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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-370,5,-3.89,50570949265,5292043,59.03,9890,9910,9070,12360,6660,9510,9556.40,2.50,0,117273,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,856,-3.38,3.30,12,56.50,-2705.00,2767.00,14910,20241224,-38.70,5740,20250203,59.23,10980,-16.76,20250227,5740,59.23,20250203,14910,-38.70,20241224,5740,59.23,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N
20250313,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9105,-405,5,-4.26,49418822340,5165743,57.62,9890,9910,9070,12360,6660,9510,9566.65,2.50,0,90080,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,853,-3.37,3.29,12,55.15,-2705.00,2767.00,14910,20241224,-38.93,5740,20250203,58.62,10980,-17.08,20250227,5740,58.62,20250203,14910,-38.93,20241224,5740,58.62,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N
20250313,140900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,-340,5,-3.58,47778420160,4986165,55.62,9890,9910,9120,12360,6660,9510,9582.20,2.50,0,76186,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,859,-3.39,3.31,12,53.23,-2705.00,2767.00,14910,20241224,-38.50,5740,20250203,59.76,10980,-16.48,20250227,5740,59.76,20250203,14910,-38.50,20241224,5740,59.76,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N
20250313,130901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-280,5,-2.94,45616723880,4751388,53.00,9890,9910,9190,12360,6660,9510,9600.72,2.50,0,42498,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,865,-3.41,3.34,12,50.73,-2705.00,2767.00,14910,20241224,-38.10,5740,20250203,60.80,10980,-15.94,20250227,5740,60.80,20250203,14910,-38.10,20241224,5740,60.80,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N
20250313,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-180,5,-1.89,42763378005,4444974,49.58,9890,9910,9290,12360,6660,9510,9620.62,2.50,0,-3012,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,874,-3.45,3.37,12,47.45,-2705.00,2767.00,14910,20241224,-37.42,5740,20250203,62.54,10980,-15.03,20250227,5740,62.54,20250203,14910,-37.42,20241224,5740,62.54,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N
20250313,110902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,-80,5,-0.84,40661435910,4220875,47.08,9890,9910,9290,12360,6660,9510,9633.42,2.50,0,-22022,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,883,-3.49,3.41,12,45.06,-2705.00,2767.00,14910,20241224,-36.75,5740,20250203,64.29,10980,-14.12,20250227,5740,64.29,20250203,14910,-36.75,20241224,5740,64.29,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N
20250313,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,-50,5,-0.53,34605139035,3584665,39.98,9890,9910,9290,12360,6660,9510,9653.67,2.50,0,72937,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,886,-3.50,3.42,12,38.27,-2705.00,2767.00,14910,20241224,-36.55,5740,20250203,64.81,10980,-13.84,20250227,5740,64.81,20250203,14910,-36.55,20241224,5740,64.81,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N
20250313,090903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,140,2,1.47,15803810840,1615861,18.02,9890,9910,9600,12360,6660,9510,9780.45,2.50,0,-34210,11043,10276,8743,7976,6443,10660,8360,47,2850,500,6650,10,1,9366800,904,-3.57,3.49,12,17.25,-2705.00,2767.00,14910,20241224,-35.28,5740,20250203,68.12,10980,-12.11,20250227,5740,68.12,20250203,14910,-35.28,20241224,5740,68.12,20250203,4.10,N,177900,500,46 억,,234270,N,N,0,N,00,N
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
