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
187270/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
20250306,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-20,5,-0.65,36911682,12044,120.79,3105,3105,3055,4015,2165,3090,3064.74,0.95,0,-577,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,311,7.87,0.49,12,0.12,390.00,6296.00,5890,20240403,-47.88,2565,20241209,19.69,3285,-6.54,20250211,2810,9.25,20250203,5890,-47.88,20240403,2565,19.69,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N
20250306,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-25,5,-0.81,32388132,10565,105.96,3105,3105,3055,4015,2165,3090,3065.61,0.95,0,-229,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,311,7.86,0.49,12,0.10,390.00,6296.00,5890,20240403,-47.96,2565,20241209,19.49,3285,-6.70,20250211,2810,9.07,20250203,5890,-47.96,20240403,2565,19.49,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N
20250306,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-30,5,-0.97,28372217,9251,92.78,3105,3105,3060,4015,2165,3090,3066.94,0.95,0,-232,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,310,7.85,0.49,12,0.09,390.00,6296.00,5890,20240403,-48.05,2565,20241209,19.30,3285,-6.85,20250211,2810,8.90,20250203,5890,-48.05,20240403,2565,19.30,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N
20250306,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-20,5,-0.65,24852367,8102,81.26,3105,3105,3060,4015,2165,3090,3067.44,0.95,0,-232,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,311,7.87,0.49,12,0.08,390.00,6296.00,5890,20240403,-47.88,2565,20241209,19.69,3285,-6.54,20250211,2810,9.25,20250203,5890,-47.88,20240403,2565,19.69,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N
20250306,120845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-5,5,-0.16,23977382,7817,78.40,3105,3105,3060,4015,2165,3090,3067.34,0.95,0,-288,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,313,7.91,0.49,12,0.08,390.00,6296.00,5890,20240403,-47.62,2565,20241209,20.27,3285,-6.09,20250211,2810,9.79,20250203,5890,-47.62,20240403,2565,20.27,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N
20250306,110842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,22629387,7380,74.01,3105,3105,3060,4015,2165,3090,3066.31,0.95,0,-288,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,313,7.92,0.49,12,0.07,390.00,6296.00,5890,20240403,-47.54,2565,20241209,20.47,3285,-5.94,20250211,2810,9.96,20250203,5890,-47.54,20240403,2565,20.47,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N
20250306,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,5855912,1903,19.09,3105,3105,3060,4015,2165,3090,3077.20,0.95,0,-412,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,313,7.92,0.49,12,0.02,390.00,6296.00,5890,20240403,-47.54,2565,20241209,20.47,3285,-5.94,20250211,2810,9.96,20250203,5890,-47.54,20240403,2565,20.47,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N
20250306,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,1069590,346,3.47,3105,3105,3090,4015,2165,3090,3091.30,0.95,0,-331,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,313,7.92,0.49,12,0.00,390.00,6296.00,5890,20240403,-47.54,2565,20241209,20.47,3285,-5.94,20250211,2810,9.96,20250203,5890,-47.54,20240403,2565,20.47,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N
20250305,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,20,2,0.65,30607650,9969,29.11,3070,3100,3055,3990,2150,3070,3070.28,0.95,0,901,3163,3116,3038,2991,2913,3077,2952,51,920,500,2140,5,1,10143845,313,7.92,0.49,12,0.10,390.00,6296.00,5890,20240403,-47.54,2565,20241209,20.47,3285,-5.94,20250211,2810,9.96,20250203,5890,-47.54,20240403,2565,20.47,20241209,1.83,N,187270,500,50 억,,95882,N,N,0,N,00,N
20250305,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,20,2,0.65,26279730,8562,25.00,3070,3100,3055,3990,2150,3070,3069.34,0.95,0,441,3163,3116,3038,2991,2913,3077,2952,51,920,500,2140,5,1,10143845,313,7.92,0.49,12,0.08,390.00,6296.00,5890,20240403,-47.54,2565,20241209,20.47,3285,-5.94,20250211,2810,9.96,20250203,5890,-47.54,20240403,2565,20.47,20241209,1.83,N,187270,500,50 억,,95882,N,N,0,N,00,N
20250305,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,15,2,0.49,25467070,8299,24.23,3070,3100,3055,3990,2150,3070,3068.69,0.95,0,421,3163,3116,3038,2991,2913,3077,2952,51,920,500,2140,5,1,10143845,313,7.91,0.49,12,0.08,390.00,6296.00,5890,20240403,-47.62,2565,20241209,20.27,3285,-6.09,20250211,2810,9.79,20250203,5890,-47.62,20240403,2565,20.27,20241209,1.83,N,187270,500,50 억,,95882,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 160847 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -20 5 -0.65 36911682 12044 120.79 3105 3105 3055 4015 2165 3090 3064.74 0.95 0 -577 3126 3107 3081 3062 3036 3117 3072 51 925 500 2160 5 1 10143845 311 7.87 0.49 12 0.12 390.00 6296.00 5890 20240403 -47.88 2565 20241209 19.69 3285 -6.54 20250211 2810 9.25 20250203 5890 -47.88 20240403 2565 19.69 20241209 1.86 N 187270 500 50 억 96783 N N 0 N 00 N
