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
080580/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
20250312,160642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,230,2,4.14,463003630,80791,96.74,5630,5830,5560,7210,3890,5550,5730.57,0.84,0,14976,5703,5626,5513,5436,5323,5665,5475,90,1660,500,3990,10,1,17935173,1037,94.75,2.39,12,0.45,61.00,2418.00,12980,20240307,-55.47,3685,20241209,56.85,7300,-20.82,20250219,4400,31.36,20250102,11750,-50.81,20240313,3685,56.85,20241209,1.54,N,080580,500,89 억,,150573,N,N,0,N,00,N
20250312,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,220,2,3.96,445941705,77838,93.20,5630,5830,5560,7210,3890,5550,5729.10,0.84,0,14835,5703,5626,5513,5436,5323,5665,5475,90,1660,500,3990,10,1,17935173,1035,94.59,2.39,12,0.43,61.00,2418.00,12980,20240307,-55.55,3685,20241209,56.58,7300,-20.96,20250219,4400,31.14,20250102,11750,-50.89,20240313,3685,56.58,20241209,1.54,N,080580,500,89 억,,150573,N,N,0,N,00,N
20250312,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,230,2,4.14,391928295,68480,82.00,5630,5830,5560,7210,3890,5550,5723.25,0.84,0,13557,5703,5626,5513,5436,5323,5665,5475,90,1660,500,3990,10,1,17935173,1037,94.75,2.39,12,0.38,61.00,2418.00,12980,20240307,-55.47,3685,20241209,56.85,7300,-20.82,20250219,4400,31.36,20250102,11750,-50.81,20240313,3685,56.85,20241209,1.54,N,080580,500,89 억,,150573,N,N,0,N,00,N
20250312,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,210,2,3.78,353684605,61848,74.05,5630,5830,5560,7210,3890,5550,5718.61,0.84,0,10832,5703,5626,5513,5436,5323,5665,5475,90,1660,500,3990,10,1,17935173,1033,94.43,2.38,12,0.34,61.00,2418.00,12980,20240307,-55.62,3685,20241209,56.31,7300,-21.10,20250219,4400,30.91,20250102,11750,-50.98,20240313,3685,56.31,20241209,1.54,N,080580,500,89 억,,150573,N,N,0,N,00,N
20250312,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,200,2,3.60,323927055,56676,67.86,5630,5830,5560,7210,3890,5550,5715.42,0.84,0,11472,5703,5626,5513,5436,5323,5665,5475,90,1660,500,3990,10,1,17935173,1031,94.26,2.38,12,0.32,61.00,2418.00,12980,20240307,-55.70,3685,20241209,56.04,7300,-21.23,20250219,4400,30.68,20250102,11750,-51.06,20240313,3685,56.04,20241209,1.54,N,080580,500,89 억,,150573,N,N,0,N,00,N
20250312,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,180,2,3.24,280336765,49082,58.77,5630,5830,5560,7210,3890,5550,5711.60,0.84,0,5914,5703,5626,5513,5436,5323,5665,5475,90,1660,500,3990,10,1,17935173,1028,93.93,2.37,12,0.27,61.00,2418.00,12980,20240307,-55.86,3685,20241209,55.50,7300,-21.51,20250219,4400,30.23,20250102,11750,-51.23,20240313,3685,55.50,20241209,1.54,N,080580,500,89 억,,150573,N,N,0,N,00,N
20250312,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,180,2,3.24,239000135,41862,50.12,5630,5830,5560,7210,3890,5550,5709.24,0.84,0,2565,5703,5626,5513,5436,5323,5665,5475,90,1660,500,3990,10,1,17935173,1028,93.93,2.37,12,0.23,61.00,2418.00,12980,20240307,-55.86,3685,20241209,55.50,7300,-21.51,20250219,4400,30.23,20250102,11750,-51.23,20240313,3685,55.50,20241209,1.54,N,080580,500,89 억,,150573,N,N,0,N,00,N
