ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,30,2,0.63,446746610,93063,90.04,4805,4880,4755,6190,3340,4765,4800.48,3.02,0,-30272,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1172,17.25,1.60,12,0.38,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.30,N,085670,500,122 억,,739572,N,N,78,N,00,N
20250318,150707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,25,2,0.52,422798670,88058,85.20,4805,4880,4755,6190,3340,4765,4801.37,3.02,0,-28862,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1171,17.23,1.60,12,0.36,278.00,2991.00,9440,20240329,-49.26,3955,20241209,21.11,6250,-23.36,20250106,4490,6.68,20250311,9440,-49.26,20240329,3955,21.11,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N
20250318,140705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4775,10,2,0.21,384982035,80124,77.52,4805,4880,4755,6190,3340,4765,4804.83,3.02,0,-26079,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1168,17.18,1.60,12,0.33,278.00,2991.00,9440,20240329,-49.42,3955,20241209,20.73,6250,-23.60,20250106,4490,6.35,20250311,9440,-49.42,20240329,3955,20.73,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N
20250318,130704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,30,2,0.63,372702535,77550,75.03,4805,4880,4755,6190,3340,4765,4805.96,3.02,0,-25771,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1172,17.25,1.60,12,0.32,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N
20250318,120706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4780,15,2,0.31,319607040,66435,64.28,4805,4880,4755,6190,3340,4765,4810.82,3.02,0,-20930,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1169,17.19,1.60,12,0.27,278.00,2991.00,9440,20240329,-49.36,3955,20241209,20.86,6250,-23.52,20250106,4490,6.46,20250311,9440,-49.36,20240329,3955,20.86,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N
20250318,110703,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,5,2,0.10,306414810,63677,61.61,4805,4880,4755,6190,3340,4765,4812.02,3.02,0,-19143,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1166,17.16,1.59,12,0.26,278.00,2991.00,9440,20240329,-49.47,3955,20241209,20.61,6250,-23.68,20250106,4490,6.24,20250311,9440,-49.47,20240329,3955,20.61,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N
20250318,100706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,25,2,0.52,233963685,48493,46.92,4805,4880,4780,6190,3340,4765,4824.69,3.02,0,-9542,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1171,17.23,1.60,12,0.20,278.00,2991.00,9440,20240329,-49.26,3955,20241209,21.11,6250,-23.36,20250106,4490,6.68,20250311,9440,-49.26,20240329,3955,21.11,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N
20250318,090708,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4850,85,2,1.78,82324955,16949,16.40,4805,4880,4805,6190,3340,4765,4857.22,3.02,0,5692,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1186,17.45,1.62,12,0.07,278.00,2991.00,9440,20240329,-48.62,3955,20241209,22.63,6250,-22.40,20250106,4490,8.02,20250311,9440,-48.62,20240329,3955,22.63,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N
20250317,160703,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4765,-20,5,-0.42,492065225,102268,83.60,4800,4875,4765,6220,3350,4785,4811.84,3.00,0,5935,4891,4837,4796,4742,4701,4832,4737,122,1435,500,2960,5,1,24450761,1165,17.14,1.59,12,0.42,278.00,2991.00,9440,20240329,-49.52,3955,20241209,20.48,6250,-23.76,20250106,4490,6.12,20250311,9440,-49.52,20240329,3955,20.48,20241209,5.31,N,085670,500,122 억,,733529,N,N,268,N,00,N
20250317,150702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,10,2,0.21,428208630,88900,72.68,4800,4875,4780,6220,3350,4785,4816.74,3.00,0,5686,4891,4837,4796,4742,4701,4832,4737,122,1435,500,2960,5,1,24450761,1172,17.25,1.60,12,0.36,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.31,N,085670,500,122 억,,733529,N,N,39,N,00,N
20250317,140704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4815,30,2,0.63,360753310,74849,61.19,4800,4875,4780,6220,3350,4785,4819.75,3.00,0,1422,4891,4837,4796,4742,4701,4832,4737,122,1435,500,2960,5,1,24450761,1177,17.32,1.61,12,0.31,278.00,2991.00,9440,20240329,-48.99,3955,20241209,21.74,6250,-22.96,20250106,4490,7.24,20250311,9440,-48.99,20240329,3955,21.74,20241209,5.31,N,085670,500,122 억,,733529,N,N,39,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 20250318 160704 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4795 30 2 0.63 446746610 93063 90.04 4805 4880 4755 6190 3340 4765 4800.48 3.02 0 -30272 4911 4837 4801 4727 4691 4820 4710 122 1425 500 2950 5 1 24450761 1172 17.25 1.60 12 0.38 278.00 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 5.30 N 085670 500 122 억 739572 N N 78 N 00 N
