ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-10,5,-0.17,515708995,88741,109.51,5900,5980,5720,7510,4050,5780,5811.47,0.92,0,-12945,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1035,94.59,2.39,12,0.49,61.00,2418.00,12980,20240307,-55.55,3685,20241209,56.58,7300,-20.96,20250219,4400,31.14,20250102,11750,-50.89,20240313,3685,56.58,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N
20250313,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,0,3,0.00,472874415,81297,100.32,5900,5980,5750,7510,4050,5780,5816.63,0.92,0,-13138,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1037,94.75,2.39,12,0.45,61.00,2418.00,12980,20240307,-55.47,3685,20241209,56.85,7300,-20.82,20250219,4400,31.36,20250102,11750,-50.81,20240313,3685,56.85,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N
20250313,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,10,2,0.17,395407935,67873,83.76,5900,5980,5750,7510,4050,5780,5825.70,0.92,0,-15453,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1038,94.92,2.39,12,0.38,61.00,2418.00,12980,20240307,-55.39,3685,20241209,57.12,7300,-20.68,20250219,4400,31.59,20250102,11750,-50.72,20240313,3685,57.12,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N
20250313,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,10,2,0.17,358069405,61431,75.81,5900,5980,5750,7510,4050,5780,5828.81,0.92,0,-13493,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1038,94.92,2.39,12,0.34,61.00,2418.00,12980,20240307,-55.39,3685,20241209,57.12,7300,-20.68,20250219,4400,31.59,20250102,11750,-50.72,20240313,3685,57.12,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N
20250313,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-30,5,-0.52,341514625,58574,72.28,5900,5980,5750,7510,4050,5780,5830.48,0.92,0,-12688,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1031,94.26,2.38,12,0.33,61.00,2418.00,12980,20240307,-55.70,3685,20241209,56.04,7300,-21.23,20250219,4400,30.68,20250102,11750,-51.06,20240313,3685,56.04,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N
20250313,110645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,20,2,0.35,282541025,48361,59.68,5900,5980,5770,7510,4050,5780,5842.33,0.92,0,-11669,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1040,95.08,2.40,12,0.27,61.00,2418.00,12980,20240307,-55.32,3685,20241209,57.39,7300,-20.55,20250219,4400,31.82,20250102,11750,-50.64,20240313,3685,57.39,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N
20250313,100645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,10,2,0.17,227990000,38933,48.04,5900,5980,5770,7510,4050,5780,5855.96,0.92,0,-12094,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1038,94.92,2.39,12,0.22,61.00,2418.00,12980,20240307,-55.39,3685,20241209,57.12,7300,-20.68,20250219,4400,31.59,20250102,11750,-50.72,20240313,3685,57.12,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N
20250313,090647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,100,2,1.73,95282160,16105,19.87,5900,5980,5820,7510,4050,5780,5916.31,0.92,0,-6172,5993,5886,5723,5616,5453,5940,5670,90,1730,500,4160,10,1,17935173,1055,96.39,2.43,12,0.09,61.00,2418.00,12980,20240307,-54.70,3685,20241209,59.57,7300,-19.45,20250219,4400,33.64,20250102,11750,-49.96,20240313,3685,59.57,20241209,1.53,N,080580,500,89 억,,165462,N,N,0,N,00,N
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
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 20250313 160645 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 -10 5 -0.17 515708995 88741 109.51 5900 5980 5720 7510 4050 5780 5811.47 0.92 0 -12945 5993 5886 5723 5616 5453 5940 5670 90 1730 500 4160 10 1 17935173 1035 94.59 2.39 12 0.49 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 1.53 N 080580 500 89 억 165462 N N 0 N 00 N
3 20250313 150646 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 0 3 0.00 472874415 81297 100.32 5900 5980 5750 7510 4050 5780 5816.63 0.92 0 -13138 5993 5886 5723 5616 5453 5940 5670 90 1730 500 4160 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 1.53 N 080580 500 89 억 165462 N N 0 N 00 N
4 20250313 140645 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 10 2 0.17 395407935 67873 83.76 5900 5980 5750 7510 4050 5780 5825.70 0.92 0 -15453 5993 5886 5723 5616 5453 5940 5670 90 1730 500 4160 10 1 17935173 1038 94.92 2.39 12 0.38 61.00 2418.00 12980 20240307 -55.39 3685 20241209 57.12 7300 -20.68 20250219 4400 31.59 20250102 11750 -50.72 20240313 3685 57.12 20241209 1.53 N 080580 500 89 억 165462 N N 0 N 00 N
5 20250313 130646 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 10 2 0.17 358069405 61431 75.81 5900 5980 5750 7510 4050 5780 5828.81 0.92 0 -13493 5993 5886 5723 5616 5453 5940 5670 90 1730 500 4160 10 1 17935173 1038 94.92 2.39 12 0.34 61.00 2418.00 12980 20240307 -55.39 3685 20241209 57.12 7300 -20.68 20250219 4400 31.59 20250102 11750 -50.72 20240313 3685 57.12 20241209 1.53 N 080580 500 89 억 165462 N N 0 N 00 N
6 20250313 120646 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -30 5 -0.52 341514625 58574 72.28 5900 5980 5750 7510 4050 5780 5830.48 0.92 0 -12688 5993 5886 5723 5616 5453 5940 5670 90 1730 500 4160 10 1 17935173 1031 94.26 2.38 12 0.33 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 1.53 N 080580 500 89 억 165462 N N 0 N 00 N
7 20250313 110645 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 20 2 0.35 282541025 48361 59.68 5900 5980 5770 7510 4050 5780 5842.33 0.92 0 -11669 5993 5886 5723 5616 5453 5940 5670 90 1730 500 4160 10 1 17935173 1040 95.08 2.40 12 0.27 61.00 2418.00 12980 20240307 -55.32 3685 20241209 57.39 7300 -20.55 20250219 4400 31.82 20250102 11750 -50.64 20240313 3685 57.39 20241209 1.53 N 080580 500 89 억 165462 N N 0 N 00 N
8 20250313 100645 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 10 2 0.17 227990000 38933 48.04 5900 5980 5770 7510 4050 5780 5855.96 0.92 0 -12094 5993 5886 5723 5616 5453 5940 5670 90 1730 500 4160 10 1 17935173 1038 94.92 2.39 12 0.22 61.00 2418.00 12980 20240307 -55.39 3685 20241209 57.12 7300 -20.68 20250219 4400 31.59 20250102 11750 -50.72 20240313 3685 57.12 20241209 1.53 N 080580 500 89 억 165462 N N 0 N 00 N
9 20250313 090647 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 100 2 1.73 95282160 16105 19.87 5900 5980 5820 7510 4050 5780 5916.31 0.92 0 -6172 5993 5886 5723 5616 5453 5940 5670 90 1730 500 4160 10 1 17935173 1055 96.39 2.43 12 0.09 61.00 2418.00 12980 20240307 -54.70 3685 20241209 59.57 7300 -19.45 20250219 4400 33.64 20250102 11750 -49.96 20240313 3685 59.57 20241209 1.53 N 080580 500 89 억 165462 N N 0 N 00 N
10 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
11 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
12 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