20250312,090645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,60,2,1.08,21345880,3819,4.57,5630,5630,5560,7210,3890,5550,5589.39,0.84,0,-180,5703,5626,5513,5436,5323,5665,5475,90,1660,500,3990,10,1,17935173,1006,91.97,2.32,12,0.02,61.00,2418.00,12980,20240307,-56.78,3685,20241209,52.24,7300,-23.15,20250219,4400,27.50,20250102,11750,-52.26,20240313,3685,52.24,20241209,1.54,N,080580,500,89 억,,150573,N,N,0,N,00,N
20250311,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-110,5,-1.94,451789985,82358,116.53,5460,5590,5400,7350,3970,5660,5485.29,0.78,0,7605,6053,5856,5653,5456,5253,5755,5355,88,1690,500,4070,10,1,17679298,981,90.98,2.30,12,0.47,61.00,2418.00,12980,20240307,-57.24,3685,20241209,50.61,7300,-23.97,20250219,4400,26.14,20250102,11750,-52.77,20240313,3685,50.61,20241209,1.54,N,080580,500,88 억,,137502,N,N,0,N,00,N
20250311,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-100,5,-1.77,413640190,75454,106.76,5460,5590,5400,7350,3970,5660,5482.02,0.78,0,7532,6053,5856,5653,5456,5253,5755,5355,88,1690,500,4070,10,1,17679298,983,91.15,2.30,12,0.43,61.00,2418.00,12980,20240307,-57.16,3685,20241209,50.88,7300,-23.84,20250219,4400,26.36,20250102,11750,-52.68,20240313,3685,50.88,20241209,1.54,N,080580,500,88 억,,137502,N,N,0,N,00,N
20250311,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-120,5,-2.12,376775320,68792,97.34,5460,5590,5400,7350,3970,5660,5477.02,0.78,0,7929,6053,5856,5653,5456,5253,5755,5355,88,1690,500,4070,10,1,17679298,979,90.82,2.29,12,0.39,61.00,2418.00,12980,20240307,-57.32,3685,20241209,50.34,7300,-24.11,20250219,4400,25.91,20250102,11750,-52.85,20240313,3685,50.34,20241209,1.54,N,080580,500,88 억,,137502,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 20250312 160642 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 230 2 4.14 463003630 80791 96.74 5630 5830 5560 7210 3890 5550 5730.57 0.84 0 14976 5703 5626 5513 5436 5323 5665 5475 90 1660 500 3990 10 1 17935173 1037 94.75 2.39 12 0.45 61.00 2418.00 12980 20240307 -55.47 3685 20241209 56.85 7300 -20.82 20250219 4400 31.36 20250102 11750 -50.81 20240313 3685 56.85 20241209 1.54 N 080580 500 89 억 150573 N N 0 N 00 N
3 20250312 150644 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 220 2 3.96 445941705 77838 93.20 5630 5830 5560 7210 3890 5550 5729.10 0.84 0 14835 5703 5626 5513 5436 5323 5665 5475 90 1660 500 3990 10 1 17935173 1035 94.59 2.39 12 0.43 61.00 2418.00 12980 20240307 -55.55 3685 20241209 56.58 7300 -20.96 20250219 4400 31.14 20250102 11750 -50.89 20240313 3685 56.58 20241209 1.54 N 080580 500 89 억 150573 N N 0 N 00 N
4 20250312 140642 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 230 2 4.14 391928295 68480 82.00 5630 5830 5560 7210 3890 5550 5723.25 0.84 0 13557 5703 5626 5513 5436 5323 5665 5475 90 1660 500 3990 10 1 17935173 1037 94.75 2.39 12 0.38 61.00 2418.00 12980 20240307 -55.47 3685 20241209 56.85 7300 -20.82 20250219 4400 31.36 20250102 11750 -50.81 20240313 3685 56.85 20241209 1.54 N 080580 500 89 억 150573 N N 0 N 00 N
5 20250312 130641 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 210 2 3.78 353684605 61848 74.05 5630 5830 5560 7210 3890 5550 5718.61 0.84 0 10832 5703 5626 5513 5436 5323 5665 5475 90 1660 500 3990 10 1 17935173 1033 94.43 2.38 12 0.34 61.00 2418.00 12980 20240307 -55.62 3685 20241209 56.31 7300 -21.10 20250219 4400 30.91 20250102 11750 -50.98 20240313 3685 56.31 20241209 1.54 N 080580 500 89 억 150573 N N 0 N 00 N
