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
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
20250306,160835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,50,2,0.62,43137250,5378,55.73,8030,8070,7965,10410,5610,8010,8021.05,1.36,0,-59,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,553,5.23,0.67,12,0.08,1542.00,11948.00,15200,20240507,-46.97,7500,20250207,7.47,8970,-10.14,20250103,7500,7.47,20250207,15200,-46.97,20240507,7500,7.47,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N
20250306,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,20,2,0.25,37112180,4627,47.95,8030,8070,7965,10410,5610,8010,8020.79,1.36,0,-55,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,551,5.21,0.67,12,0.07,1542.00,11948.00,15200,20240507,-47.17,7500,20250207,7.07,8970,-10.48,20250103,7500,7.07,20250207,15200,-47.17,20240507,7500,7.07,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N
20250306,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,0,3,0.00,19176230,2394,24.81,8030,8070,7965,10410,5610,8010,8010.12,1.36,0,-27,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,549,5.19,0.67,12,0.03,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N
20250306,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,0,3,0.00,17715700,2211,22.91,8030,8070,7965,10410,5610,8010,8012.53,1.36,0,-23,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,549,5.19,0.67,12,0.03,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N
20250306,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,50,2,0.62,15358010,1916,19.85,8030,8070,7965,10410,5610,8010,8015.66,1.36,0,-23,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,553,5.23,0.67,12,0.03,1542.00,11948.00,15200,20240507,-46.97,7500,20250207,7.47,8970,-10.14,20250103,7500,7.47,20250207,15200,-46.97,20240507,7500,7.47,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N
20250306,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,40,2,0.50,11588940,1447,14.99,8030,8070,7965,10410,5610,8010,8008.94,1.36,0,-21,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,552,5.22,0.67,12,0.02,1542.00,11948.00,15200,20240507,-47.04,7500,20250207,7.33,8970,-10.26,20250103,7500,7.33,20250207,15200,-47.04,20240507,7500,7.33,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N
20250306,100833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,0,3,0.00,8037100,1005,10.41,8030,8070,7965,10410,5610,8010,7997.11,1.36,0,19,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,549,5.19,0.67,12,0.01,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N
20250306,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8015,5,2,0.06,675430,84,0.87,8030,8070,8010,10410,5610,8010,8040.83,1.36,0,-2,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,550,5.20,0.67,12,0.00,1542.00,11948.00,15200,20240507,-47.27,7500,20250207,6.87,8970,-10.65,20250103,7500,6.87,20250207,15200,-47.27,20240507,7500,6.87,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N
20250305,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,30,2,0.38,76250590,9600,247.61,7900,8050,7860,10370,5590,7980,7942.76,1.35,0,249,8166,8072,8006,7912,7846,8040,7880,34,2390,500,5580,10,1,6856330,549,5.19,0.67,12,0.14,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.58,N,170790,500,34 억,,92702,N,N,0,N,00,N
20250305,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,30,2,0.38,75554520,9513,245.37,7900,8050,7860,10370,5590,7980,7942.24,1.35,0,279,8166,8072,8006,7912,7846,8040,7880,34,2390,500,5580,10,1,6856330,549,5.19,0.67,12,0.14,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.58,N,170790,500,34 억,,92702,N,N,0,N,00,N
20250305,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-20,5,-0.25,55035120,6946,179.16,7900,8050,7860,10370,5590,7980,7923.28,1.35,0,-32,8166,8072,8006,7912,7846,8040,7880,34,2390,500,5580,10,1,6856330,546,5.16,0.67,12,0.10,1542.00,11948.00,15200,20240507,-47.63,7500,20250207,6.13,8970,-11.26,20250103,7500,6.13,20250207,15200,-47.63,20240507,7500,6.13,20250207,3.58,N,170790,500,34 억,,92702,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 160835 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 50 2 0.62 43137250 5378 55.73 8030 8070 7965 10410 5610 8010 8021.05 1.36 0 -59 8163 8086 7973 7896 7783 8125 7935 34 2400 500 5600 10 1 6856330 553 5.23 0.67 12 0.08 1542.00 11948.00 15200 20240507 -46.97 7500 20250207 7.47 8970 -10.14 20250103 7500 7.47 20250207 15200 -46.97 20240507 7500 7.47 20250207 3.58 N 170790 500 34 억 92944 N N 0 N 00 N
