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
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
20250306,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-310,5,-3.81,3883494935,489525,44.06,8130,8310,7690,10560,5700,8130,7933.72,2.08,0,-52458,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,732,-2.89,2.83,12,5.23,-2705.00,2767.00,14910,20241224,-47.55,5740,20250203,36.24,10980,-28.78,20250227,5740,36.24,20250203,14910,-47.55,20241224,5740,36.24,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N
20250306,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,-390,5,-4.80,3628375465,456766,41.11,8130,8310,7690,10560,5700,8130,7943.62,2.08,0,-58150,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,725,-2.86,2.80,12,4.88,-2705.00,2767.00,14910,20241224,-48.09,5740,20250203,34.84,10980,-29.51,20250227,5740,34.84,20250203,14910,-48.09,20241224,5740,34.84,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N
20250306,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-310,5,-3.81,3234400645,405959,36.54,8130,8310,7710,10560,5700,8130,7967.31,2.08,0,-55888,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,732,-2.89,2.83,12,4.33,-2705.00,2767.00,14910,20241224,-47.55,5740,20250203,36.24,10980,-28.78,20250227,5740,36.24,20250203,14910,-47.55,20241224,5740,36.24,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N
20250306,130840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-330,5,-4.06,2804383605,350775,31.57,8130,8310,7780,10560,5700,8130,7994.82,2.08,0,-55425,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,731,-2.88,2.82,12,3.74,-2705.00,2767.00,14910,20241224,-47.69,5740,20250203,35.89,10980,-28.96,20250227,5740,35.89,20250203,14910,-47.69,20241224,5740,35.89,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N
20250306,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-250,5,-3.08,2181984295,271363,24.42,8130,8310,7840,10560,5700,8130,8040.83,2.08,0,-50050,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,738,-2.91,2.85,12,2.90,-2705.00,2767.00,14910,20241224,-47.15,5740,20250203,37.28,10980,-28.23,20250227,5740,37.28,20250203,14910,-47.15,20241224,5740,37.28,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N
20250306,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-160,5,-1.97,1900282545,235781,21.22,8130,8310,7840,10560,5700,8130,8059.52,2.08,0,-47740,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,747,-2.95,2.88,12,2.52,-2705.00,2767.00,14910,20241224,-46.55,5740,20250203,38.85,10980,-27.41,20250227,5740,38.85,20250203,14910,-46.55,20241224,5740,38.85,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N
20250306,100838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-150,5,-1.85,1397629260,172407,15.52,8130,8310,7940,10560,5700,8130,8106.57,2.08,0,-39646,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,747,-2.95,2.88,12,1.84,-2705.00,2767.00,14910,20241224,-46.48,5740,20250203,39.02,10980,-27.32,20250227,5740,39.02,20250203,14910,-46.48,20241224,5740,39.02,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N
20250306,090841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,110,2,1.35,473861035,57868,5.21,8130,8310,8050,10560,5700,8130,8188.65,2.08,0,-15260,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,772,-3.05,2.98,12,0.62,-2705.00,2767.00,14910,20241224,-44.74,5740,20250203,43.55,10980,-24.95,20250227,5740,43.55,20250203,14910,-44.74,20241224,5740,43.55,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N
20250305,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,240,2,3.04,8880113945,1094614,94.06,7850,8390,7765,10250,5530,7890,8112.80,1.43,0,60242,8636,8262,7926,7552,7216,8095,7385,47,2360,500,5520,10,1,9366800,762,-3.01,2.94,12,11.69,-2705.00,2767.00,14910,20241224,-45.47,5740,20250203,41.64,10980,-25.96,20250227,5740,41.64,20250203,14910,-45.47,20241224,5740,41.64,20250203,5.16,N,177900,500,46 억,,134359,N,N,0,N,00,N
20250305,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,260,2,3.30,8452138705,1042003,89.54,7850,8390,7765,10250,5530,7890,8111.70,1.43,0,50566,8636,8262,7926,7552,7216,8095,7385,47,2360,500,5520,10,1,9366800,763,-3.01,2.95,12,11.12,-2705.00,2767.00,14910,20241224,-45.34,5740,20250203,41.99,10980,-25.77,20250227,5740,41.99,20250203,14910,-45.34,20241224,5740,41.99,20250203,5.16,N,177900,500,46 억,,134359,N,N,0,N,00,N
