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
177830/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
20250306,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-15,5,-0.50,31068120,10395,64.92,3010,3015,2960,3910,2110,3010,2988.76,0.46,0,1832,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,398,299.50,0.53,12,0.08,10.00,5688.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2825,6.02,20250203,4375,-31.54,20240509,2655,12.81,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N
20250306,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-10,5,-0.33,29810275,9975,62.29,3010,3015,2960,3910,2110,3010,2988.50,0.46,0,1818,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,399,300.00,0.53,12,0.08,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N
20250306,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,29189090,9768,61.00,3010,3015,2960,3910,2110,3010,2988.24,0.46,0,1991,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,400,301.00,0.53,12,0.07,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N
20250306,130840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-10,5,-0.33,29059715,9725,60.73,3010,3015,2960,3910,2110,3010,2988.15,0.46,0,1989,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,399,300.00,0.53,12,0.07,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N
20250306,120838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,25977500,8698,54.32,3010,3015,2960,3910,2110,3010,2986.61,0.46,0,1622,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,400,301.00,0.53,12,0.07,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N
20250306,110835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,15513370,5189,32.40,3010,3015,2960,3910,2110,3010,2989.66,0.46,0,1113,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,400,301.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N
20250306,100838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-20,5,-0.66,12837410,4295,26.82,3010,3015,2960,3910,2110,3010,2988.92,0.46,0,820,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,397,299.00,0.53,12,0.03,10.00,5688.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2825,5.84,20250203,4375,-31.66,20240509,2655,12.62,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N
20250306,090841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,1932090,644,4.02,3010,3010,2995,3910,2110,3010,3000.14,0.46,0,276,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,400,301.00,0.53,12,0.00,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N
20250305,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,48315826,15995,12.78,3010,3080,2985,3910,2110,3010,3020.68,0.46,0,-497,3200,3105,3005,2910,2810,3152,2957,71,900,500,2220,5,1,13288753,400,301.00,0.53,12,0.12,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.40,N,177830,500,71 억,,61727,N,N,0,N,00,N
20250305,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,5,2,0.17,44659176,14779,11.81,3010,3080,2985,3910,2110,3010,3021.80,0.46,0,-679,3200,3105,3005,2910,2810,3152,2957,71,900,500,2220,5,1,13288753,401,301.50,0.53,12,0.11,10.00,5688.00,4375,20240509,-31.09,2655,20241209,13.56,3155,-4.44,20250210,2825,6.73,20250203,4375,-31.09,20240509,2655,13.56,20241209,1.40,N,177830,500,71 억,,61727,N,N,0,N,00,N
20250305,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,36893671,12194,9.74,3010,3080,3000,3910,2110,3010,3025.56,0.46,0,-695,3200,3105,3005,2910,2810,3152,2957,71,900,500,2220,5,1,13288753,400,301.00,0.53,12,0.09,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.40,N,177830,500,71 억,,61727,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 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -15 5 -0.50 31068120 10395 64.92 3010 3015 2960 3910 2110 3010 2988.76 0.46 0 1832 3120 3065 3025 2970 2930 3057 2962 71 900 500 2220 5 1 13288753 398 299.50 0.53 12 0.08 10.00 5688.00 4375 20240509 -31.54 2655 20241209 12.81 3155 -5.07 20250210 2825 6.02 20250203 4375 -31.54 20240509 2655 12.81 20241209 1.37 N 177830 500 71 억 61230 N N 0 N 00 N