3 20250318 150707 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4790 25 2 0.52 422798670 88058 85.20 4805 4880 4755 6190 3340 4765 4801.37 3.02 0 -28862 4911 4837 4801 4727 4691 4820 4710 122 1425 500 2950 5 1 24450761 1171 17.23 1.60 12 0.36 278.00 2991.00 9440 20240329 -49.26 3955 20241209 21.11 6250 -23.36 20250106 4490 6.68 20250311 9440 -49.26 20240329 3955 21.11 20241209 5.30 N 085670 500 122 억 739572 N N 268 N 00 N
4 20250318 140705 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4775 10 2 0.21 384982035 80124 77.52 4805 4880 4755 6190 3340 4765 4804.83 3.02 0 -26079 4911 4837 4801 4727 4691 4820 4710 122 1425 500 2950 5 1 24450761 1168 17.18 1.60 12 0.33 278.00 2991.00 9440 20240329 -49.42 3955 20241209 20.73 6250 -23.60 20250106 4490 6.35 20250311 9440 -49.42 20240329 3955 20.73 20241209 5.30 N 085670 500 122 억 739572 N N 268 N 00 N
5 20250318 130704 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4795 30 2 0.63 372702535 77550 75.03 4805 4880 4755 6190 3340 4765 4805.96 3.02 0 -25771 4911 4837 4801 4727 4691 4820 4710 122 1425 500 2950 5 1 24450761 1172 17.25 1.60 12 0.32 278.00 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 5.30 N 085670 500 122 억 739572 N N 268 N 00 N
6 20250318 120706 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4780 15 2 0.31 319607040 66435 64.28 4805 4880 4755 6190 3340 4765 4810.82 3.02 0 -20930 4911 4837 4801 4727 4691 4820 4710 122 1425 500 2950 5 1 24450761 1169 17.19 1.60 12 0.27 278.00 2991.00 9440 20240329 -49.36 3955 20241209 20.86 6250 -23.52 20250106 4490 6.46 20250311 9440 -49.36 20240329 3955 20.86 20241209 5.30 N 085670 500 122 억 739572 N N 268 N 00 N
7 20250318 110703 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4770 5 2 0.10 306414810 63677 61.61 4805 4880 4755 6190 3340 4765 4812.02 3.02 0 -19143 4911 4837 4801 4727 4691 4820 4710 122 1425 500 2950 5 1 24450761 1166 17.16 1.59 12 0.26 278.00 2991.00 9440 20240329 -49.47 3955 20241209 20.61 6250 -23.68 20250106 4490 6.24 20250311 9440 -49.47 20240329 3955 20.61 20241209 5.30 N 085670 500 122 억 739572 N N 268 N 00 N
8 20250318 100706 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4790 25 2 0.52 233963685 48493 46.92 4805 4880 4780 6190 3340 4765 4824.69 3.02 0 -9542 4911 4837 4801 4727 4691 4820 4710 122 1425 500 2950 5 1 24450761 1171 17.23 1.60 12 0.20 278.00 2991.00 9440 20240329 -49.26 3955 20241209 21.11 6250 -23.36 20250106 4490 6.68 20250311 9440 -49.26 20240329 3955 21.11 20241209 5.30 N 085670 500 122 억 739572 N N 268 N 00 N
9 20250318 090708 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4850 85 2 1.78 82324955 16949 16.40 4805 4880 4805 6190 3340 4765 4857.22 3.02 0 5692 4911 4837 4801 4727 4691 4820 4710 122 1425 500 2950 5 1 24450761 1186 17.45 1.62 12 0.07 278.00 2991.00 9440 20240329 -48.62 3955 20241209 22.63 6250 -22.40 20250106 4490 8.02 20250311 9440 -48.62 20240329 3955 22.63 20241209 5.30 N 085670 500 122 억 739572 N N 268 N 00 N
10 20250317 160703 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4765 -20 5 -0.42 492065225 102268 83.60 4800 4875 4765 6220 3350 4785 4811.84 3.00 0 5935 4891 4837 4796 4742 4701 4832 4737 122 1435 500 2960 5 1 24450761 1165 17.14 1.59 12 0.42 278.00 2991.00 9440 20240329 -49.52 3955 20241209 20.48 6250 -23.76 20250106 4490 6.12 20250311 9440 -49.52 20240329 3955 20.48 20241209 5.31 N 085670 500 122 억 733529 N N 268 N 00 N
11 20250317 150702 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4795 10 2 0.21 428208630 88900 72.68 4800 4875 4780 6220 3350 4785 4816.74 3.00 0 5686 4891 4837 4796 4742 4701 4832 4737 122 1435 500 2960 5 1 24450761 1172 17.25 1.60 12 0.36 278.00 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 5.31 N 085670 500 122 억 733529 N N 39 N 00 N
12 20250317 140704 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4815 30 2 0.63 360753310 74849 61.19 4800 4875 4780 6220 3350 4785 4819.75 3.00 0 1422 4891 4837 4796 4742 4701 4832 4737 122 1435 500 2960 5 1 24450761 1177 17.32 1.61 12 0.31 278.00 2991.00 9440 20240329 -48.99 3955 20241209 21.74 6250 -22.96 20250106 4490 7.24 20250311 9440 -48.99 20240329 3955 21.74 20241209 5.31 N 085670 500 122 억 733529 N N 39 N 00 N