 12 0.54 278.00 2991.00 9680 20240227 -51.24 3955 20241209 19.34 6250 -24.48 20250106 4490 5.12 20250311 9440 -50.00 20240329 3955 19.34 20241209 5.43 N 085670 500 122 억 656791 N N 71 N 00 N
12 20250311 140650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4710 -50 5 -1.05 559602609 121040 122.56 4490 4725 4490 6180 3335 4760 4623.29 2.69 0 18848 4896 4827 4781 4712 4666 4862 4747 122 1420 500 2950 5 1 24450761 1152 16.94 1.57 12 0.50 278.00 2991.00 9680 20240227 -51.34 3955 20241209 19.09 6250 -24.64 20250106 4490 4.90 20250311 9440 -50.11 20240329 3955 19.09 20241209 5.43 N 085670 500 122 억 656791 N N 71 N 00 N