6 20250312 120644 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 200 2 3.60 323927055 56676 67.86 5630 5830 5560 7210 3890 5550 5715.42 0.84 0 11472 5703 5626 5513 5436 5323 5665 5475 90 1660 500 3990 10 1 17935173 1031 94.26 2.38 12 0.32 61.00 2418.00 12980 20240307 -55.70 3685 20241209 56.04 7300 -21.23 20250219 4400 30.68 20250102 11750 -51.06 20240313 3685 56.04 20241209 1.54 N 080580 500 89 억 150573 N N 0 N 00 N
7 20250312 110639 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 180 2 3.24 280336765 49082 58.77 5630 5830 5560 7210 3890 5550 5711.60 0.84 0 5914 5703 5626 5513 5436 5323 5665 5475 90 1660 500 3990 10 1 17935173 1028 93.93 2.37 12 0.27 61.00 2418.00 12980 20240307 -55.86 3685 20241209 55.50 7300 -21.51 20250219 4400 30.23 20250102 11750 -51.23 20240313 3685 55.50 20241209 1.54 N 080580 500 89 억 150573 N N 0 N 00 N
8 20250312 100640 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 180 2 3.24 239000135 41862 50.12 5630 5830 5560 7210 3890 5550 5709.24 0.84 0 2565 5703 5626 5513 5436 5323 5665 5475 90 1660 500 3990 10 1 17935173 1028 93.93 2.37 12 0.23 61.00 2418.00 12980 20240307 -55.86 3685 20241209 55.50 7300 -21.51 20250219 4400 30.23 20250102 11750 -51.23 20240313 3685 55.50 20241209 1.54 N 080580 500 89 억 150573 N N 0 N 00 N
9 20250312 090645 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 60 2 1.08 21345880 3819 4.57 5630 5630 5560 7210 3890 5550 5589.39 0.84 0 -180 5703 5626 5513 5436 5323 5665 5475 90 1660 500 3990 10 1 17935173 1006 91.97 2.32 12 0.02 61.00 2418.00 12980 20240307 -56.78 3685 20241209 52.24 7300 -23.15 20250219 4400 27.50 20250102 11750 -52.26 20240313 3685 52.24 20241209 1.54 N 080580 500 89 억 150573 N N 0 N 00 N
10 20250311 160636 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 -110 5 -1.94 451789985 82358 116.53 5460 5590 5400 7350 3970 5660 5485.29 0.78 0 7605 6053 5856 5653 5456 5253 5755 5355 88 1690 500 4070 10 1 17679298 981 90.98 2.30 12 0.47 61.00 2418.00 12980 20240307 -57.24 3685 20241209 50.61 7300 -23.97 20250219 4400 26.14 20250102 11750 -52.77 20240313 3685 50.61 20241209 1.54 N 080580 500 88 억 137502 N N 0 N 00 N
11 20250311 150639 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 -100 5 -1.77 413640190 75454 106.76 5460 5590 5400 7350 3970 5660 5482.02 0.78 0 7532 6053 5856 5653 5456 5253 5755 5355 88 1690 500 4070 10 1 17679298 983 91.15 2.30 12 0.43 61.00 2418.00 12980 20240307 -57.16 3685 20241209 50.88 7300 -23.84 20250219 4400 26.36 20250102 11750 -52.68 20240313 3685 50.88 20241209 1.54 N 080580 500 88 억 137502 N N 0 N 00 N
12 20250311 140639 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -120 5 -2.12 376775320 68792 97.34 5460 5590 5400 7350 3970 5660 5477.02 0.78 0 7929 6053 5856 5653 5456 5253 5755 5355 88 1690 500 4070 10 1 17679298 979 90.82 2.29 12 0.39 61.00 2418.00 12980 20240307 -57.32 3685 20241209 50.34 7300 -24.11 20250219 4400 25.91 20250102 11750 -52.85 20240313 3685 50.34 20241209 1.54 N 080580 500 88 억 137502 N N 0 N 00 N