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
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
20250313,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,21471800,7134,58.99,3005,3025,2970,3890,2100,2995,3009.78,0.49,0,3,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,399,300.00,0.53,12,0.05,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N
20250313,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,10,2,0.33,20321470,6749,55.80,3005,3025,2970,3890,2100,2995,3011.03,0.49,0,47,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,399,300.50,0.53,12,0.05,10.00,5688.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2825,6.37,20250203,4375,-31.31,20240509,2655,13.18,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N
20250313,140900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,25,2,0.83,19289360,6404,52.95,3005,3025,2970,3890,2100,2995,3012.08,0.49,0,47,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,401,302.00,0.53,12,0.05,10.00,5688.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2825,6.90,20250203,4375,-30.97,20240509,2655,13.75,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N
20250313,130901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,16878620,5605,46.35,3005,3025,2970,3890,2100,2995,3011.35,0.49,0,116,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,399,300.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N
20250313,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,10,2,0.33,11595485,3842,31.77,3005,3025,3000,3890,2100,2995,3018.09,0.49,0,19,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,399,300.50,0.53,12,0.03,10.00,5688.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2825,6.37,20250203,4375,-31.31,20240509,2655,13.18,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N
20250313,110902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,30,2,1.00,10116670,3352,27.72,3005,3025,3000,3890,2100,2995,3018.10,0.49,0,19,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,402,302.50,0.53,12,0.03,10.00,5688.00,4375,20240509,-30.86,2655,20241209,13.94,3155,-4.12,20250210,2825,7.08,20250203,4375,-30.86,20240509,2655,13.94,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N
20250313,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,3539380,1176,9.72,3005,3025,3000,3890,2100,2995,3009.68,0.49,0,40,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,400,301.00,0.53,12,0.01,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N
20250313,090903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,2371875,788,6.52,3005,3010,3005,3890,2100,2995,3009.99,0.49,0,39,3038,3016,2983,2961,2928,3027,2972,71,895,500,2210,5,1,13288753,400,301.00,0.53,12,0.01,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.30,N,177830,500,71 억,,65092,N,N,0,N,00,N
20250312,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,35,2,1.18,35943360,12090,226.91,2960,3005,2950,3845,2075,2960,2972.98,0.48,0,1904,3003,2981,2963,2941,2923,2980,2940,71,885,500,2190,5,1,13288753,398,299.50,0.53,12,0.09,10.00,5688.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2825,6.02,20250203,4375,-31.54,20240509,2655,12.81,20241209,1.31,N,177830,500,71 억,,63188,N,N,0,N,00,N
20250312,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,45,2,1.52,34201535,11509,216.01,2960,3005,2950,3845,2075,2960,2971.72,0.48,0,1958,3003,2981,2963,2941,2923,2980,2940,71,885,500,2190,5,1,13288753,399,300.50,0.53,12,0.09,10.00,5688.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2825,6.37,20250203,4375,-31.31,20240509,2655,13.18,20241209,1.31,N,177830,500,71 억,,63188,N,N,0,N,00,N
20250312,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,45,2,1.52,31719415,10683,200.51,2960,3005,2950,3845,2075,2960,2969.15,0.48,0,1947,3003,2981,2963,2941,2923,2980,2940,71,885,500,2190,5,1,13288753,399,300.50,0.53,12,0.08,10.00,5688.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2825,6.37,20250203,4375,-31.31,20240509,2655,13.18,20241209,1.31,N,177830,500,71 억,,63188,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 160900 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 5 2 0.17 21471800 7134 58.99 3005 3025 2970 3890 2100 2995 3009.78 0.49 0 3 3038 3016 2983 2961 2928 3027 2972 71 895 500 2210 5 1 13288753 399 300.00 0.53 12 0.05 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 1.30 N 177830 500 71 억 65092 N N 0 N 00 N
