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
177900/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
20250312,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,2190,1,29.92,78430788340,8964163,3270.97,7320,9510,7210,9510,5130,7320,8749.29,2.62,0,-5864,7646,7482,7196,7032,6746,7565,7115,47,2190,500,5120,10,1,9366800,891,-3.52,3.44,12,95.70,-2705.00,2767.00,14910,20241224,-36.22,5740,20250203,65.68,10980,-13.39,20250227,5740,65.68,20250203,14910,-36.22,20241224,5740,65.68,20250203,4.07,N,177900,500,46 억,,245271,N,N,0,N,00,N
20250312,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,2190,1,29.92,78161636320,8935861,3260.64,7320,9510,7210,9510,5130,7320,8746.97,2.62,0,15220,7646,7482,7196,7032,6746,7565,7115,47,2190,500,5120,10,1,9366800,891,-3.52,3.44,12,95.40,-2705.00,2767.00,14910,20241224,-36.22,5740,20250203,65.68,10980,-13.39,20250227,5740,65.68,20250203,14910,-36.22,20241224,5740,65.68,20250203,4.07,N,177900,500,46 억,,245271,N,N,0,N,00,N
20250312,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,2190,1,29.92,77659689010,8883080,3241.38,7320,9510,7210,9510,5130,7320,8742.44,2.62,0,-6439,7646,7482,7196,7032,6746,7565,7115,47,2190,500,5120,10,1,9366800,891,-3.52,3.44,12,94.84,-2705.00,2767.00,14910,20241224,-36.22,5740,20250203,65.68,10980,-13.39,20250227,5740,65.68,20250203,14910,-36.22,20241224,5740,65.68,20250203,4.07,N,177900,500,46 억,,245271,N,N,0,N,00,N
20250312,130856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,2070,2,28.28,72138663755,8299600,3028.48,7320,9500,7210,9510,5130,7320,8691.83,2.62,0,-70585,7646,7482,7196,7032,6746,7565,7115,47,2190,500,5120,10,1,9366800,880,-3.47,3.39,12,88.61,-2705.00,2767.00,14910,20241224,-37.02,5740,20250203,63.59,10980,-14.48,20250227,5740,63.59,20250203,14910,-37.02,20241224,5740,63.59,20250203,4.07,N,177900,500,46 억,,245271,N,N,0,N,00,N
20250312,120858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,1640,2,22.40,53684690440,6311442,2303.01,7320,9080,7210,9510,5130,7320,8505.94,2.62,0,-115218,7646,7482,7196,7032,6746,7565,7115,47,2190,500,5120,10,1,9366800,839,-3.31,3.24,12,67.38,-2705.00,2767.00,14910,20241224,-39.91,5740,20250203,56.10,10980,-18.40,20250227,5740,56.10,20250203,14910,-39.91,20241224,5740,56.10,20250203,4.07,N,177900,500,46 억,,245271,N,N,0,N,00,N
20250312,110852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,1030,2,14.07,34504091640,4132966,1508.10,7320,8760,7210,9510,5130,7320,8348.52,2.62,0,-109662,7646,7482,7196,7032,6746,7565,7115,47,2190,500,5120,10,1,9366800,782,-3.09,3.02,12,44.12,-2705.00,2767.00,14910,20241224,-44.00,5740,20250203,45.47,10980,-23.95,20250227,5740,45.47,20250203,14910,-44.00,20241224,5740,45.47,20250203,4.07,N,177900,500,46 억,,245271,N,N,0,N,00,N
20250312,100853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,770,2,10.52,15584993420,1920699,700.85,7320,8530,7210,9510,5130,7320,8114.25,2.62,0,-141319,7646,7482,7196,7032,6746,7565,7115,47,2190,500,5120,10,1,9366800,758,-2.99,2.92,12,20.51,-2705.00,2767.00,14910,20241224,-45.74,5740,20250203,40.94,10980,-26.32,20250227,5740,40.94,20250203,14910,-45.74,20241224,5740,40.94,20250203,4.07,N,177900,500,46 억,,245271,N,N,0,N,00,N
