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
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
20250306,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,50,2,0.89,471438615,84579,93.00,5610,5720,5500,7290,3930,5610,5573.80,0.82,0,-7411,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,1001,92.79,2.34,12,0.48,61.00,2418.00,12980,20240307,-56.39,3685,20241209,53.60,7300,-22.47,20250219,4400,28.64,20250102,12980,-56.39,20240307,3685,53.60,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N
20250306,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,10,2,0.18,441554435,79272,87.17,5610,5720,5500,7290,3930,5610,5570.12,0.82,0,-6586,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,994,92.13,2.32,12,0.45,61.00,2418.00,12980,20240307,-56.70,3685,20241209,52.51,7300,-23.01,20250219,4400,27.73,20250102,12980,-56.70,20240307,3685,52.51,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N
20250306,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-40,5,-0.71,356766605,64138,70.53,5610,5720,5500,7290,3930,5610,5562.48,0.82,0,-2844,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,985,91.31,2.30,12,0.36,61.00,2418.00,12980,20240307,-57.09,3685,20241209,51.15,7300,-23.70,20250219,4400,26.59,20250102,12980,-57.09,20240307,3685,51.15,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N
20250306,130631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-40,5,-0.71,324854995,58426,64.25,5610,5720,5500,7290,3930,5610,5560.11,0.82,0,-1576,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,985,91.31,2.30,12,0.33,61.00,2418.00,12980,20240307,-57.09,3685,20241209,51.15,7300,-23.70,20250219,4400,26.59,20250102,12980,-57.09,20240307,3685,51.15,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N
20250306,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-70,5,-1.25,315058595,56662,62.31,5610,5720,5500,7290,3930,5610,5560.32,0.82,0,-1082,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,979,90.82,2.29,12,0.32,61.00,2418.00,12980,20240307,-57.32,3685,20241209,50.34,7300,-24.11,20250219,4400,25.91,20250102,12980,-57.32,20240307,3685,50.34,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N
20250306,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-80,5,-1.43,214596535,38462,42.29,5610,5720,5520,7290,3930,5610,5579.44,0.82,0,-3871,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,978,90.66,2.29,12,0.22,61.00,2418.00,12980,20240307,-57.40,3685,20241209,50.07,7300,-24.25,20250219,4400,25.68,20250102,12980,-57.40,20240307,3685,50.07,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N
20250306,100629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-70,5,-1.25,157532840,28187,30.99,5610,5720,5540,7290,3930,5610,5588.85,0.82,0,-2605,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,979,90.82,2.29,12,0.16,61.00,2418.00,12980,20240307,-57.32,3685,20241209,50.34,7300,-24.11,20250219,4400,25.91,20250102,12980,-57.32,20240307,3685,50.34,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N
20250306,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,60,2,1.07,14539530,2585,2.84,5610,5720,5600,7290,3930,5610,5624.58,0.82,0,496,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,1002,92.95,2.34,12,0.01,61.00,2418.00,12980,20240307,-56.32,3685,20241209,53.87,7300,-22.33,20250219,4400,28.86,20250102,12980,-56.32,20240307,3685,53.87,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N
20250305,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,130,2,2.37,510233400,90426,131.10,5520,6000,5520,7120,3840,5480,5642.61,0.80,0,3814,5686,5582,5476,5372,5266,5635,5425,88,1640,500,3940,10,1,17679298,992,91.97,2.32,12,0.51,61.00,2418.00,12980,20240307,-56.78,3685,20241209,52.24,7300,-23.15,20250219,4400,27.50,20250102,12980,-56.78,20240307,3685,52.24,20241209,1.75,N,080580,500,88 억,,141453,N,N,0,N,00,N
20250305,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,220,2,4.01,486491320,86221,125.01,5520,6000,5520,7120,3840,5480,5642.38,0.80,0,2756,5686,5582,5476,5372,5266,5635,5425,88,1640,500,3940,10,1,17679298,1008,93.44,2.36,12,0.49,61.00,2418.00,12980,20240307,-56.09,3685,20241209,54.68,7300,-21.92,20250219,4400,29.55,20250102,12980,-56.09,20240307,3685,54.68,20241209,1.75,N,080580,500,88 억,,141453,N,N,0,N,00,N
20250305,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,150,2,2.74,399028110,70845,102.71,5520,6000,5520,7120,3840,5480,5632.41,0.80,0,-1299,5686,5582,5476,5372,5266,5635,5425,88,1640,500,3940,10,1,17679298,995,92.30,2.33,12,0.40,61.00,2418.00,12980,20240307,-56.63,3685,20241209,52.78,7300,-22.88,20250219,4400,27.95,20250102,12980,-56.63,20240307,3685,52.78,20241209,1.75,N,080580,500,88 억,,141453,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 20250306 160631 57 100.00 KOSDAQ 전기·전자 N N N N N 5660 50 2 0.89 471438615 84579 93.00 5610 5720 5500 7290 3930 5610 5573.80 0.82 0 -7411 6190 5900 5710 5420 5230 6045 5565 88 1680 500 4030 10 1 17679298 1001 92.79 2.34 12 0.48 61.00 2418.00 12980 20240307 -56.39 3685 20241209 53.60 7300 -22.47 20250219 4400 28.64 20250102 12980 -56.39 20240307 3685 53.60 20241209 1.62 N 080580 500 88 억 144377 N N 0 N 00 N
