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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
170790/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
20250318,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,20,2,0.26,99939935,12906,65.07,7720,7820,7650,10100,5440,7770,7743.68,1.50,0,315,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,534,5.05,0.65,12,0.19,1542.00,11948.00,15200,20240507,-48.75,7500,20250207,3.87,8970,-13.15,20250103,7500,3.87,20250207,15200,-48.75,20240507,7500,3.87,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N
20250318,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,10,2,0.13,98850175,12766,64.37,7720,7820,7650,10100,5440,7770,7743.24,1.50,0,389,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,533,5.05,0.65,12,0.19,1542.00,11948.00,15200,20240507,-48.82,7500,20250207,3.73,8970,-13.27,20250103,7500,3.73,20250207,15200,-48.82,20240507,7500,3.73,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N
20250318,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,-10,5,-0.13,82062165,10605,53.47,7720,7820,7650,10100,5440,7770,7738.06,1.50,0,1121,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,532,5.03,0.65,12,0.15,1542.00,11948.00,15200,20240507,-48.95,7500,20250207,3.47,8970,-13.49,20250103,7500,3.47,20250207,15200,-48.95,20240507,7500,3.47,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N
20250318,130906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,0,3,0.00,78610005,10160,51.23,7720,7820,7650,10100,5440,7770,7737.21,1.50,0,1363,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,533,5.04,0.65,12,0.15,1542.00,11948.00,15200,20240507,-48.88,7500,20250207,3.60,8970,-13.38,20250103,7500,3.60,20250207,15200,-48.88,20240507,7500,3.60,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N
20250318,120907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,-30,5,-0.39,69924965,9040,45.58,7720,7820,7650,10100,5440,7770,7735.06,1.50,0,1693,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,531,5.02,0.65,12,0.13,1542.00,11948.00,15200,20240507,-49.08,7500,20250207,3.20,8970,-13.71,20250103,7500,3.20,20250207,15200,-49.08,20240507,7500,3.20,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N
20250318,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,20,2,0.26,25737315,3310,16.69,7720,7820,7720,10100,5440,7770,7775.62,1.50,0,169,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,534,5.05,0.65,12,0.05,1542.00,11948.00,15200,20240507,-48.75,7500,20250207,3.87,8970,-13.15,20250103,7500,3.87,20250207,15200,-48.75,20240507,7500,3.87,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N
20250318,100909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,10,2,0.13,20228540,2601,13.11,7720,7820,7720,10100,5440,7770,7777.22,1.50,0,-54,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,533,5.05,0.65,12,0.04,1542.00,11948.00,15200,20240507,-48.82,7500,20250207,3.73,8970,-13.27,20250103,7500,3.73,20250207,15200,-48.82,20240507,7500,3.73,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N
20250318,090911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,20,2,0.26,2742450,353,1.78,7720,7790,7720,10100,5440,7770,7768.98,1.50,0,-24,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,534,5.05,0.65,12,0.01,1542.00,11948.00,15200,20240507,-48.75,7500,20250207,3.87,8970,-13.15,20250103,7500,3.87,20250207,15200,-48.75,20240507,7500,3.87,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N
20250317,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,120,2,1.57,151937090,19803,72.74,7650,7790,7600,9940,5360,7650,7672.43,1.50,0,-163,7923,7786,7713,7576,7503,7750,7540,34,2290,500,5350,10,1,6856330,533,5.04,0.65,12,0.29,1542.00,11948.00,15200,20240507,-48.88,7500,20250207,3.60,8970,-13.38,20250103,7500,3.60,20250207,15200,-48.88,20240507,7500,3.60,20250207,3.49,N,170790,500,34 억,,102734,N,N,0,N,00,N
20250317,150904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,110,2,1.44,144334390,18824,69.15,7650,7760,7600,9940,5360,7650,7667.57,1.50,0,-189,7923,7786,7713,7576,7503,7750,7540,34,2290,500,5350,10,1,6856330,532,5.03,0.65,12,0.27,1542.00,11948.00,15200,20240507,-48.95,7500,20250207,3.47,8970,-13.49,20250103,7500,3.47,20250207,15200,-48.95,20240507,7500,3.47,20250207,3.49,N,170790,500,34 억,,102734,N,N,0,N,00,N
