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
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
20250306,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,34439450,12807,82.71,2695,2720,2655,3510,1890,2700,2689.11,0.97,0,-1808,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.08,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N
20250306,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-20,5,-0.74,32489815,12083,78.03,2695,2720,2655,3510,1890,2700,2688.89,0.97,0,-1371,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,416,-268.00,0.39,12,0.08,-10.00,6898.00,5080,20241007,-47.24,2010,20240419,33.33,3600,-25.56,20250103,2605,2.88,20250228,5080,-47.24,20241007,2010,33.33,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N
20250306,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-10,5,-0.37,28426655,10571,68.27,2695,2720,2660,3510,1890,2700,2689.12,0.97,0,-1265,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,417,-269.00,0.39,12,0.07,-10.00,6898.00,5080,20241007,-47.05,2010,20240419,33.83,3600,-25.28,20250103,2605,3.26,20250228,5080,-47.05,20241007,2010,33.83,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N
20250306,130632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,-25,5,-0.93,18055345,6694,43.23,2695,2720,2675,3510,1890,2700,2697.24,0.97,0,-1003,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,415,-267.50,0.39,12,0.04,-10.00,6898.00,5080,20241007,-47.34,2010,20240419,33.08,3600,-25.69,20250103,2605,2.69,20250228,5080,-47.34,20241007,2010,33.08,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N
20250306,120630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,11700910,4333,27.98,2695,2720,2680,3510,1890,2700,2700.42,0.97,0,-135,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.03,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N
20250306,110628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,10,2,0.37,8467510,3131,20.22,2695,2720,2680,3510,1890,2700,2704.41,0.97,0,-133,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,420,-271.00,0.39,12,0.02,-10.00,6898.00,5080,20241007,-46.65,2010,20240419,34.83,3600,-24.72,20250103,2605,4.03,20250228,5080,-46.65,20241007,2010,34.83,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N
20250306,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-15,5,-0.56,4327350,1603,10.35,2695,2715,2685,3510,1890,2700,2699.53,0.97,0,-131,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,416,-268.50,0.39,12,0.01,-10.00,6898.00,5080,20241007,-47.15,2010,20240419,33.58,3600,-25.42,20250103,2605,3.07,20250228,5080,-47.15,20241007,2010,33.58,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N
20250306,090634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,10,2,0.37,563340,208,1.34,2695,2715,2695,3510,1890,2700,2708.37,0.97,0,-133,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,420,-271.00,0.39,12,0.00,-10.00,6898.00,5080,20241007,-46.65,2010,20240419,34.83,3600,-24.72,20250103,2605,4.03,20250228,5080,-46.65,20241007,2010,34.83,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N
20250305,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,41823575,15484,69.74,2695,2755,2675,3510,1890,2700,2701.08,0.97,0,1578,2806,2752,2701,2647,2596,2752,2647,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.10,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,5.13,N,081580,500,77 억,,149980,N,N,0,N,00,N
20250305,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,34100915,12608,56.79,2695,2755,2675,3510,1890,2700,2704.70,0.97,0,1226,2806,2752,2701,2647,2596,2752,2647,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.08,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,5.13,N,081580,500,77 억,,149980,N,N,0,N,00,N
20250305,140625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,28788740,10635,47.90,2695,2755,2675,3510,1890,2700,2706.98,0.97,0,554,2806,2752,2701,2647,2596,2752,2647,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.07,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,5.13,N,081580,500,77 억,,149980,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 160632 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 0 3 0.00 34439450 12807 82.71 2695 2720 2655 3510 1890 2700 2689.11 0.97 0 -1808 2790 2745 2710 2665 2630 2767 2687 78 810 500 1830 5 1 15508143 419 -270.00 0.39 12 0.08 -10.00 6898.00 5080 20241007 -46.85 2010 20240419 34.33 3600 -25.00 20250103 2605 3.65 20250228 5080 -46.85 20241007 2010 34.33 20240419 4.93 N 081580 500 77 억 151109 N N 0 N 00 N
