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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
174880/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
20250312,160854,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240228,0.00,2650,20240228,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240312,2650,0.00,20240312,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250312,150855,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240228,0.00,2650,20240228,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240312,2650,0.00,20240312,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250312,140852,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240228,0.00,2650,20240228,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240312,2650,0.00,20240312,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250312,130853,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240228,0.00,2650,20240228,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240312,2650,0.00,20240312,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250312,120856,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240228,0.00,2650,20240228,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240312,2650,0.00,20240312,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250312,110849,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240228,0.00,2650,20240228,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240312,2650,0.00,20240312,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250312,100851,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240228,0.00,2650,20240228,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240312,2650,0.00,20240312,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250312,090857,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240228,0.00,2650,20240228,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240312,2650,0.00,20240312,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250311,160846,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240227,0.00,2650,20240227,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240311,2650,0.00,20240311,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250311,150849,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240227,0.00,2650,20240227,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240311,2650,0.00,20240311,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250311,140851,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240227,0.00,2650,20240227,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240311,2650,0.00,20240311,0.00,N,174880,500,21 억,,653797,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 20250312 160854 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240228 0.00 2650 20240228 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240312 2650 0.00 20240312 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
3 20250312 150855 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240228 0.00 2650 20240228 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240312 2650 0.00 20240312 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
4 20250312 140852 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240228 0.00 2650 20240228 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240312 2650 0.00 20240312 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
5 20250312 130853 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240228 0.00 2650 20240228 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240312 2650 0.00 20240312 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
6 20250312 120856 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240228 0.00 2650 20240228 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240312 2650 0.00 20240312 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
7 20250312 110849 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240228 0.00 2650 20240228 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240312 2650 0.00 20240312 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
8 20250312 100851 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240228 0.00 2650 20240228 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240312 2650 0.00 20240312 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
9 20250312 090857 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240228 0.00 2650 20240228 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240312 2650 0.00 20240312 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
10 20250311 160846 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240227 0.00 2650 20240227 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240311 2650 0.00 20240311 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
11 20250311 150849 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240227 0.00 2650 20240227 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240311 2650 0.00 20240311 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
12 20250311 140851 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240227 0.00 2650 20240227 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240311 2650 0.00 20240311 0.00 N 174880 500 21 억 653797 N N 0 N 00 N