20250312,090900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-50,5,-0.68,103041230,14166,5.17,7320,7330,7210,9510,5130,7320,7273.67,2.62,0,-2001,7646,7482,7196,7032,6746,7565,7115,47,2190,500,5120,10,1,9366800,681,-2.69,2.63,12,0.15,-2705.00,2767.00,14910,20241224,-51.24,5740,20250203,26.66,10980,-33.79,20250227,5740,26.66,20250203,14910,-51.24,20241224,5740,26.66,20250203,4.07,N,177900,500,46 억,,245271,N,N,0,N,00,N
20250311,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,40,2,0.55,1938812475,271523,101.64,6920,7360,6910,9460,5100,7280,7139.11,2.36,0,17285,7553,7416,7313,7176,7073,7365,7125,47,2180,500,5090,10,1,9366800,686,-2.71,2.65,12,2.90,-2705.00,2767.00,14910,20241224,-50.91,5740,20250203,27.53,10980,-33.33,20250227,5740,27.53,20250203,14910,-50.91,20241224,5740,27.53,20250203,4.10,N,177900,500,46 억,,220822,N,N,0,N,00,N
20250311,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,10,2,0.14,1822423475,255605,95.68,6920,7360,6910,9460,5100,7280,7129.64,2.36,0,13272,7553,7416,7313,7176,7073,7365,7125,47,2180,500,5090,10,1,9366800,683,-2.70,2.63,12,2.73,-2705.00,2767.00,14910,20241224,-51.11,5740,20250203,27.00,10980,-33.61,20250227,5740,27.00,20250203,14910,-51.11,20241224,5740,27.00,20250203,4.10,N,177900,500,46 억,,220822,N,N,0,N,00,N
20250311,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-50,5,-0.69,1576849740,221782,83.02,6920,7360,6910,9460,5100,7280,7109.64,2.36,0,7046,7553,7416,7313,7176,7073,7365,7125,47,2180,500,5090,10,1,9366800,677,-2.67,2.61,12,2.37,-2705.00,2767.00,14910,20241224,-51.51,5740,20250203,25.96,10980,-34.15,20250227,5740,25.96,20250203,14910,-51.51,20241224,5740,25.96,20250203,4.10,N,177900,500,46 억,,220822,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 160856 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 2190 1 29.92 78430788340 8964163 3270.97 7320 9510 7210 9510 5130 7320 8749.29 2.62 0 -5864 7646 7482 7196 7032 6746 7565 7115 47 2190 500 5120 10 1 9366800 891 -3.52 3.44 12 95.70 -2705.00 2767.00 14910 20241224 -36.22 5740 20250203 65.68 10980 -13.39 20250227 5740 65.68 20250203 14910 -36.22 20241224 5740 65.68 20250203 4.07 N 177900 500 46 억 245271 N N 0 N 00 N
3 20250312 150857 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 2190 1 29.92 78161636320 8935861 3260.64 7320 9510 7210 9510 5130 7320 8746.97 2.62 0 15220 7646 7482 7196 7032 6746 7565 7115 47 2190 500 5120 10 1 9366800 891 -3.52 3.44 12 95.40 -2705.00 2767.00 14910 20241224 -36.22 5740 20250203 65.68 10980 -13.39 20250227 5740 65.68 20250203 14910 -36.22 20241224 5740 65.68 20250203 4.07 N 177900 500 46 억 245271 N N 0 N 00 N
4 20250312 140855 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 2190 1 29.92 77659689010 8883080 3241.38 7320 9510 7210 9510 5130 7320 8742.44 2.62 0 -6439 7646 7482 7196 7032 6746 7565 7115 47 2190 500 5120 10 1 9366800 891 -3.52 3.44 12 94.84 -2705.00 2767.00 14910 20241224 -36.22 5740 20250203 65.68 10980 -13.39 20250227 5740 65.68 20250203 14910 -36.22 20241224 5740 65.68 20250203 4.07 N 177900 500 46 억 245271 N N 0 N 00 N
5 20250312 130856 57 100.00 KOSDAQ 전기·전자 N N N N N 9390 2070 2 28.28 72138663755 8299600 3028.48 7320 9500 7210 9510 5130 7320 8691.83 2.62 0 -70585 7646 7482 7196 7032 6746 7565 7115 47 2190 500 5120 10 1 9366800 880 -3.47 3.39 12 88.61 -2705.00 2767.00 14910 20241224 -37.02 5740 20250203 63.59 10980 -14.48 20250227 5740 63.59 20250203 14910 -37.02 20241224 5740 63.59 20250203 4.07 N 177900 500 46 억 245271 N N 0 N 00 N
