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
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
20250306,160641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4840,-100,5,-2.02,680072240,139746,96.28,4960,4995,4825,6420,3460,4940,4866.52,2.80,0,-25265,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1183,17.41,1.62,12,0.57,278.00,2991.00,10140,20240226,-52.27,3955,20241209,22.38,6250,-22.56,20250106,4745,2.00,20250304,9440,-48.73,20240329,3955,22.38,20241209,5.32,N,085670,500,122 억,,685275,N,N,127,N,00,N
20250306,150641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4840,-100,5,-2.02,644474830,132382,91.21,4960,4995,4825,6420,3460,4940,4868.30,2.80,0,-23980,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1183,17.41,1.62,12,0.54,278.00,2991.00,10140,20240226,-52.27,3955,20241209,22.38,6250,-22.56,20250106,4745,2.00,20250304,9440,-48.73,20240329,3955,22.38,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N
20250306,140640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4850,-90,5,-1.82,561475510,115211,79.38,4960,4995,4825,6420,3460,4940,4873.45,2.80,0,-21241,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1186,17.45,1.62,12,0.47,278.00,2991.00,10140,20240226,-52.17,3955,20241209,22.63,6250,-22.40,20250106,4745,2.21,20250304,9440,-48.62,20240329,3955,22.63,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N
20250306,130642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4875,-65,5,-1.32,519191555,106486,73.37,4960,4995,4825,6420,3460,4940,4875.68,2.80,0,-20850,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1192,17.54,1.63,12,0.44,278.00,2991.00,10140,20240226,-51.92,3955,20241209,23.26,6250,-22.00,20250106,4745,2.74,20250304,9440,-48.36,20240329,3955,23.26,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N
20250306,120640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4880,-60,5,-1.21,341666790,69972,48.21,4960,4995,4825,6420,3460,4940,4882.91,2.80,0,-16134,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1193,17.55,1.63,12,0.29,278.00,2991.00,10140,20240226,-51.87,3955,20241209,23.39,6250,-21.92,20250106,4745,2.85,20250304,9440,-48.31,20240329,3955,23.39,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N
20250306,110638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4890,-50,5,-1.01,320915770,65715,45.28,4960,4995,4825,6420,3460,4940,4883.45,2.80,0,-17392,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1196,17.59,1.63,12,0.27,278.00,2991.00,10140,20240226,-51.78,3955,20241209,23.64,6250,-21.76,20250106,4745,3.06,20250304,9440,-48.20,20240329,3955,23.64,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N
20250306,100640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4870,-70,5,-1.42,291053805,59568,41.04,4960,4995,4825,6420,3460,4940,4886.08,2.80,0,-17445,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1191,17.52,1.63,12,0.24,278.00,2991.00,10140,20240226,-51.97,3955,20241209,23.14,6250,-22.08,20250106,4745,2.63,20250304,9440,-48.41,20240329,3955,23.14,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N
20250306,090643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4930,-10,5,-0.20,60207200,12166,8.38,4960,4995,4910,6420,3460,4940,4948.81,2.80,0,-1868,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1205,17.73,1.65,12,0.05,278.00,2991.00,10140,20240226,-51.38,3955,20241209,24.65,6250,-21.12,20250106,4745,3.90,20250304,9440,-47.78,20240329,3955,24.65,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N
20250305,160633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4940,100,2,2.07,706269846,144937,61.01,4860,4975,4820,6290,3390,4840,4872.89,2.76,0,-11552,5056,4947,4846,4737,4636,4897,4687,122,1450,500,3000,5,1,24450761,1208,17.77,1.65,12,0.59,278.00,2991.00,10140,20240226,-51.28,3955,20241209,24.91,6250,-20.96,20250106,4745,4.11,20250304,9440,-47.67,20240329,3955,24.91,20241209,5.35,N,085670,500,122 억,,674899,N,N,67,N,00,N
20250305,150636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4965,125,2,2.58,670554311,137721,57.98,4860,4975,4820,6290,3390,4840,4868.94,2.76,0,-8046,5056,4947,4846,4737,4636,4897,4687,122,1450,500,3000,5,1,24450761,1214,17.86,1.66,12,0.56,278.00,2991.00,10140,20240226,-51.04,3955,20241209,25.54,6250,-20.56,20250106,4745,4.64,20250304,9440,-47.40,20240329,3955,25.54,20241209,5.35,N,085670,500,122 억,,674899,N,N,374,N,00,N
20250305,140634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4905,65,2,1.34,560360811,115326,48.55,4860,4925,4820,6290,3390,4840,4858.94,2.76,0,-7579,5056,4947,4846,4737,4636,4897,4687,122,1450,500,3000,5,1,24450761,1199,17.64,1.64,12,0.47,278.00,2991.00,10140,20240226,-51.63,3955,20241209,24.02,6250,-21.52,20250106,4745,3.37,20250304,9440,-48.04,20240329,3955,24.02,20241209,5.35,N,085670,500,122 억,,674899,N,N,374,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 160641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4840 -100 5 -2.02 680072240 139746 96.28 4960 4995 4825 6420 3460 4940 4866.52 2.80 0 -25265 5066 5002 4911 4847 4756 5035 4880 122 1480 500 3060 5 1 24450761 1183 17.41 1.62 12 0.57 278.00 2991.00 10140 20240226 -52.27 3955 20241209 22.38 6250 -22.56 20250106 4745 2.00 20250304 9440 -48.73 20240329 3955 22.38 20241209 5.32 N 085670 500 122 억 685275 N N 127 N 00 N