3 20250306 150630 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 10 2 0.18 441554435 79272 87.17 5610 5720 5500 7290 3930 5610 5570.12 0.82 0 -6586 6190 5900 5710 5420 5230 6045 5565 88 1680 500 4030 10 1 17679298 994 92.13 2.32 12 0.45 61.00 2418.00 12980 20240307 -56.70 3685 20241209 52.51 7300 -23.01 20250219 4400 27.73 20250102 12980 -56.70 20240307 3685 52.51 20241209 1.62 N 080580 500 88 억 144377 N N 0 N 00 N
4 20250306 140629 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -40 5 -0.71 356766605 64138 70.53 5610 5720 5500 7290 3930 5610 5562.48 0.82 0 -2844 6190 5900 5710 5420 5230 6045 5565 88 1680 500 4030 10 1 17679298 985 91.31 2.30 12 0.36 61.00 2418.00 12980 20240307 -57.09 3685 20241209 51.15 7300 -23.70 20250219 4400 26.59 20250102 12980 -57.09 20240307 3685 51.15 20241209 1.62 N 080580 500 88 억 144377 N N 0 N 00 N
5 20250306 130631 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -40 5 -0.71 324854995 58426 64.25 5610 5720 5500 7290 3930 5610 5560.11 0.82 0 -1576 6190 5900 5710 5420 5230 6045 5565 88 1680 500 4030 10 1 17679298 985 91.31 2.30 12 0.33 61.00 2418.00 12980 20240307 -57.09 3685 20241209 51.15 7300 -23.70 20250219 4400 26.59 20250102 12980 -57.09 20240307 3685 51.15 20241209 1.62 N 080580 500 88 억 144377 N N 0 N 00 N
6 20250306 120629 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -70 5 -1.25 315058595 56662 62.31 5610 5720 5500 7290 3930 5610 5560.32 0.82 0 -1082 6190 5900 5710 5420 5230 6045 5565 88 1680 500 4030 10 1 17679298 979 90.82 2.29 12 0.32 61.00 2418.00 12980 20240307 -57.32 3685 20241209 50.34 7300 -24.11 20250219 4400 25.91 20250102 12980 -57.32 20240307 3685 50.34 20241209 1.62 N 080580 500 88 억 144377 N N 0 N 00 N
7 20250306 110627 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 -80 5 -1.43 214596535 38462 42.29 5610 5720 5520 7290 3930 5610 5579.44 0.82 0 -3871 6190 5900 5710 5420 5230 6045 5565 88 1680 500 4030 10 1 17679298 978 90.66 2.29 12 0.22 61.00 2418.00 12980 20240307 -57.40 3685 20241209 50.07 7300 -24.25 20250219 4400 25.68 20250102 12980 -57.40 20240307 3685 50.07 20241209 1.62 N 080580 500 88 억 144377 N N 0 N 00 N
8 20250306 100629 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -70 5 -1.25 157532840 28187 30.99 5610 5720 5540 7290 3930 5610 5588.85 0.82 0 -2605 6190 5900 5710 5420 5230 6045 5565 88 1680 500 4030 10 1 17679298 979 90.82 2.29 12 0.16 61.00 2418.00 12980 20240307 -57.32 3685 20241209 50.34 7300 -24.11 20250219 4400 25.91 20250102 12980 -57.32 20240307 3685 50.34 20241209 1.62 N 080580 500 88 억 144377 N N 0 N 00 N
9 20250306 090633 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 60 2 1.07 14539530 2585 2.84 5610 5720 5600 7290 3930 5610 5624.58 0.82 0 496 6190 5900 5710 5420 5230 6045 5565 88 1680 500 4030 10 1 17679298 1002 92.95 2.34 12 0.01 61.00 2418.00 12980 20240307 -56.32 3685 20241209 53.87 7300 -22.33 20250219 4400 28.86 20250102 12980 -56.32 20240307 3685 53.87 20241209 1.62 N 080580 500 88 억 144377 N N 0 N 00 N
10 20250305 160623 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 130 2 2.37 510233400 90426 131.10 5520 6000 5520 7120 3840 5480 5642.61 0.80 0 3814 5686 5582 5476 5372 5266 5635 5425 88 1640 500 3940 10 1 17679298 992 91.97 2.32 12 0.51 61.00 2418.00 12980 20240307 -56.78 3685 20241209 52.24 7300 -23.15 20250219 4400 27.50 20250102 12980 -56.78 20240307 3685 52.24 20241209 1.75 N 080580 500 88 억 141453 N N 0 N 00 N
11 20250305 150625 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 220 2 4.01 486491320 86221 125.01 5520 6000 5520 7120 3840 5480 5642.38 0.80 0 2756 5686 5582 5476 5372 5266 5635 5425 88 1640 500 3940 10 1 17679298 1008 93.44 2.36 12 0.49 61.00 2418.00 12980 20240307 -56.09 3685 20241209 54.68 7300 -21.92 20250219 4400 29.55 20250102 12980 -56.09 20240307 3685 54.68 20241209 1.75 N 080580 500 88 억 141453 N N 0 N 00 N
12 20250305 140624 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 150 2 2.74 399028110 70845 102.71 5520 6000 5520 7120 3840 5480 5632.41 0.80 0 -1299 5686 5582 5476 5372 5266 5635 5425 88 1640 500 3940 10 1 17679298 995 92.30 2.33 12 0.40 61.00 2418.00 12980 20240307 -56.63 3685 20241209 52.78 7300 -22.88 20250219 4400 27.95 20250102 12980 -56.63 20240307 3685 52.78 20241209 1.75 N 080580 500 88 억 141453 N N 0 N 00 N