6 20250312 120858 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 1640 2 22.40 53684690440 6311442 2303.01 7320 9080 7210 9510 5130 7320 8505.94 2.62 0 -115218 7646 7482 7196 7032 6746 7565 7115 47 2190 500 5120 10 1 9366800 839 -3.31 3.24 12 67.38 -2705.00 2767.00 14910 20241224 -39.91 5740 20250203 56.10 10980 -18.40 20250227 5740 56.10 20250203 14910 -39.91 20241224 5740 56.10 20250203 4.07 N 177900 500 46 억 245271 N N 0 N 00 N
7 20250312 110852 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 1030 2 14.07 34504091640 4132966 1508.10 7320 8760 7210 9510 5130 7320 8348.52 2.62 0 -109662 7646 7482 7196 7032 6746 7565 7115 47 2190 500 5120 10 1 9366800 782 -3.09 3.02 12 44.12 -2705.00 2767.00 14910 20241224 -44.00 5740 20250203 45.47 10980 -23.95 20250227 5740 45.47 20250203 14910 -44.00 20241224 5740 45.47 20250203 4.07 N 177900 500 46 억 245271 N N 0 N 00 N
8 20250312 100853 57 100.00 KOSDAQ 전기·전자 N N N N N 8090 770 2 10.52 15584993420 1920699 700.85 7320 8530 7210 9510 5130 7320 8114.25 2.62 0 -141319 7646 7482 7196 7032 6746 7565 7115 47 2190 500 5120 10 1 9366800 758 -2.99 2.92 12 20.51 -2705.00 2767.00 14910 20241224 -45.74 5740 20250203 40.94 10980 -26.32 20250227 5740 40.94 20250203 14910 -45.74 20241224 5740 40.94 20250203 4.07 N 177900 500 46 억 245271 N N 0 N 00 N
9 20250312 090900 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 -50 5 -0.68 103041230 14166 5.17 7320 7330 7210 9510 5130 7320 7273.67 2.62 0 -2001 7646 7482 7196 7032 6746 7565 7115 47 2190 500 5120 10 1 9366800 681 -2.69 2.63 12 0.15 -2705.00 2767.00 14910 20241224 -51.24 5740 20250203 26.66 10980 -33.79 20250227 5740 26.66 20250203 14910 -51.24 20241224 5740 26.66 20250203 4.07 N 177900 500 46 억 245271 N N 0 N 00 N
10 20250311 160848 57 100.00 KOSDAQ 전기·전자 N N N N N 7320 40 2 0.55 1938812475 271523 101.64 6920 7360 6910 9460 5100 7280 7139.11 2.36 0 17285 7553 7416 7313 7176 7073 7365 7125 47 2180 500 5090 10 1 9366800 686 -2.71 2.65 12 2.90 -2705.00 2767.00 14910 20241224 -50.91 5740 20250203 27.53 10980 -33.33 20250227 5740 27.53 20250203 14910 -50.91 20241224 5740 27.53 20250203 4.10 N 177900 500 46 억 220822 N N 0 N 00 N
11 20250311 150852 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 10 2 0.14 1822423475 255605 95.68 6920 7360 6910 9460 5100 7280 7129.64 2.36 0 13272 7553 7416 7313 7176 7073 7365 7125 47 2180 500 5090 10 1 9366800 683 -2.70 2.63 12 2.73 -2705.00 2767.00 14910 20241224 -51.11 5740 20250203 27.00 10980 -33.61 20250227 5740 27.00 20250203 14910 -51.11 20241224 5740 27.00 20250203 4.10 N 177900 500 46 억 220822 N N 0 N 00 N
12 20250311 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 -50 5 -0.69 1576849740 221782 83.02 6920 7360 6910 9460 5100 7280 7109.64 2.36 0 7046 7553 7416 7313 7176 7073 7365 7125 47 2180 500 5090 10 1 9366800 677 -2.67 2.61 12 2.37 -2705.00 2767.00 14910 20241224 -51.51 5740 20250203 25.96 10980 -34.15 20250227 5740 25.96 20250203 14910 -51.51 20241224 5740 25.96 20250203 4.10 N 177900 500 46 억 220822 N N 0 N 00 N