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
081580/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
20250312,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,-205,5,-8.04,457631417,193048,111.70,2595,2595,2260,3315,1785,2550,2370.56,0.96,0,-4165,2840,2695,2570,2425,2300,2767,2497,78,765,500,1730,5,1,15508143,364,-234.50,0.34,12,1.24,-10.00,6898.00,5080,20241007,-53.84,2010,20240419,16.67,3600,-34.86,20250103,2260,3.76,20250312,5080,-53.84,20241007,2010,16.67,20240419,4.86,N,081580,500,77 억,,148174,N,N,0,N,00,N
20250312,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-175,5,-6.86,433546072,182812,105.78,2595,2595,2260,3315,1785,2550,2371.54,0.96,0,-2129,2840,2695,2570,2425,2300,2767,2497,78,765,500,1730,5,1,15508143,368,-237.50,0.34,12,1.18,-10.00,6898.00,5080,20241007,-53.25,2010,20240419,18.16,3600,-34.03,20250103,2260,5.09,20250312,5080,-53.25,20241007,2010,18.16,20240419,4.86,N,081580,500,77 억,,148174,N,N,0,N,00,N
20250312,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-180,5,-7.06,250956700,104040,60.20,2595,2595,2340,3315,1785,2550,2412.12,0.96,0,3453,2840,2695,2570,2425,2300,2767,2497,78,765,500,1730,5,1,15508143,368,-237.00,0.34,12,0.67,-10.00,6898.00,5080,20241007,-53.35,2010,20240419,17.91,3600,-34.17,20250103,2340,1.28,20250312,5080,-53.35,20241007,2010,17.91,20240419,4.86,N,081580,500,77 억,,148174,N,N,0,N,00,N
20250312,130642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,-130,5,-5.10,133389100,54570,31.57,2595,2595,2370,3315,1785,2550,2444.37,0.96,0,1097,2840,2695,2570,2425,2300,2767,2497,78,765,500,1730,5,1,15508143,375,-242.00,0.35,12,0.35,-10.00,6898.00,5080,20241007,-52.36,2010,20240419,20.40,3600,-32.78,20250103,2370,2.11,20250312,5080,-52.36,20241007,2010,20.40,20240419,4.86,N,081580,500,77 억,,148174,N,N,0,N,00,N
20250312,120645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,-100,5,-3.92,103599405,42242,24.44,2595,2595,2370,3315,1785,2550,2452.52,0.96,0,753,2840,2695,2570,2425,2300,2767,2497,78,765,500,1730,5,1,15508143,380,-245.00,0.36,12,0.27,-10.00,6898.00,5080,20241007,-51.77,2010,20240419,21.89,3600,-31.94,20250103,2370,3.38,20250312,5080,-51.77,20241007,2010,21.89,20240419,4.86,N,081580,500,77 억,,148174,N,N,0,N,00,N
20250312,110640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,-110,5,-4.31,91494930,37277,21.57,2595,2595,2370,3315,1785,2550,2454.46,0.96,0,1094,2840,2695,2570,2425,2300,2767,2497,78,765,500,1730,5,1,15508143,378,-244.00,0.35,12,0.24,-10.00,6898.00,5080,20241007,-51.97,2010,20240419,21.39,3600,-32.22,20250103,2370,2.95,20250312,5080,-51.97,20241007,2010,21.39,20240419,4.86,N,081580,500,77 억,,148174,N,N,0,N,00,N
20250312,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-80,5,-3.14,45956400,18621,10.77,2595,2595,2370,3315,1785,2550,2467.99,0.96,0,113,2840,2695,2570,2425,2300,2767,2497,78,765,500,1730,5,1,15508143,383,-247.00,0.36,12,0.12,-10.00,6898.00,5080,20241007,-51.38,2010,20240419,22.89,3600,-31.39,20250103,2370,4.22,20250312,5080,-51.38,20241007,2010,22.89,20240419,4.86,N,081580,500,77 억,,148174,N,N,0,N,00,N