3 20250306 150641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4840 -100 5 -2.02 644474830 132382 91.21 4960 4995 4825 6420 3460 4940 4868.30 2.80 0 -23980 5066 5002 4911 4847 4756 5035 4880 122 1480 500 3060 5 1 24450761 1183 17.41 1.62 12 0.54 278.00 2991.00 10140 20240226 -52.27 3955 20241209 22.38 6250 -22.56 20250106 4745 2.00 20250304 9440 -48.73 20240329 3955 22.38 20241209 5.32 N 085670 500 122 억 685275 N N 67 N 00 N
4 20250306 140640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4850 -90 5 -1.82 561475510 115211 79.38 4960 4995 4825 6420 3460 4940 4873.45 2.80 0 -21241 5066 5002 4911 4847 4756 5035 4880 122 1480 500 3060 5 1 24450761 1186 17.45 1.62 12 0.47 278.00 2991.00 10140 20240226 -52.17 3955 20241209 22.63 6250 -22.40 20250106 4745 2.21 20250304 9440 -48.62 20240329 3955 22.63 20241209 5.32 N 085670 500 122 억 685275 N N 67 N 00 N
5 20250306 130642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4875 -65 5 -1.32 519191555 106486 73.37 4960 4995 4825 6420 3460 4940 4875.68 2.80 0 -20850 5066 5002 4911 4847 4756 5035 4880 122 1480 500 3060 5 1 24450761 1192 17.54 1.63 12 0.44 278.00 2991.00 10140 20240226 -51.92 3955 20241209 23.26 6250 -22.00 20250106 4745 2.74 20250304 9440 -48.36 20240329 3955 23.26 20241209 5.32 N 085670 500 122 억 685275 N N 67 N 00 N
6 20250306 120640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4880 -60 5 -1.21 341666790 69972 48.21 4960 4995 4825 6420 3460 4940 4882.91 2.80 0 -16134 5066 5002 4911 4847 4756 5035 4880 122 1480 500 3060 5 1 24450761 1193 17.55 1.63 12 0.29 278.00 2991.00 10140 20240226 -51.87 3955 20241209 23.39 6250 -21.92 20250106 4745 2.85 20250304 9440 -48.31 20240329 3955 23.39 20241209 5.32 N 085670 500 122 억 685275 N N 67 N 00 N
7 20250306 110638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4890 -50 5 -1.01 320915770 65715 45.28 4960 4995 4825 6420 3460 4940 4883.45 2.80 0 -17392 5066 5002 4911 4847 4756 5035 4880 122 1480 500 3060 5 1 24450761 1196 17.59 1.63 12 0.27 278.00 2991.00 10140 20240226 -51.78 3955 20241209 23.64 6250 -21.76 20250106 4745 3.06 20250304 9440 -48.20 20240329 3955 23.64 20241209 5.32 N 085670 500 122 억 685275 N N 67 N 00 N
8 20250306 100640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4870 -70 5 -1.42 291053805 59568 41.04 4960 4995 4825 6420 3460 4940 4886.08 2.80 0 -17445 5066 5002 4911 4847 4756 5035 4880 122 1480 500 3060 5 1 24450761 1191 17.52 1.63 12 0.24 278.00 2991.00 10140 20240226 -51.97 3955 20241209 23.14 6250 -22.08 20250106 4745 2.63 20250304 9440 -48.41 20240329 3955 23.14 20241209 5.32 N 085670 500 122 억 685275 N N 67 N 00 N
9 20250306 090643 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4930 -10 5 -0.20 60207200 12166 8.38 4960 4995 4910 6420 3460 4940 4948.81 2.80 0 -1868 5066 5002 4911 4847 4756 5035 4880 122 1480 500 3060 5 1 24450761 1205 17.73 1.65 12 0.05 278.00 2991.00 10140 20240226 -51.38 3955 20241209 24.65 6250 -21.12 20250106 4745 3.90 20250304 9440 -47.78 20240329 3955 24.65 20241209 5.32 N 085670 500 122 억 685275 N N 67 N 00 N
10 20250305 160633 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4940 100 2 2.07 706269846 144937 61.01 4860 4975 4820 6290 3390 4840 4872.89 2.76 0 -11552 5056 4947 4846 4737 4636 4897 4687 122 1450 500 3000 5 1 24450761 1208 17.77 1.65 12 0.59 278.00 2991.00 10140 20240226 -51.28 3955 20241209 24.91 6250 -20.96 20250106 4745 4.11 20250304 9440 -47.67 20240329 3955 24.91 20241209 5.35 N 085670 500 122 억 674899 N N 67 N 00 N
11 20250305 150636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4965 125 2 2.58 670554311 137721 57.98 4860 4975 4820 6290 3390 4840 4868.94 2.76 0 -8046 5056 4947 4846 4737 4636 4897 4687 122 1450 500 3000 5 1 24450761 1214 17.86 1.66 12 0.56 278.00 2991.00 10140 20240226 -51.04 3955 20241209 25.54 6250 -20.56 20250106 4745 4.64 20250304 9440 -47.40 20240329 3955 25.54 20241209 5.35 N 085670 500 122 억 674899 N N 374 N 00 N
12 20250305 140634 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4905 65 2 1.34 560360811 115326 48.55 4860 4925 4820 6290 3390 4840 4858.94 2.76 0 -7579 5056 4947 4846 4737 4636 4897 4687 122 1450 500 3000 5 1 24450761 1199 17.64 1.64 12 0.47 278.00 2991.00 10140 20240226 -51.63 3955 20241209 24.02 6250 -21.52 20250106 4745 3.37 20250304 9440 -48.04 20240329 3955 24.02 20241209 5.35 N 085670 500 122 억 674899 N N 374 N 00 N