20250305,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,310,2,3.93,7943576850,979848,84.20,7850,8390,7765,10250,5530,7890,8107.23,1.43,0,41674,8636,8262,7926,7552,7216,8095,7385,47,2360,500,5520,10,1,9366800,768,-3.03,2.96,12,10.46,-2705.00,2767.00,14910,20241224,-45.00,5740,20250203,42.86,10980,-25.32,20250227,5740,42.86,20250203,14910,-45.00,20241224,5740,42.86,20250203,5.16,N,177900,500,46 억,,134359,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 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 7820 -310 5 -3.81 3883494935 489525 44.06 8130 8310 7690 10560 5700 8130 7933.72 2.08 0 -52458 8720 8425 8095 7800 7470 8572 7947 47 2430 500 5690 10 1 9366800 732 -2.89 2.83 12 5.23 -2705.00 2767.00 14910 20241224 -47.55 5740 20250203 36.24 10980 -28.78 20250227 5740 36.24 20250203 14910 -47.55 20241224 5740 36.24 20250203 4.02 N 177900 500 46 억 194832 N N 0 N 00 N
3 20250306 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 -390 5 -4.80 3628375465 456766 41.11 8130 8310 7690 10560 5700 8130 7943.62 2.08 0 -58150 8720 8425 8095 7800 7470 8572 7947 47 2430 500 5690 10 1 9366800 725 -2.86 2.80 12 4.88 -2705.00 2767.00 14910 20241224 -48.09 5740 20250203 34.84 10980 -29.51 20250227 5740 34.84 20250203 14910 -48.09 20241224 5740 34.84 20250203 4.02 N 177900 500 46 억 194832 N N 0 N 00 N
4 20250306 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 7820 -310 5 -3.81 3234400645 405959 36.54 8130 8310 7710 10560 5700 8130 7967.31 2.08 0 -55888 8720 8425 8095 7800 7470 8572 7947 47 2430 500 5690 10 1 9366800 732 -2.89 2.83 12 4.33 -2705.00 2767.00 14910 20241224 -47.55 5740 20250203 36.24 10980 -28.78 20250227 5740 36.24 20250203 14910 -47.55 20241224 5740 36.24 20250203 4.02 N 177900 500 46 억 194832 N N 0 N 00 N
5 20250306 130840 57 100.00 KOSDAQ 전기·전자 N N N N N 7800 -330 5 -4.06 2804383605 350775 31.57 8130 8310 7780 10560 5700 8130 7994.82 2.08 0 -55425 8720 8425 8095 7800 7470 8572 7947 47 2430 500 5690 10 1 9366800 731 -2.88 2.82 12 3.74 -2705.00 2767.00 14910 20241224 -47.69 5740 20250203 35.89 10980 -28.96 20250227 5740 35.89 20250203 14910 -47.69 20241224 5740 35.89 20250203 4.02 N 177900 500 46 억 194832 N N 0 N 00 N
6 20250306 120839 57 100.00 KOSDAQ 전기·전자 N N N N N 7880 -250 5 -3.08 2181984295 271363 24.42 8130 8310 7840 10560 5700 8130 8040.83 2.08 0 -50050 8720 8425 8095 7800 7470 8572 7947 47 2430 500 5690 10 1 9366800 738 -2.91 2.85 12 2.90 -2705.00 2767.00 14910 20241224 -47.15 5740 20250203 37.28 10980 -28.23 20250227 5740 37.28 20250203 14910 -47.15 20241224 5740 37.28 20250203 4.02 N 177900 500 46 억 194832 N N 0 N 00 N
7 20250306 110836 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 -160 5 -1.97 1900282545 235781 21.22 8130 8310 7840 10560 5700 8130 8059.52 2.08 0 -47740 8720 8425 8095 7800 7470 8572 7947 47 2430 500 5690 10 1 9366800 747 -2.95 2.88 12 2.52 -2705.00 2767.00 14910 20241224 -46.55 5740 20250203 38.85 10980 -27.41 20250227 5740 38.85 20250203 14910 -46.55 20241224 5740 38.85 20250203 4.02 N 177900 500 46 억 194832 N N 0 N 00 N
8 20250306 100838 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 -150 5 -1.85 1397629260 172407 15.52 8130 8310 7940 10560 5700 8130 8106.57 2.08 0 -39646 8720 8425 8095 7800 7470 8572 7947 47 2430 500 5690 10 1 9366800 747 -2.95 2.88 12 1.84 -2705.00 2767.00 14910 20241224 -46.48 5740 20250203 39.02 10980 -27.32 20250227 5740 39.02 20250203 14910 -46.48 20241224 5740 39.02 20250203 4.02 N 177900 500 46 억 194832 N N 0 N 00 N
9 20250306 090841 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 110 2 1.35 473861035 57868 5.21 8130 8310 8050 10560 5700 8130 8188.65 2.08 0 -15260 8720 8425 8095 7800 7470 8572 7947 47 2430 500 5690 10 1 9366800 772 -3.05 2.98 12 0.62 -2705.00 2767.00 14910 20241224 -44.74 5740 20250203 43.55 10980 -24.95 20250227 5740 43.55 20250203 14910 -44.74 20241224 5740 43.55 20250203 4.02 N 177900 500 46 억 194832 N N 0 N 00 N
10 20250305 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 240 2 3.04 8880113945 1094614 94.06 7850 8390 7765 10250 5530 7890 8112.80 1.43 0 60242 8636 8262 7926 7552 7216 8095 7385 47 2360 500 5520 10 1 9366800 762 -3.01 2.94 12 11.69 -2705.00 2767.00 14910 20241224 -45.47 5740 20250203 41.64 10980 -25.96 20250227 5740 41.64 20250203 14910 -45.47 20241224 5740 41.64 20250203 5.16 N 177900 500 46 억 134359 N N 0 N 00 N
11 20250305 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 260 2 3.30 8452138705 1042003 89.54 7850 8390 7765 10250 5530 7890 8111.70 1.43 0 50566 8636 8262 7926 7552 7216 8095 7385 47 2360 500 5520 10 1 9366800 763 -3.01 2.95 12 11.12 -2705.00 2767.00 14910 20241224 -45.34 5740 20250203 41.99 10980 -25.77 20250227 5740 41.99 20250203 14910 -45.34 20241224 5740 41.99 20250203 5.16 N 177900 500 46 억 134359 N N 0 N 00 N
12 20250305 140832 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 310 2 3.93 7943576850 979848 84.20 7850 8390 7765 10250 5530 7890 8107.23 1.43 0 41674 8636 8262 7926 7552 7216 8095 7385 47 2360 500 5520 10 1 9366800 768 -3.03 2.96 12 10.46 -2705.00 2767.00 14910 20241224 -45.00 5740 20250203 42.86 10980 -25.32 20250227 5740 42.86 20250203 14910 -45.00 20241224 5740 42.86 20250203 5.16 N 177900 500 46 억 134359 N N 0 N 00 N