20250317,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,0,3,0.00,77670560,10143,37.26,7650,7700,7600,9940,5360,7650,7657.55,1.50,0,-359,7923,7786,7713,7576,7503,7750,7540,34,2290,500,5350,10,1,6856330,525,4.96,0.64,12,0.15,1542.00,11948.00,15200,20240507,-49.67,7500,20250207,2.00,8970,-14.72,20250103,7500,2.00,20250207,15200,-49.67,20240507,7500,2.00,20250207,3.49,N,170790,500,34 억,,102734,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 20250318 160905 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 20 2 0.26 99939935 12906 65.07 7720 7820 7650 10100 5440 7770 7743.68 1.50 0 315 7910 7840 7720 7650 7530 7875 7685 34 2330 500 5430 10 1 6856330 534 5.05 0.65 12 0.19 1542.00 11948.00 15200 20240507 -48.75 7500 20250207 3.87 8970 -13.15 20250103 7500 3.87 20250207 15200 -48.75 20240507 7500 3.87 20250207 3.33 N 170790 500 34 억 102727 N N 0 N 00 N
3 20250318 150910 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 10 2 0.13 98850175 12766 64.37 7720 7820 7650 10100 5440 7770 7743.24 1.50 0 389 7910 7840 7720 7650 7530 7875 7685 34 2330 500 5430 10 1 6856330 533 5.05 0.65 12 0.19 1542.00 11948.00 15200 20240507 -48.82 7500 20250207 3.73 8970 -13.27 20250103 7500 3.73 20250207 15200 -48.82 20240507 7500 3.73 20250207 3.33 N 170790 500 34 억 102727 N N 0 N 00 N
4 20250318 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 7760 -10 5 -0.13 82062165 10605 53.47 7720 7820 7650 10100 5440 7770 7738.06 1.50 0 1121 7910 7840 7720 7650 7530 7875 7685 34 2330 500 5430 10 1 6856330 532 5.03 0.65 12 0.15 1542.00 11948.00 15200 20240507 -48.95 7500 20250207 3.47 8970 -13.49 20250103 7500 3.47 20250207 15200 -48.95 20240507 7500 3.47 20250207 3.33 N 170790 500 34 억 102727 N N 0 N 00 N
5 20250318 130906 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 0 3 0.00 78610005 10160 51.23 7720 7820 7650 10100 5440 7770 7737.21 1.50 0 1363 7910 7840 7720 7650 7530 7875 7685 34 2330 500 5430 10 1 6856330 533 5.04 0.65 12 0.15 1542.00 11948.00 15200 20240507 -48.88 7500 20250207 3.60 8970 -13.38 20250103 7500 3.60 20250207 15200 -48.88 20240507 7500 3.60 20250207 3.33 N 170790 500 34 억 102727 N N 0 N 00 N
6 20250318 120907 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 -30 5 -0.39 69924965 9040 45.58 7720 7820 7650 10100 5440 7770 7735.06 1.50 0 1693 7910 7840 7720 7650 7530 7875 7685 34 2330 500 5430 10 1 6856330 531 5.02 0.65 12 0.13 1542.00 11948.00 15200 20240507 -49.08 7500 20250207 3.20 8970 -13.71 20250103 7500 3.20 20250207 15200 -49.08 20240507 7500 3.20 20250207 3.33 N 170790 500 34 억 102727 N N 0 N 00 N
7 20250318 110905 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 20 2 0.26 25737315 3310 16.69 7720 7820 7720 10100 5440 7770 7775.62 1.50 0 169 7910 7840 7720 7650 7530 7875 7685 34 2330 500 5430 10 1 6856330 534 5.05 0.65 12 0.05 1542.00 11948.00 15200 20240507 -48.75 7500 20250207 3.87 8970 -13.15 20250103 7500 3.87 20250207 15200 -48.75 20240507 7500 3.87 20250207 3.33 N 170790 500 34 억 102727 N N 0 N 00 N
8 20250318 100909 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 10 2 0.13 20228540 2601 13.11 7720 7820 7720 10100 5440 7770 7777.22 1.50 0 -54 7910 7840 7720 7650 7530 7875 7685 34 2330 500 5430 10 1 6856330 533 5.05 0.65 12 0.04 1542.00 11948.00 15200 20240507 -48.82 7500 20250207 3.73 8970 -13.27 20250103 7500 3.73 20250207 15200 -48.82 20240507 7500 3.73 20250207 3.33 N 170790 500 34 억 102727 N N 0 N 00 N
9 20250318 090911 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 20 2 0.26 2742450 353 1.78 7720 7790 7720 10100 5440 7770 7768.98 1.50 0 -24 7910 7840 7720 7650 7530 7875 7685 34 2330 500 5430 10 1 6856330 534 5.05 0.65 12 0.01 1542.00 11948.00 15200 20240507 -48.75 7500 20250207 3.87 8970 -13.15 20250103 7500 3.87 20250207 15200 -48.75 20240507 7500 3.87 20250207 3.33 N 170790 500 34 억 102727 N N 0 N 00 N
10 20250317 160905 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 120 2 1.57 151937090 19803 72.74 7650 7790 7600 9940 5360 7650 7672.43 1.50 0 -163 7923 7786 7713 7576 7503 7750 7540 34 2290 500 5350 10 1 6856330 533 5.04 0.65 12 0.29 1542.00 11948.00 15200 20240507 -48.88 7500 20250207 3.60 8970 -13.38 20250103 7500 3.60 20250207 15200 -48.88 20240507 7500 3.60 20250207 3.49 N 170790 500 34 억 102734 N N 0 N 00 N
11 20250317 150904 57 100.00 KOSDAQ 전기·전자 N N N N N 7760 110 2 1.44 144334390 18824 69.15 7650 7760 7600 9940 5360 7650 7667.57 1.50 0 -189 7923 7786 7713 7576 7503 7750 7540 34 2290 500 5350 10 1 6856330 532 5.03 0.65 12 0.27 1542.00 11948.00 15200 20240507 -48.95 7500 20250207 3.47 8970 -13.49 20250103 7500 3.47 20250207 15200 -48.95 20240507 7500 3.47 20250207 3.49 N 170790 500 34 억 102734 N N 0 N 00 N
12 20250317 140905 57 100.00 KOSDAQ 전기·전자 N N N N N 7650 0 3 0.00 77670560 10143 37.26 7650 7700 7600 9940 5360 7650 7657.55 1.50 0 -359 7923 7786 7713 7576 7503 7750 7540 34 2290 500 5350 10 1 6856330 525 4.96 0.64 12 0.15 1542.00 11948.00 15200 20240507 -49.67 7500 20250207 2.00 8970 -14.72 20250103 7500 2.00 20250207 15200 -49.67 20240507 7500 2.00 20250207 3.49 N 170790 500 34 억 102734 N N 0 N 00 N