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
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
20250318,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-65,5,-2.74,159354273,69356,175.03,2400,2400,2250,3080,1660,2370,2297.62,0.99,0,3445,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,357,-230.50,0.33,12,0.45,-10.00,6898.00,5080,20241007,-54.63,2010,20240419,14.68,3600,-35.97,20250103,2250,2.44,20250318,5080,-54.63,20241007,2010,14.68,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N
20250318,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-60,5,-2.53,157370258,68492,172.85,2400,2400,2250,3080,1660,2370,2297.64,0.99,0,3811,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,358,-231.00,0.33,12,0.44,-10.00,6898.00,5080,20241007,-54.53,2010,20240419,14.93,3600,-35.83,20250103,2250,2.67,20250318,5080,-54.53,20241007,2010,14.93,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N
20250318,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-50,5,-2.11,148149538,64489,162.74,2400,2400,2250,3080,1660,2370,2297.28,0.99,0,3471,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,360,-232.00,0.34,12,0.42,-10.00,6898.00,5080,20241007,-54.33,2010,20240419,15.42,3600,-35.56,20250103,2250,3.11,20250318,5080,-54.33,20241007,2010,15.42,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N
20250318,130653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-50,5,-2.11,133784553,58270,147.05,2400,2400,2250,3080,1660,2370,2295.94,0.99,0,3824,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,360,-232.00,0.34,12,0.38,-10.00,6898.00,5080,20241007,-54.33,2010,20240419,15.42,3600,-35.56,20250103,2250,3.11,20250318,5080,-54.33,20241007,2010,15.42,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N
20250318,120655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,-55,5,-2.32,50904268,21909,55.29,2400,2400,2270,3080,1660,2370,2323.44,0.99,0,1057,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,359,-231.50,0.34,12,0.14,-10.00,6898.00,5080,20241007,-54.43,2010,20240419,15.17,3600,-35.69,20250103,2260,2.43,20250312,5080,-54.43,20241007,2010,15.17,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N
20250318,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,-30,5,-1.27,23753598,10199,25.74,2400,2400,2270,3080,1660,2370,2329.01,0.99,0,752,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,363,-234.00,0.34,12,0.07,-10.00,6898.00,5080,20241007,-53.94,2010,20240419,16.42,3600,-35.00,20250103,2260,3.54,20250312,5080,-53.94,20241007,2010,16.42,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N
20250318,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2362,-8,5,-0.34,6461161,2714,6.85,2400,2400,2360,3080,1660,2370,2380.68,0.99,0,303,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,366,-236.20,0.34,12,0.02,-10.00,6898.00,5080,20241007,-53.50,2010,20240419,17.51,3600,-34.39,20250103,2260,4.51,20250312,5080,-53.50,20241007,2010,17.51,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N
20250318,090657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,5,2,0.21,1832400,768,1.94,2400,2400,2370,3080,1660,2370,2385.94,0.99,0,464,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,368,-237.50,0.34,12,0.00,-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,,153664,N,N,0,N,00,N
20250317,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,45,2,1.94,93322165,39621,164.38,2350,2390,2335,3020,1630,2325,2355.37,0.97,0,4193,2365,2345,2320,2300,2275,2355,2310,78,695,500,1580,5,1,15508143,368,-237.00,0.34,12,0.26,-10.00,6898.00,5080,20241007,-53.35,2010,20240419,17.91,3600,-34.17,20250103,2260,4.87,20250312,5080,-53.35,20241007,2010,17.91,20240419,4.94,N,081580,500,77 억,,149913,N,N,0,N,00,N
20250317,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,45,2,1.94,78783780,33478,138.89,2350,2390,2335,3020,1630,2325,2353.30,0.97,0,4092,2365,2345,2320,2300,2275,2355,2310,78,695,500,1580,5,1,15508143,368,-237.00,0.34,12,0.22,-10.00,6898.00,5080,20241007,-53.35,2010,20240419,17.91,3600,-34.17,20250103,2260,4.87,20250312,5080,-53.35,20241007,2010,17.91,20240419,4.94,N,081580,500,77 억,,149913,N,N,0,N,00,N