3 20250306 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -25 5 -0.81 32388132 10565 105.96 3105 3105 3055 4015 2165 3090 3065.61 0.95 0 -229 3126 3107 3081 3062 3036 3117 3072 51 925 500 2160 5 1 10143845 311 7.86 0.49 12 0.10 390.00 6296.00 5890 20240403 -47.96 2565 20241209 19.49 3285 -6.70 20250211 2810 9.07 20250203 5890 -47.96 20240403 2565 19.49 20241209 1.86 N 187270 500 50 억 96783 N N 0 N 00 N
4 20250306 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -30 5 -0.97 28372217 9251 92.78 3105 3105 3060 4015 2165 3090 3066.94 0.95 0 -232 3126 3107 3081 3062 3036 3117 3072 51 925 500 2160 5 1 10143845 310 7.85 0.49 12 0.09 390.00 6296.00 5890 20240403 -48.05 2565 20241209 19.30 3285 -6.85 20250211 2810 8.90 20250203 5890 -48.05 20240403 2565 19.30 20241209 1.86 N 187270 500 50 억 96783 N N 0 N 00 N
5 20250306 130846 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -20 5 -0.65 24852367 8102 81.26 3105 3105 3060 4015 2165 3090 3067.44 0.95 0 -232 3126 3107 3081 3062 3036 3117 3072 51 925 500 2160 5 1 10143845 311 7.87 0.49 12 0.08 390.00 6296.00 5890 20240403 -47.88 2565 20241209 19.69 3285 -6.54 20250211 2810 9.25 20250203 5890 -47.88 20240403 2565 19.69 20241209 1.86 N 187270 500 50 억 96783 N N 0 N 00 N
6 20250306 120845 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -5 5 -0.16 23977382 7817 78.40 3105 3105 3060 4015 2165 3090 3067.34 0.95 0 -288 3126 3107 3081 3062 3036 3117 3072 51 925 500 2160 5 1 10143845 313 7.91 0.49 12 0.08 390.00 6296.00 5890 20240403 -47.62 2565 20241209 20.27 3285 -6.09 20250211 2810 9.79 20250203 5890 -47.62 20240403 2565 20.27 20241209 1.86 N 187270 500 50 억 96783 N N 0 N 00 N
7 20250306 110842 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 0 3 0.00 22629387 7380 74.01 3105 3105 3060 4015 2165 3090 3066.31 0.95 0 -288 3126 3107 3081 3062 3036 3117 3072 51 925 500 2160 5 1 10143845 313 7.92 0.49 12 0.07 390.00 6296.00 5890 20240403 -47.54 2565 20241209 20.47 3285 -5.94 20250211 2810 9.96 20250203 5890 -47.54 20240403 2565 20.47 20241209 1.86 N 187270 500 50 억 96783 N N 0 N 00 N
8 20250306 100844 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 0 3 0.00 5855912 1903 19.09 3105 3105 3060 4015 2165 3090 3077.20 0.95 0 -412 3126 3107 3081 3062 3036 3117 3072 51 925 500 2160 5 1 10143845 313 7.92 0.49 12 0.02 390.00 6296.00 5890 20240403 -47.54 2565 20241209 20.47 3285 -5.94 20250211 2810 9.96 20250203 5890 -47.54 20240403 2565 20.47 20241209 1.86 N 187270 500 50 억 96783 N N 0 N 00 N
9 20250306 090847 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 0 3 0.00 1069590 346 3.47 3105 3105 3090 4015 2165 3090 3091.30 0.95 0 -331 3126 3107 3081 3062 3036 3117 3072 51 925 500 2160 5 1 10143845 313 7.92 0.49 12 0.00 390.00 6296.00 5890 20240403 -47.54 2565 20241209 20.47 3285 -5.94 20250211 2810 9.96 20250203 5890 -47.54 20240403 2565 20.47 20241209 1.86 N 187270 500 50 억 96783 N N 0 N 00 N
10 20250305 160836 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 20 2 0.65 30607650 9969 29.11 3070 3100 3055 3990 2150 3070 3070.28 0.95 0 901 3163 3116 3038 2991 2913 3077 2952 51 920 500 2140 5 1 10143845 313 7.92 0.49 12 0.10 390.00 6296.00 5890 20240403 -47.54 2565 20241209 20.47 3285 -5.94 20250211 2810 9.96 20250203 5890 -47.54 20240403 2565 20.47 20241209 1.83 N 187270 500 50 억 95882 N N 0 N 00 N
11 20250305 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 20 2 0.65 26279730 8562 25.00 3070 3100 3055 3990 2150 3070 3069.34 0.95 0 441 3163 3116 3038 2991 2913 3077 2952 51 920 500 2140 5 1 10143845 313 7.92 0.49 12 0.08 390.00 6296.00 5890 20240403 -47.54 2565 20241209 20.47 3285 -5.94 20250211 2810 9.96 20250203 5890 -47.54 20240403 2565 20.47 20241209 1.83 N 187270 500 50 억 95882 N N 0 N 00 N
12 20250305 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 15 2 0.49 25467070 8299 24.23 3070 3100 3055 3990 2150 3070 3068.69 0.95 0 421 3163 3116 3038 2991 2913 3077 2952 51 920 500 2140 5 1 10143845 313 7.91 0.49 12 0.08 390.00 6296.00 5890 20240403 -47.62 2565 20241209 20.27 3285 -6.09 20250211 2810 9.79 20250203 5890 -47.62 20240403 2565 20.27 20241209 1.83 N 187270 500 50 억 95882 N N 0 N 00 N