3 20250313 150901 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 10 2 0.33 20321470 6749 55.80 3005 3025 2970 3890 2100 2995 3011.03 0.49 0 47 3038 3016 2983 2961 2928 3027 2972 71 895 500 2210 5 1 13288753 399 300.50 0.53 12 0.05 10.00 5688.00 4375 20240509 -31.31 2655 20241209 13.18 3155 -4.75 20250210 2825 6.37 20250203 4375 -31.31 20240509 2655 13.18 20241209 1.30 N 177830 500 71 억 65092 N N 0 N 00 N
4 20250313 140900 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 25 2 0.83 19289360 6404 52.95 3005 3025 2970 3890 2100 2995 3012.08 0.49 0 47 3038 3016 2983 2961 2928 3027 2972 71 895 500 2210 5 1 13288753 401 302.00 0.53 12 0.05 10.00 5688.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2825 6.90 20250203 4375 -30.97 20240509 2655 13.75 20241209 1.30 N 177830 500 71 억 65092 N N 0 N 00 N
5 20250313 130901 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 5 2 0.17 16878620 5605 46.35 3005 3025 2970 3890 2100 2995 3011.35 0.49 0 116 3038 3016 2983 2961 2928 3027 2972 71 895 500 2210 5 1 13288753 399 300.00 0.53 12 0.04 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 1.30 N 177830 500 71 억 65092 N N 0 N 00 N
6 20250313 120901 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 10 2 0.33 11595485 3842 31.77 3005 3025 3000 3890 2100 2995 3018.09 0.49 0 19 3038 3016 2983 2961 2928 3027 2972 71 895 500 2210 5 1 13288753 399 300.50 0.53 12 0.03 10.00 5688.00 4375 20240509 -31.31 2655 20241209 13.18 3155 -4.75 20250210 2825 6.37 20250203 4375 -31.31 20240509 2655 13.18 20241209 1.30 N 177830 500 71 억 65092 N N 0 N 00 N
7 20250313 110902 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 30 2 1.00 10116670 3352 27.72 3005 3025 3000 3890 2100 2995 3018.10 0.49 0 19 3038 3016 2983 2961 2928 3027 2972 71 895 500 2210 5 1 13288753 402 302.50 0.53 12 0.03 10.00 5688.00 4375 20240509 -30.86 2655 20241209 13.94 3155 -4.12 20250210 2825 7.08 20250203 4375 -30.86 20240509 2655 13.94 20241209 1.30 N 177830 500 71 억 65092 N N 0 N 00 N
8 20250313 100900 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 15 2 0.50 3539380 1176 9.72 3005 3025 3000 3890 2100 2995 3009.68 0.49 0 40 3038 3016 2983 2961 2928 3027 2972 71 895 500 2210 5 1 13288753 400 301.00 0.53 12 0.01 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 1.30 N 177830 500 71 억 65092 N N 0 N 00 N
9 20250313 090903 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 15 2 0.50 2371875 788 6.52 3005 3010 3005 3890 2100 2995 3009.99 0.49 0 39 3038 3016 2983 2961 2928 3027 2972 71 895 500 2210 5 1 13288753 400 301.00 0.53 12 0.01 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 1.30 N 177830 500 71 억 65092 N N 0 N 00 N
10 20250312 160856 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 35 2 1.18 35943360 12090 226.91 2960 3005 2950 3845 2075 2960 2972.98 0.48 0 1904 3003 2981 2963 2941 2923 2980 2940 71 885 500 2190 5 1 13288753 398 299.50 0.53 12 0.09 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 1.31 N 177830 500 71 억 63188 N N 0 N 00 N
11 20250312 150857 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 45 2 1.52 34201535 11509 216.01 2960 3005 2950 3845 2075 2960 2971.72 0.48 0 1958 3003 2981 2963 2941 2923 2980 2940 71 885 500 2190 5 1 13288753 399 300.50 0.53 12 0.09 10.00 5688.00 4375 20240509 -31.31 2655 20241209 13.18 3155 -4.75 20250210 2825 6.37 20250203 4375 -31.31 20240509 2655 13.18 20241209 1.31 N 177830 500 71 억 63188 N N 0 N 00 N
12 20250312 140855 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 45 2 1.52 31719415 10683 200.51 2960 3005 2950 3845 2075 2960 2969.15 0.48 0 1947 3003 2981 2963 2941 2923 2980 2940 71 885 500 2190 5 1 13288753 399 300.50 0.53 12 0.08 10.00 5688.00 4375 20240509 -31.31 2655 20241209 13.18 3155 -4.75 20250210 2825 6.37 20250203 4375 -31.31 20240509 2655 13.18 20241209 1.31 N 177830 500 71 억 63188 N N 0 N 00 N