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 20250313 160901 57 100.00 KOSDAQ 전기·전자 N N N N N 9140 -370 5 -3.89 50570949265 5292043 59.03 9890 9910 9070 12360 6660 9510 9556.40 2.50 0 117273 11043 10276 8743 7976 6443 10660 8360 47 2850 500 6650 10 1 9366800 856 -3.38 3.30 12 56.50 -2705.00 2767.00 14910 20241224 -38.70 5740 20250203 59.23 10980 -16.76 20250227 5740 59.23 20250203 14910 -38.70 20241224 5740 59.23 20250203 4.10 N 177900 500 46 억 234270 N N 0 N 00 N
3 20250313 150901 57 100.00 KOSDAQ 전기·전자 N N N N N 9105 -405 5 -4.26 49418822340 5165743 57.62 9890 9910 9070 12360 6660 9510 9566.65 2.50 0 90080 11043 10276 8743 7976 6443 10660 8360 47 2850 500 6650 10 1 9366800 853 -3.37 3.29 12 55.15 -2705.00 2767.00 14910 20241224 -38.93 5740 20250203 58.62 10980 -17.08 20250227 5740 58.62 20250203 14910 -38.93 20241224 5740 58.62 20250203 4.10 N 177900 500 46 억 234270 N N 0 N 00 N
4 20250313 140900 57 100.00 KOSDAQ 전기·전자 N N N N N 9170 -340 5 -3.58 47778420160 4986165 55.62 9890 9910 9120 12360 6660 9510 9582.20 2.50 0 76186 11043 10276 8743 7976 6443 10660 8360 47 2850 500 6650 10 1 9366800 859 -3.39 3.31 12 53.23 -2705.00 2767.00 14910 20241224 -38.50 5740 20250203 59.76 10980 -16.48 20250227 5740 59.76 20250203 14910 -38.50 20241224 5740 59.76 20250203 4.10 N 177900 500 46 억 234270 N N 0 N 00 N
5 20250313 130901 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 -280 5 -2.94 45616723880 4751388 53.00 9890 9910 9190 12360 6660 9510 9600.72 2.50 0 42498 11043 10276 8743 7976 6443 10660 8360 47 2850 500 6650 10 1 9366800 865 -3.41 3.34 12 50.73 -2705.00 2767.00 14910 20241224 -38.10 5740 20250203 60.80 10980 -15.94 20250227 5740 60.80 20250203 14910 -38.10 20241224 5740 60.80 20250203 4.10 N 177900 500 46 억 234270 N N 0 N 00 N
6 20250313 120901 57 100.00 KOSDAQ 전기·전자 N N N N N 9330 -180 5 -1.89 42763378005 4444974 49.58 9890 9910 9290 12360 6660 9510 9620.62 2.50 0 -3012 11043 10276 8743 7976 6443 10660 8360 47 2850 500 6650 10 1 9366800 874 -3.45 3.37 12 47.45 -2705.00 2767.00 14910 20241224 -37.42 5740 20250203 62.54 10980 -15.03 20250227 5740 62.54 20250203 14910 -37.42 20241224 5740 62.54 20250203 4.10 N 177900 500 46 억 234270 N N 0 N 00 N
7 20250313 110902 57 100.00 KOSDAQ 전기·전자 N N N N N 9430 -80 5 -0.84 40661435910 4220875 47.08 9890 9910 9290 12360 6660 9510 9633.42 2.50 0 -22022 11043 10276 8743 7976 6443 10660 8360 47 2850 500 6650 10 1 9366800 883 -3.49 3.41 12 45.06 -2705.00 2767.00 14910 20241224 -36.75 5740 20250203 64.29 10980 -14.12 20250227 5740 64.29 20250203 14910 -36.75 20241224 5740 64.29 20250203 4.10 N 177900 500 46 억 234270 N N 0 N 00 N
8 20250313 100900 57 100.00 KOSDAQ 전기·전자 N N N N N 9460 -50 5 -0.53 34605139035 3584665 39.98 9890 9910 9290 12360 6660 9510 9653.67 2.50 0 72937 11043 10276 8743 7976 6443 10660 8360 47 2850 500 6650 10 1 9366800 886 -3.50 3.42 12 38.27 -2705.00 2767.00 14910 20241224 -36.55 5740 20250203 64.81 10980 -13.84 20250227 5740 64.81 20250203 14910 -36.55 20241224 5740 64.81 20250203 4.10 N 177900 500 46 억 234270 N N 0 N 00 N
9 20250313 090903 57 100.00 KOSDAQ 전기·전자 N N N N N 9650 140 2 1.47 15803810840 1615861 18.02 9890 9910 9600 12360 6660 9510 9780.45 2.50 0 -34210 11043 10276 8743 7976 6443 10660 8360 47 2850 500 6650 10 1 9366800 904 -3.57 3.49 12 17.25 -2705.00 2767.00 14910 20241224 -35.28 5740 20250203 68.12 10980 -12.11 20250227 5740 68.12 20250203 14910 -35.28 20241224 5740 68.12 20250203 4.10 N 177900 500 46 억 234270 N N 0 N 00 N
10 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
11 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
12 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