3 20250306 150631 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -20 5 -0.74 32489815 12083 78.03 2695 2720 2655 3510 1890 2700 2688.89 0.97 0 -1371 2790 2745 2710 2665 2630 2767 2687 78 810 500 1830 5 1 15508143 416 -268.00 0.39 12 0.08 -10.00 6898.00 5080 20241007 -47.24 2010 20240419 33.33 3600 -25.56 20250103 2605 2.88 20250228 5080 -47.24 20241007 2010 33.33 20240419 4.93 N 081580 500 77 억 151109 N N 0 N 00 N
4 20250306 140630 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 -10 5 -0.37 28426655 10571 68.27 2695 2720 2660 3510 1890 2700 2689.12 0.97 0 -1265 2790 2745 2710 2665 2630 2767 2687 78 810 500 1830 5 1 15508143 417 -269.00 0.39 12 0.07 -10.00 6898.00 5080 20241007 -47.05 2010 20240419 33.83 3600 -25.28 20250103 2605 3.26 20250228 5080 -47.05 20241007 2010 33.83 20240419 4.93 N 081580 500 77 억 151109 N N 0 N 00 N
5 20250306 130632 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 -25 5 -0.93 18055345 6694 43.23 2695 2720 2675 3510 1890 2700 2697.24 0.97 0 -1003 2790 2745 2710 2665 2630 2767 2687 78 810 500 1830 5 1 15508143 415 -267.50 0.39 12 0.04 -10.00 6898.00 5080 20241007 -47.34 2010 20240419 33.08 3600 -25.69 20250103 2605 2.69 20250228 5080 -47.34 20241007 2010 33.08 20240419 4.93 N 081580 500 77 억 151109 N N 0 N 00 N
6 20250306 120630 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 0 3 0.00 11700910 4333 27.98 2695 2720 2680 3510 1890 2700 2700.42 0.97 0 -135 2790 2745 2710 2665 2630 2767 2687 78 810 500 1830 5 1 15508143 419 -270.00 0.39 12 0.03 -10.00 6898.00 5080 20241007 -46.85 2010 20240419 34.33 3600 -25.00 20250103 2605 3.65 20250228 5080 -46.85 20241007 2010 34.33 20240419 4.93 N 081580 500 77 억 151109 N N 0 N 00 N
7 20250306 110628 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 10 2 0.37 8467510 3131 20.22 2695 2720 2680 3510 1890 2700 2704.41 0.97 0 -133 2790 2745 2710 2665 2630 2767 2687 78 810 500 1830 5 1 15508143 420 -271.00 0.39 12 0.02 -10.00 6898.00 5080 20241007 -46.65 2010 20240419 34.83 3600 -24.72 20250103 2605 4.03 20250228 5080 -46.65 20241007 2010 34.83 20240419 4.93 N 081580 500 77 억 151109 N N 0 N 00 N
8 20250306 100630 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 -15 5 -0.56 4327350 1603 10.35 2695 2715 2685 3510 1890 2700 2699.53 0.97 0 -131 2790 2745 2710 2665 2630 2767 2687 78 810 500 1830 5 1 15508143 416 -268.50 0.39 12 0.01 -10.00 6898.00 5080 20241007 -47.15 2010 20240419 33.58 3600 -25.42 20250103 2605 3.07 20250228 5080 -47.15 20241007 2010 33.58 20240419 4.93 N 081580 500 77 억 151109 N N 0 N 00 N
9 20250306 090634 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 10 2 0.37 563340 208 1.34 2695 2715 2695 3510 1890 2700 2708.37 0.97 0 -133 2790 2745 2710 2665 2630 2767 2687 78 810 500 1830 5 1 15508143 420 -271.00 0.39 12 0.00 -10.00 6898.00 5080 20241007 -46.65 2010 20240419 34.83 3600 -24.72 20250103 2605 4.03 20250228 5080 -46.65 20241007 2010 34.83 20240419 4.93 N 081580 500 77 억 151109 N N 0 N 00 N
10 20250305 160624 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 0 3 0.00 41823575 15484 69.74 2695 2755 2675 3510 1890 2700 2701.08 0.97 0 1578 2806 2752 2701 2647 2596 2752 2647 78 810 500 1830 5 1 15508143 419 -270.00 0.39 12 0.10 -10.00 6898.00 5080 20241007 -46.85 2010 20240419 34.33 3600 -25.00 20250103 2605 3.65 20250228 5080 -46.85 20241007 2010 34.33 20240419 5.13 N 081580 500 77 억 149980 N N 0 N 00 N
11 20250305 150626 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 0 3 0.00 34100915 12608 56.79 2695 2755 2675 3510 1890 2700 2704.70 0.97 0 1226 2806 2752 2701 2647 2596 2752 2647 78 810 500 1830 5 1 15508143 419 -270.00 0.39 12 0.08 -10.00 6898.00 5080 20241007 -46.85 2010 20240419 34.33 3600 -25.00 20250103 2605 3.65 20250228 5080 -46.85 20241007 2010 34.33 20240419 5.13 N 081580 500 77 억 149980 N N 0 N 00 N
12 20250305 140625 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 0 3 0.00 28788740 10635 47.90 2695 2755 2675 3510 1890 2700 2706.98 0.97 0 554 2806 2752 2701 2647 2596 2752 2647 78 810 500 1830 5 1 15508143 419 -270.00 0.39 12 0.07 -10.00 6898.00 5080 20241007 -46.85 2010 20240419 34.33 3600 -25.00 20250103 2605 3.65 20250228 5080 -46.85 20241007 2010 34.33 20240419 5.13 N 081580 500 77 억 149980 N N 0 N 00 N