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
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
20250313,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-20,5,-0.85,160591414,69242,35.20,2390,2390,2295,3045,1645,2345,2319.28,0.93,0,3046,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,361,-232.50,0.34,12,0.45,-10.00,6898.00,5080,20241007,-54.23,2010,20240419,15.67,3600,-35.42,20250103,2260,2.88,20250312,5080,-54.23,20241007,2010,15.67,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N
20250313,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,-30,5,-1.28,151722339,65424,33.26,2390,2390,2295,3045,1645,2345,2319.06,0.93,0,2834,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,359,-231.50,0.34,12,0.42,-10.00,6898.00,5080,20241007,-54.43,2010,20240419,15.17,3600,-35.69,20250103,2260,2.43,20250312,5080,-54.43,20241007,2010,15.17,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N
20250313,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,-30,5,-1.28,145063459,62552,31.80,2390,2390,2295,3045,1645,2345,2319.09,0.93,0,2386,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,359,-231.50,0.34,12,0.40,-10.00,6898.00,5080,20241007,-54.43,2010,20240419,15.17,3600,-35.69,20250103,2260,2.43,20250312,5080,-54.43,20241007,2010,15.17,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N
20250313,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-35,5,-1.49,141263069,60910,30.97,2390,2390,2295,3045,1645,2345,2319.21,0.93,0,2456,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,358,-231.00,0.33,12,0.39,-10.00,6898.00,5080,20241007,-54.53,2010,20240419,14.93,3600,-35.83,20250103,2260,2.21,20250312,5080,-54.53,20241007,2010,14.93,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N
20250313,120647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-25,5,-1.07,126878459,54681,27.80,2390,2390,2295,3045,1645,2345,2320.34,0.93,0,2557,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,360,-232.00,0.34,12,0.35,-10.00,6898.00,5080,20241007,-54.33,2010,20240419,15.42,3600,-35.56,20250103,2260,2.65,20250312,5080,-54.33,20241007,2010,15.42,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N
20250313,110646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-35,5,-1.49,115604724,49812,25.32,2390,2390,2295,3045,1645,2345,2320.82,0.93,0,2821,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,358,-231.00,0.33,12,0.32,-10.00,6898.00,5080,20241007,-54.53,2010,20240419,14.93,3600,-35.83,20250103,2260,2.21,20250312,5080,-54.53,20241007,2010,14.93,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N
20250313,100646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2322,-23,5,-0.98,59513919,25535,12.98,2390,2390,2310,3045,1645,2345,2330.68,0.93,0,-79,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,360,-232.20,0.34,12,0.16,-10.00,6898.00,5080,20241007,-54.29,2010,20240419,15.52,3600,-35.50,20250103,2260,2.74,20250312,5080,-54.29,20241007,2010,15.52,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N
20250313,090648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-15,5,-0.64,7867175,3343,1.70,2390,2390,2330,3045,1645,2345,2353.33,0.93,0,-42,2735,2540,2400,2205,2065,2470,2135,78,700,500,1590,5,1,15508143,361,-233.00,0.34,12,0.02,-10.00,6898.00,5080,20241007,-54.13,2010,20240419,15.92,3600,-35.28,20250103,2260,3.10,20250312,5080,-54.13,20241007,2010,15.92,20240419,4.85,N,081580,500,77 억,,144029,N,N,0,N,00,N
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
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 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -20 5 -0.85 160591414 69242 35.20 2390 2390 2295 3045 1645 2345 2319.28 0.93 0 3046 2735 2540 2400 2205 2065 2470 2135 78 700 500 1590 5 1 15508143 361 -232.50 0.34 12 0.45 -10.00 6898.00 5080 20241007 -54.23 2010 20240419 15.67 3600 -35.42 20250103 2260 2.88 20250312 5080 -54.23 20241007 2010 15.67 20240419 4.85 N 081580 500 77 억 144029 N N 0 N 00 N
3 20250313 150647 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 -30 5 -1.28 151722339 65424 33.26 2390 2390 2295 3045 1645 2345 2319.06 0.93 0 2834 2735 2540 2400 2205 2065 2470 2135 78 700 500 1590 5 1 15508143 359 -231.50 0.34 12 0.42 -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 4.85 N 081580 500 77 억 144029 N N 0 N 00 N
4 20250313 140646 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 -30 5 -1.28 145063459 62552 31.80 2390 2390 2295 3045 1645 2345 2319.09 0.93 0 2386 2735 2540 2400 2205 2065 2470 2135 78 700 500 1590 5 1 15508143 359 -231.50 0.34 12 0.40 -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 4.85 N 081580 500 77 억 144029 N N 0 N 00 N
5 20250313 130647 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -35 5 -1.49 141263069 60910 30.97 2390 2390 2295 3045 1645 2345 2319.21 0.93 0 2456 2735 2540 2400 2205 2065 2470 2135 78 700 500 1590 5 1 15508143 358 -231.00 0.33 12 0.39 -10.00 6898.00 5080 20241007 -54.53 2010 20240419 14.93 3600 -35.83 20250103 2260 2.21 20250312 5080 -54.53 20241007 2010 14.93 20240419 4.85 N 081580 500 77 억 144029 N N 0 N 00 N
6 20250313 120647 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 -25 5 -1.07 126878459 54681 27.80 2390 2390 2295 3045 1645 2345 2320.34 0.93 0 2557 2735 2540 2400 2205 2065 2470 2135 78 700 500 1590 5 1 15508143 360 -232.00 0.34 12 0.35 -10.00 6898.00 5080 20241007 -54.33 2010 20240419 15.42 3600 -35.56 20250103 2260 2.65 20250312 5080 -54.33 20241007 2010 15.42 20240419 4.85 N 081580 500 77 억 144029 N N 0 N 00 N
7 20250313 110646 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -35 5 -1.49 115604724 49812 25.32 2390 2390 2295 3045 1645 2345 2320.82 0.93 0 2821 2735 2540 2400 2205 2065 2470 2135 78 700 500 1590 5 1 15508143 358 -231.00 0.33 12 0.32 -10.00 6898.00 5080 20241007 -54.53 2010 20240419 14.93 3600 -35.83 20250103 2260 2.21 20250312 5080 -54.53 20241007 2010 14.93 20240419 4.85 N 081580 500 77 억 144029 N N 0 N 00 N
8 20250313 100646 57 100.00 KOSDAQ 전기·전자 N N N N N 2322 -23 5 -0.98 59513919 25535 12.98 2390 2390 2310 3045 1645 2345 2330.68 0.93 0 -79 2735 2540 2400 2205 2065 2470 2135 78 700 500 1590 5 1 15508143 360 -232.20 0.34 12 0.16 -10.00 6898.00 5080 20241007 -54.29 2010 20240419 15.52 3600 -35.50 20250103 2260 2.74 20250312 5080 -54.29 20241007 2010 15.52 20240419 4.85 N 081580 500 77 억 144029 N N 0 N 00 N
9 20250313 090648 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -15 5 -0.64 7867175 3343 1.70 2390 2390 2330 3045 1645 2345 2353.33 0.93 0 -42 2735 2540 2400 2205 2065 2470 2135 78 700 500 1590 5 1 15508143 361 -233.00 0.34 12 0.02 -10.00 6898.00 5080 20241007 -54.13 2010 20240419 15.92 3600 -35.28 20250103 2260 3.10 20250312 5080 -54.13 20241007 2010 15.92 20240419 4.85 N 081580 500 77 억 144029 N N 0 N 00 N
10 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
11 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
12 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