3 20250306 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -10 5 -0.33 29810275 9975 62.29 3010 3015 2960 3910 2110 3010 2988.50 0.46 0 1818 3120 3065 3025 2970 2930 3057 2962 71 900 500 2220 5 1 13288753 399 300.00 0.53 12 0.08 10.00 5688.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2825 6.19 20250203 4375 -31.43 20240509 2655 12.99 20241209 1.37 N 177830 500 71 억 61230 N N 0 N 00 N
4 20250306 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 0 3 0.00 29189090 9768 61.00 3010 3015 2960 3910 2110 3010 2988.24 0.46 0 1991 3120 3065 3025 2970 2930 3057 2962 71 900 500 2220 5 1 13288753 400 301.00 0.53 12 0.07 10.00 5688.00 4375 20240509 -31.20 2655 20241209 13.37 3155 -4.60 20250210 2825 6.55 20250203 4375 -31.20 20240509 2655 13.37 20241209 1.37 N 177830 500 71 억 61230 N N 0 N 00 N
5 20250306 130840 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -10 5 -0.33 29059715 9725 60.73 3010 3015 2960 3910 2110 3010 2988.15 0.46 0 1989 3120 3065 3025 2970 2930 3057 2962 71 900 500 2220 5 1 13288753 399 300.00 0.53 12 0.07 10.00 5688.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2825 6.19 20250203 4375 -31.43 20240509 2655 12.99 20241209 1.37 N 177830 500 71 억 61230 N N 0 N 00 N
6 20250306 120838 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 0 3 0.00 25977500 8698 54.32 3010 3015 2960 3910 2110 3010 2986.61 0.46 0 1622 3120 3065 3025 2970 2930 3057 2962 71 900 500 2220 5 1 13288753 400 301.00 0.53 12 0.07 10.00 5688.00 4375 20240509 -31.20 2655 20241209 13.37 3155 -4.60 20250210 2825 6.55 20250203 4375 -31.20 20240509 2655 13.37 20241209 1.37 N 177830 500 71 억 61230 N N 0 N 00 N
7 20250306 110835 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 0 3 0.00 15513370 5189 32.40 3010 3015 2960 3910 2110 3010 2989.66 0.46 0 1113 3120 3065 3025 2970 2930 3057 2962 71 900 500 2220 5 1 13288753 400 301.00 0.53 12 0.04 10.00 5688.00 4375 20240509 -31.20 2655 20241209 13.37 3155 -4.60 20250210 2825 6.55 20250203 4375 -31.20 20240509 2655 13.37 20241209 1.37 N 177830 500 71 억 61230 N N 0 N 00 N
8 20250306 100838 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -20 5 -0.66 12837410 4295 26.82 3010 3015 2960 3910 2110 3010 2988.92 0.46 0 820 3120 3065 3025 2970 2930 3057 2962 71 900 500 2220 5 1 13288753 397 299.00 0.53 12 0.03 10.00 5688.00 4375 20240509 -31.66 2655 20241209 12.62 3155 -5.23 20250210 2825 5.84 20250203 4375 -31.66 20240509 2655 12.62 20241209 1.37 N 177830 500 71 억 61230 N N 0 N 00 N
9 20250306 090841 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 0 3 0.00 1932090 644 4.02 3010 3010 2995 3910 2110 3010 3000.14 0.46 0 276 3120 3065 3025 2970 2930 3057 2962 71 900 500 2220 5 1 13288753 400 301.00 0.53 12 0.00 10.00 5688.00 4375 20240509 -31.20 2655 20241209 13.37 3155 -4.60 20250210 2825 6.55 20250203 4375 -31.20 20240509 2655 13.37 20241209 1.37 N 177830 500 71 억 61230 N N 0 N 00 N
10 20250305 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 0 3 0.00 48315826 15995 12.78 3010 3080 2985 3910 2110 3010 3020.68 0.46 0 -497 3200 3105 3005 2910 2810 3152 2957 71 900 500 2220 5 1 13288753 400 301.00 0.53 12 0.12 10.00 5688.00 4375 20240509 -31.20 2655 20241209 13.37 3155 -4.60 20250210 2825 6.55 20250203 4375 -31.20 20240509 2655 13.37 20241209 1.40 N 177830 500 71 억 61727 N N 0 N 00 N
11 20250305 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 5 2 0.17 44659176 14779 11.81 3010 3080 2985 3910 2110 3010 3021.80 0.46 0 -679 3200 3105 3005 2910 2810 3152 2957 71 900 500 2220 5 1 13288753 401 301.50 0.53 12 0.11 10.00 5688.00 4375 20240509 -31.09 2655 20241209 13.56 3155 -4.44 20250210 2825 6.73 20250203 4375 -31.09 20240509 2655 13.56 20241209 1.40 N 177830 500 71 억 61727 N N 0 N 00 N
12 20250305 140831 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 0 3 0.00 36893671 12194 9.74 3010 3080 3000 3910 2110 3010 3025.56 0.46 0 -695 3200 3105 3005 2910 2810 3152 2957 71 900 500 2220 5 1 13288753 400 301.00 0.53 12 0.09 10.00 5688.00 4375 20240509 -31.20 2655 20241209 13.37 3155 -4.60 20250210 2825 6.55 20250203 4375 -31.20 20240509 2655 13.37 20241209 1.40 N 177830 500 71 억 61727 N N 0 N 00 N