20250312,090646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-15,5,-0.59,2263815,886,0.51,2595,2595,2535,3315,1785,2550,2555.10,0.96,0,-820,2840,2695,2570,2425,2300,2767,2497,78,765,500,1730,5,1,15508143,393,-253.50,0.37,12,0.01,-10.00,6898.00,5080,20241007,-50.10,2010,20240419,26.12,3600,-29.58,20250103,2445,3.68,20250311,5080,-50.10,20241007,2010,26.12,20240419,4.86,N,081580,500,77 억,,148174,N,N,0,N,00,N
20250311,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-180,5,-6.59,434301567,172821,2998.28,2520,2715,2445,3545,1915,2730,2513.01,0.96,0,-925,2786,2757,2701,2672,2616,2772,2687,78,815,500,1850,5,1,15508143,395,-255.00,0.37,12,1.11,-10.00,6898.00,5080,20241007,-49.80,2010,20240419,26.87,3600,-29.17,20250103,2445,4.29,20250311,5080,-49.80,20241007,2010,26.87,20240419,4.96,N,081580,500,77 억,,149099,N,N,0,N,00,N
20250311,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-180,5,-6.59,410987227,163651,2839.19,2520,2715,2445,3545,1915,2730,2511.36,0.96,0,-863,2786,2757,2701,2672,2616,2772,2687,78,815,500,1850,5,1,15508143,395,-255.00,0.37,12,1.06,-10.00,6898.00,5080,20241007,-49.80,2010,20240419,26.87,3600,-29.17,20250103,2445,4.29,20250311,5080,-49.80,20241007,2010,26.87,20240419,4.96,N,081580,500,77 억,,149099,N,N,0,N,00,N
20250311,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-220,5,-8.06,371979867,148169,2570.59,2520,2715,2445,3545,1915,2730,2510.51,0.96,0,974,2786,2757,2701,2672,2616,2772,2687,78,815,500,1850,5,1,15508143,389,-251.00,0.36,12,0.96,-10.00,6898.00,5080,20241007,-50.59,2010,20240419,24.88,3600,-30.28,20250103,2445,2.66,20250311,5080,-50.59,20241007,2010,24.88,20240419,4.96,N,081580,500,77 억,,149099,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 160643 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 -205 5 -8.04 457631417 193048 111.70 2595 2595 2260 3315 1785 2550 2370.56 0.96 0 -4165 2840 2695 2570 2425 2300 2767 2497 78 765 500 1730 5 1 15508143 364 -234.50 0.34 12 1.24 -10.00 6898.00 5080 20241007 -53.84 2010 20240419 16.67 3600 -34.86 20250103 2260 3.76 20250312 5080 -53.84 20241007 2010 16.67 20240419 4.86 N 081580 500 77 억 148174 N N 0 N 00 N
3 20250312 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 -175 5 -6.86 433546072 182812 105.78 2595 2595 2260 3315 1785 2550 2371.54 0.96 0 -2129 2840 2695 2570 2425 2300 2767 2497 78 765 500 1730 5 1 15508143 368 -237.50 0.34 12 1.18 -10.00 6898.00 5080 20241007 -53.25 2010 20240419 18.16 3600 -34.03 20250103 2260 5.09 20250312 5080 -53.25 20241007 2010 18.16 20240419 4.86 N 081580 500 77 억 148174 N N 0 N 00 N
4 20250312 140643 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 -180 5 -7.06 250956700 104040 60.20 2595 2595 2340 3315 1785 2550 2412.12 0.96 0 3453 2840 2695 2570 2425 2300 2767 2497 78 765 500 1730 5 1 15508143 368 -237.00 0.34 12 0.67 -10.00 6898.00 5080 20241007 -53.35 2010 20240419 17.91 3600 -34.17 20250103 2340 1.28 20250312 5080 -53.35 20241007 2010 17.91 20240419 4.86 N 081580 500 77 억 148174 N N 0 N 00 N
5 20250312 130642 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 -130 5 -5.10 133389100 54570 31.57 2595 2595 2370 3315 1785 2550 2444.37 0.96 0 1097 2840 2695 2570 2425 2300 2767 2497 78 765 500 1730 5 1 15508143 375 -242.00 0.35 12 0.35 -10.00 6898.00 5080 20241007 -52.36 2010 20240419 20.40 3600 -32.78 20250103 2370 2.11 20250312 5080 -52.36 20241007 2010 20.40 20240419 4.86 N 081580 500 77 억 148174 N N 0 N 00 N