3 20250306 150834 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 20 2 0.25 37112180 4627 47.95 8030 8070 7965 10410 5610 8010 8020.79 1.36 0 -55 8163 8086 7973 7896 7783 8125 7935 34 2400 500 5600 10 1 6856330 551 5.21 0.67 12 0.07 1542.00 11948.00 15200 20240507 -47.17 7500 20250207 7.07 8970 -10.48 20250103 7500 7.07 20250207 15200 -47.17 20240507 7500 7.07 20250207 3.58 N 170790 500 34 억 92944 N N 0 N 00 N
4 20250306 140834 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 0 3 0.00 19176230 2394 24.81 8030 8070 7965 10410 5610 8010 8010.12 1.36 0 -27 8163 8086 7973 7896 7783 8125 7935 34 2400 500 5600 10 1 6856330 549 5.19 0.67 12 0.03 1542.00 11948.00 15200 20240507 -47.30 7500 20250207 6.80 8970 -10.70 20250103 7500 6.80 20250207 15200 -47.30 20240507 7500 6.80 20250207 3.58 N 170790 500 34 억 92944 N N 0 N 00 N
5 20250306 130835 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 0 3 0.00 17715700 2211 22.91 8030 8070 7965 10410 5610 8010 8012.53 1.36 0 -23 8163 8086 7973 7896 7783 8125 7935 34 2400 500 5600 10 1 6856330 549 5.19 0.67 12 0.03 1542.00 11948.00 15200 20240507 -47.30 7500 20250207 6.80 8970 -10.70 20250103 7500 6.80 20250207 15200 -47.30 20240507 7500 6.80 20250207 3.58 N 170790 500 34 억 92944 N N 0 N 00 N
6 20250306 120834 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 50 2 0.62 15358010 1916 19.85 8030 8070 7965 10410 5610 8010 8015.66 1.36 0 -23 8163 8086 7973 7896 7783 8125 7935 34 2400 500 5600 10 1 6856330 553 5.23 0.67 12 0.03 1542.00 11948.00 15200 20240507 -46.97 7500 20250207 7.47 8970 -10.14 20250103 7500 7.47 20250207 15200 -46.97 20240507 7500 7.47 20250207 3.58 N 170790 500 34 억 92944 N N 0 N 00 N
7 20250306 110831 57 100.00 KOSDAQ 전기·전자 N N N N N 8050 40 2 0.50 11588940 1447 14.99 8030 8070 7965 10410 5610 8010 8008.94 1.36 0 -21 8163 8086 7973 7896 7783 8125 7935 34 2400 500 5600 10 1 6856330 552 5.22 0.67 12 0.02 1542.00 11948.00 15200 20240507 -47.04 7500 20250207 7.33 8970 -10.26 20250103 7500 7.33 20250207 15200 -47.04 20240507 7500 7.33 20250207 3.58 N 170790 500 34 억 92944 N N 0 N 00 N
8 20250306 100833 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 0 3 0.00 8037100 1005 10.41 8030 8070 7965 10410 5610 8010 7997.11 1.36 0 19 8163 8086 7973 7896 7783 8125 7935 34 2400 500 5600 10 1 6856330 549 5.19 0.67 12 0.01 1542.00 11948.00 15200 20240507 -47.30 7500 20250207 6.80 8970 -10.70 20250103 7500 6.80 20250207 15200 -47.30 20240507 7500 6.80 20250207 3.58 N 170790 500 34 억 92944 N N 0 N 00 N
9 20250306 090836 57 100.00 KOSDAQ 전기·전자 N N N N N 8015 5 2 0.06 675430 84 0.87 8030 8070 8010 10410 5610 8010 8040.83 1.36 0 -2 8163 8086 7973 7896 7783 8125 7935 34 2400 500 5600 10 1 6856330 550 5.20 0.67 12 0.00 1542.00 11948.00 15200 20240507 -47.27 7500 20250207 6.87 8970 -10.65 20250103 7500 6.87 20250207 15200 -47.27 20240507 7500 6.87 20250207 3.58 N 170790 500 34 억 92944 N N 0 N 00 N
10 20250305 160825 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 30 2 0.38 76250590 9600 247.61 7900 8050 7860 10370 5590 7980 7942.76 1.35 0 249 8166 8072 8006 7912 7846 8040 7880 34 2390 500 5580 10 1 6856330 549 5.19 0.67 12 0.14 1542.00 11948.00 15200 20240507 -47.30 7500 20250207 6.80 8970 -10.70 20250103 7500 6.80 20250207 15200 -47.30 20240507 7500 6.80 20250207 3.58 N 170790 500 34 억 92702 N N 0 N 00 N
11 20250305 150828 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 30 2 0.38 75554520 9513 245.37 7900 8050 7860 10370 5590 7980 7942.24 1.35 0 279 8166 8072 8006 7912 7846 8040 7880 34 2390 500 5580 10 1 6856330 549 5.19 0.67 12 0.14 1542.00 11948.00 15200 20240507 -47.30 7500 20250207 6.80 8970 -10.70 20250103 7500 6.80 20250207 15200 -47.30 20240507 7500 6.80 20250207 3.58 N 170790 500 34 억 92702 N N 0 N 00 N
12 20250305 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 7960 -20 5 -0.25 55035120 6946 179.16 7900 8050 7860 10370 5590 7980 7923.28 1.35 0 -32 8166 8072 8006 7912 7846 8040 7880 34 2390 500 5580 10 1 6856330 546 5.16 0.67 12 0.10 1542.00 11948.00 15200 20240507 -47.63 7500 20250207 6.13 8970 -11.26 20250103 7500 6.13 20250207 15200 -47.63 20240507 7500 6.13 20250207 3.58 N 170790 500 34 억 92702 N N 0 N 00 N