20250317,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,45,2,1.94,74398210,31621,131.19,2350,2390,2335,3020,1630,2325,2352.81,0.97,0,3725,2365,2345,2320,2300,2275,2355,2310,78,695,500,1580,5,1,15508143,368,-237.00,0.34,12,0.20,-10.00,6898.00,5080,20241007,-53.35,2010,20240419,17.91,3600,-34.17,20250103,2260,4.87,20250312,5080,-53.35,20241007,2010,17.91,20240419,4.94,N,081580,500,77 억,,149913,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 20250318 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 -65 5 -2.74 159354273 69356 175.03 2400 2400 2250 3080 1660 2370 2297.62 0.99 0 3445 2420 2395 2365 2340 2310 2407 2352 78 710 500 1610 5 1 15508143 357 -230.50 0.33 12 0.45 -10.00 6898.00 5080 20241007 -54.63 2010 20240419 14.68 3600 -35.97 20250103 2250 2.44 20250318 5080 -54.63 20241007 2010 14.68 20240419 4.86 N 081580 500 77 억 153664 N N 0 N 00 N
3 20250318 150657 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -60 5 -2.53 157370258 68492 172.85 2400 2400 2250 3080 1660 2370 2297.64 0.99 0 3811 2420 2395 2365 2340 2310 2407 2352 78 710 500 1610 5 1 15508143 358 -231.00 0.33 12 0.44 -10.00 6898.00 5080 20241007 -54.53 2010 20240419 14.93 3600 -35.83 20250103 2250 2.67 20250318 5080 -54.53 20241007 2010 14.93 20240419 4.86 N 081580 500 77 억 153664 N N 0 N 00 N
4 20250318 140655 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 -50 5 -2.11 148149538 64489 162.74 2400 2400 2250 3080 1660 2370 2297.28 0.99 0 3471 2420 2395 2365 2340 2310 2407 2352 78 710 500 1610 5 1 15508143 360 -232.00 0.34 12 0.42 -10.00 6898.00 5080 20241007 -54.33 2010 20240419 15.42 3600 -35.56 20250103 2250 3.11 20250318 5080 -54.33 20241007 2010 15.42 20240419 4.86 N 081580 500 77 억 153664 N N 0 N 00 N
5 20250318 130653 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 -50 5 -2.11 133784553 58270 147.05 2400 2400 2250 3080 1660 2370 2295.94 0.99 0 3824 2420 2395 2365 2340 2310 2407 2352 78 710 500 1610 5 1 15508143 360 -232.00 0.34 12 0.38 -10.00 6898.00 5080 20241007 -54.33 2010 20240419 15.42 3600 -35.56 20250103 2250 3.11 20250318 5080 -54.33 20241007 2010 15.42 20240419 4.86 N 081580 500 77 억 153664 N N 0 N 00 N
6 20250318 120655 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 -55 5 -2.32 50904268 21909 55.29 2400 2400 2270 3080 1660 2370 2323.44 0.99 0 1057 2420 2395 2365 2340 2310 2407 2352 78 710 500 1610 5 1 15508143 359 -231.50 0.34 12 0.14 -10.00 6898.00 5080 20241007 -54.43 2010 20240419 15.17 3600 -35.69 20250103 2260 2.43 20250312 5080 -54.43 20241007 2010 15.17 20240419 4.86 N 081580 500 77 억 153664 N N 0 N 00 N
7 20250318 110653 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 -30 5 -1.27 23753598 10199 25.74 2400 2400 2270 3080 1660 2370 2329.01 0.99 0 752 2420 2395 2365 2340 2310 2407 2352 78 710 500 1610 5 1 15508143 363 -234.00 0.34 12 0.07 -10.00 6898.00 5080 20241007 -53.94 2010 20240419 16.42 3600 -35.00 20250103 2260 3.54 20250312 5080 -53.94 20241007 2010 16.42 20240419 4.86 N 081580 500 77 억 153664 N N 0 N 00 N
8 20250318 100656 57 100.00 KOSDAQ 전기·전자 N N N N N 2362 -8 5 -0.34 6461161 2714 6.85 2400 2400 2360 3080 1660 2370 2380.68 0.99 0 303 2420 2395 2365 2340 2310 2407 2352 78 710 500 1610 5 1 15508143 366 -236.20 0.34 12 0.02 -10.00 6898.00 5080 20241007 -53.50 2010 20240419 17.51 3600 -34.39 20250103 2260 4.51 20250312 5080 -53.50 20241007 2010 17.51 20240419 4.86 N 081580 500 77 억 153664 N N 0 N 00 N
9 20250318 090657 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 5 2 0.21 1832400 768 1.94 2400 2400 2370 3080 1660 2370 2385.94 0.99 0 464 2420 2395 2365 2340 2310 2407 2352 78 710 500 1610 5 1 15508143 368 -237.50 0.34 12 0.00 -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 153664 N N 0 N 00 N
10 20250317 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 45 2 1.94 93322165 39621 164.38 2350 2390 2335 3020 1630 2325 2355.37 0.97 0 4193 2365 2345 2320 2300 2275 2355 2310 78 695 500 1580 5 1 15508143 368 -237.00 0.34 12 0.26 -10.00 6898.00 5080 20241007 -53.35 2010 20240419 17.91 3600 -34.17 20250103 2260 4.87 20250312 5080 -53.35 20241007 2010 17.91 20240419 4.94 N 081580 500 77 억 149913 N N 0 N 00 N
11 20250317 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 45 2 1.94 78783780 33478 138.89 2350 2390 2335 3020 1630 2325 2353.30 0.97 0 4092 2365 2345 2320 2300 2275 2355 2310 78 695 500 1580 5 1 15508143 368 -237.00 0.34 12 0.22 -10.00 6898.00 5080 20241007 -53.35 2010 20240419 17.91 3600 -34.17 20250103 2260 4.87 20250312 5080 -53.35 20241007 2010 17.91 20240419 4.94 N 081580 500 77 억 149913 N N 0 N 00 N
12 20250317 140653 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 45 2 1.94 74398210 31621 131.19 2350 2390 2335 3020 1630 2325 2352.81 0.97 0 3725 2365 2345 2320 2300 2275 2355 2310 78 695 500 1580 5 1 15508143 368 -237.00 0.34 12 0.20 -10.00 6898.00 5080 20241007 -53.35 2010 20240419 17.91 3600 -34.17 20250103 2260 4.87 20250312 5080 -53.35 20241007 2010 17.91 20240419 4.94 N 081580 500 77 억 149913 N N 0 N 00 N