6 20250312 120645 57 100.00 KOSDAQ 전기·전자 N N N N N 2450 -100 5 -3.92 103599405 42242 24.44 2595 2595 2370 3315 1785 2550 2452.52 0.96 0 753 2840 2695 2570 2425 2300 2767 2497 78 765 500 1730 5 1 15508143 380 -245.00 0.36 12 0.27 -10.00 6898.00 5080 20241007 -51.77 2010 20240419 21.89 3600 -31.94 20250103 2370 3.38 20250312 5080 -51.77 20241007 2010 21.89 20240419 4.86 N 081580 500 77 억 148174 N N 0 N 00 N
7 20250312 110640 57 100.00 KOSDAQ 전기·전자 N N N N N 2440 -110 5 -4.31 91494930 37277 21.57 2595 2595 2370 3315 1785 2550 2454.46 0.96 0 1094 2840 2695 2570 2425 2300 2767 2497 78 765 500 1730 5 1 15508143 378 -244.00 0.35 12 0.24 -10.00 6898.00 5080 20241007 -51.97 2010 20240419 21.39 3600 -32.22 20250103 2370 2.95 20250312 5080 -51.97 20241007 2010 21.39 20240419 4.86 N 081580 500 77 억 148174 N N 0 N 00 N
8 20250312 100641 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -80 5 -3.14 45956400 18621 10.77 2595 2595 2370 3315 1785 2550 2467.99 0.96 0 113 2840 2695 2570 2425 2300 2767 2497 78 765 500 1730 5 1 15508143 383 -247.00 0.36 12 0.12 -10.00 6898.00 5080 20241007 -51.38 2010 20240419 22.89 3600 -31.39 20250103 2370 4.22 20250312 5080 -51.38 20241007 2010 22.89 20240419 4.86 N 081580 500 77 억 148174 N N 0 N 00 N
9 20250312 090646 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 -15 5 -0.59 2263815 886 0.51 2595 2595 2535 3315 1785 2550 2555.10 0.96 0 -820 2840 2695 2570 2425 2300 2767 2497 78 765 500 1730 5 1 15508143 393 -253.50 0.37 12 0.01 -10.00 6898.00 5080 20241007 -50.10 2010 20240419 26.12 3600 -29.58 20250103 2445 3.68 20250311 5080 -50.10 20241007 2010 26.12 20240419 4.86 N 081580 500 77 억 148174 N N 0 N 00 N
10 20250311 160637 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -180 5 -6.59 434301567 172821 2998.28 2520 2715 2445 3545 1915 2730 2513.01 0.96 0 -925 2786 2757 2701 2672 2616 2772 2687 78 815 500 1850 5 1 15508143 395 -255.00 0.37 12 1.11 -10.00 6898.00 5080 20241007 -49.80 2010 20240419 26.87 3600 -29.17 20250103 2445 4.29 20250311 5080 -49.80 20241007 2010 26.87 20240419 4.96 N 081580 500 77 억 149099 N N 0 N 00 N
11 20250311 150640 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -180 5 -6.59 410987227 163651 2839.19 2520 2715 2445 3545 1915 2730 2511.36 0.96 0 -863 2786 2757 2701 2672 2616 2772 2687 78 815 500 1850 5 1 15508143 395 -255.00 0.37 12 1.06 -10.00 6898.00 5080 20241007 -49.80 2010 20240419 26.87 3600 -29.17 20250103 2445 4.29 20250311 5080 -49.80 20241007 2010 26.87 20240419 4.96 N 081580 500 77 억 149099 N N 0 N 00 N
12 20250311 140640 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -220 5 -8.06 371979867 148169 2570.59 2520 2715 2445 3545 1915 2730 2510.51 0.96 0 974 2786 2757 2701 2672 2616 2772 2687 78 815 500 1850 5 1 15508143 389 -251.00 0.36 12 0.96 -10.00 6898.00 5080 20241007 -50.59 2010 20240419 24.88 3600 -30.28 20250103 2445 2.66 20250311 5080 -50.59 20241007 2010 24.88 20240419 4.96 N 081580 500 77 억 149099 N N 0 N 00 N