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
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
20250313,160657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4780,-25,5,-0.52,537111900,111346,120.94,4825,4915,4730,6240,3365,4805,4823.85,3.03,0,-31140,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1169,17.19,1.60,12,0.46,278.00,2991.00,9440,20240329,-49.36,3955,20241209,20.86,6250,-23.52,20250106,4490,6.46,20250311,9440,-49.36,20240329,3955,20.86,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N
20250313,150658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-35,5,-0.73,504812905,104575,113.58,4825,4915,4730,6240,3365,4805,4827.28,3.03,0,-28714,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1166,17.16,1.59,12,0.43,278.00,2991.00,9440,20240329,-49.47,3955,20241209,20.61,6250,-23.68,20250106,4490,6.24,20250311,9440,-49.47,20240329,3955,20.61,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N
20250313,140657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4755,-50,5,-1.04,438260940,90603,98.41,4825,4915,4730,6240,3365,4805,4837.16,3.03,0,-29981,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1163,17.10,1.59,12,0.37,278.00,2991.00,9440,20240329,-49.63,3955,20241209,20.23,6250,-23.92,20250106,4490,5.90,20250311,9440,-49.63,20240329,3955,20.23,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N
20250313,130657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,-15,5,-0.31,384818490,79360,86.20,4825,4915,4775,6240,3365,4805,4849.02,3.03,0,-30367,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1171,17.23,1.60,12,0.32,278.00,2991.00,9440,20240329,-49.26,3955,20241209,21.11,6250,-23.36,20250106,4490,6.68,20250311,9440,-49.26,20240329,3955,21.11,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N
20250313,120657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4830,25,2,0.52,310194280,63840,69.34,4825,4915,4825,6240,3365,4805,4858.93,3.03,0,-20625,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1181,17.37,1.61,12,0.26,278.00,2991.00,9440,20240329,-48.83,3955,20241209,22.12,6250,-22.72,20250106,4490,7.57,20250311,9440,-48.83,20240329,3955,22.12,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N
20250313,110656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4875,70,2,1.46,232608580,47821,51.94,4825,4915,4825,6240,3365,4805,4864.15,3.03,0,-14318,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1192,17.54,1.63,12,0.20,278.00,2991.00,9440,20240329,-48.36,3955,20241209,23.26,6250,-22.00,20250106,4490,8.57,20250311,9440,-48.36,20240329,3955,23.26,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N
20250313,100656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4850,45,2,0.94,187261315,38498,41.81,4825,4915,4825,6240,3365,4805,4864.18,3.03,0,-14938,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1186,17.45,1.62,12,0.16,278.00,2991.00,9440,20240329,-48.62,3955,20241209,22.63,6250,-22.40,20250106,4490,8.02,20250311,9440,-48.62,20240329,3955,22.63,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N
20250313,090658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4870,65,2,1.35,87511440,17890,19.43,4825,4915,4825,6240,3365,4805,4891.64,3.03,0,-4532,4878,4841,4773,4736,4668,4860,4755,122,1435,500,2970,5,1,24450761,1191,17.52,1.63,12,0.07,278.00,2991.00,9440,20240329,-48.41,3955,20241209,23.14,6250,-22.08,20250106,4490,8.46,20250311,9440,-48.41,20240329,3955,23.14,20241209,5.42,N,085670,500,122 억,,740811,N,N,11,N,00,N
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
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 160657 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4780 -25 5 -0.52 537111900 111346 120.94 4825 4915 4730 6240 3365 4805 4823.85 3.03 0 -31140 4878 4841 4773 4736 4668 4860 4755 122 1435 500 2970 5 1 24450761 1169 17.19 1.60 12 0.46 278.00 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 5.42 N 085670 500 122 억 740811 N N 11 N 00 N
3 20250313 150658 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4770 -35 5 -0.73 504812905 104575 113.58 4825 4915 4730 6240 3365 4805 4827.28 3.03 0 -28714 4878 4841 4773 4736 4668 4860 4755 122 1435 500 2970 5 1 24450761 1166 17.16 1.59 12 0.43 278.00 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 5.42 N 085670 500 122 억 740811 N N 11 N 00 N
4 20250313 140657 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4755 -50 5 -1.04 438260940 90603 98.41 4825 4915 4730 6240 3365 4805 4837.16 3.03 0 -29981 4878 4841 4773 4736 4668 4860 4755 122 1435 500 2970 5 1 24450761 1163 17.10 1.59 12 0.37 278.00 2991.00 9440 20240329 -49.63 3955 20241209 20.23 6250 -23.92 20250106 4490 5.90 20250311 9440 -49.63 20240329 3955 20.23 20241209 5.42 N 085670 500 122 억 740811 N N 11 N 00 N
5 20250313 130657 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4790 -15 5 -0.31 384818490 79360 86.20 4825 4915 4775 6240 3365 4805 4849.02 3.03 0 -30367 4878 4841 4773 4736 4668 4860 4755 122 1435 500 2970 5 1 24450761 1171 17.23 1.60 12 0.32 278.00 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 5.42 N 085670 500 122 억 740811 N N 11 N 00 N
6 20250313 120657 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4830 25 2 0.52 310194280 63840 69.34 4825 4915 4825 6240 3365 4805 4858.93 3.03 0 -20625 4878 4841 4773 4736 4668 4860 4755 122 1435 500 2970 5 1 24450761 1181 17.37 1.61 12 0.26 278.00 2991.00 9440 20240329 -48.83 3955 20241209 22.12 6250 -22.72 20250106 4490 7.57 20250311 9440 -48.83 20240329 3955 22.12 20241209 5.42 N 085670 500 122 억 740811 N N 11 N 00 N
7 20250313 110656 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4875 70 2 1.46 232608580 47821 51.94 4825 4915 4825 6240 3365 4805 4864.15 3.03 0 -14318 4878 4841 4773 4736 4668 4860 4755 122 1435 500 2970 5 1 24450761 1192 17.54 1.63 12 0.20 278.00 2991.00 9440 20240329 -48.36 3955 20241209 23.26 6250 -22.00 20250106 4490 8.57 20250311 9440 -48.36 20240329 3955 23.26 20241209 5.42 N 085670 500 122 억 740811 N N 11 N 00 N
8 20250313 100656 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4850 45 2 0.94 187261315 38498 41.81 4825 4915 4825 6240 3365 4805 4864.18 3.03 0 -14938 4878 4841 4773 4736 4668 4860 4755 122 1435 500 2970 5 1 24450761 1186 17.45 1.62 12 0.16 278.00 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 5.42 N 085670 500 122 억 740811 N N 11 N 00 N
9 20250313 090658 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4870 65 2 1.35 87511440 17890 19.43 4825 4915 4825 6240 3365 4805 4891.64 3.03 0 -4532 4878 4841 4773 4736 4668 4860 4755 122 1435 500 2970 5 1 24450761 1191 17.52 1.63 12 0.07 278.00 2991.00 9440 20240329 -48.41 3955 20241209 23.14 6250 -22.08 20250106 4490 8.46 20250311 9440 -48.41 20240329 3955 23.14 20241209 5.42 N 085670 500 122 억 740811 N N 11 N 00 N
10 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
11 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
12 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