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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,0,3,0.00,71231830,9260,53.07,7700,7750,7620,10010,5390,7700,7692.42,1.61,0,-190,7973,7836,7753,7616,7533,7795,7575,34,2310,500,5390,10,1,6856330,528,9.76,0.62,12,0.14,789.00,12336.00,15200,20240507,-49.34,7500,20250207,2.67,8970,-14.16,20250103,7500,2.67,20250207,15200,-49.34,20240507,7500,2.67,20250207,3.15,N,170790,500,34 억,,110438,N,N,0,N,00,N
20250321,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,0,3,0.00,56826130,7389,42.35,7700,7750,7620,10010,5390,7700,7690.64,1.61,0,-133,7973,7836,7753,7616,7533,7795,7575,34,2310,500,5390,10,1,6856330,528,9.76,0.62,12,0.11,789.00,12336.00,15200,20240507,-49.34,7500,20250207,2.67,8970,-14.16,20250103,7500,2.67,20250207,15200,-49.34,20240507,7500,2.67,20250207,3.15,N,170790,500,34 억,,110438,N,N,0,N,00,N
20250321,140913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,0,3,0.00,35652870,4639,26.59,7700,7750,7620,10010,5390,7700,7685.46,1.61,0,-133,7973,7836,7753,7616,7533,7795,7575,34,2310,500,5390,10,1,6856330,528,9.76,0.62,12,0.07,789.00,12336.00,15200,20240507,-49.34,7500,20250207,2.67,8970,-14.16,20250103,7500,2.67,20250207,15200,-49.34,20240507,7500,2.67,20250207,3.15,N,170790,500,34 억,,110438,N,N,0,N,00,N
20250321,130914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,20,2,0.26,29659370,3862,22.13,7700,7750,7620,10010,5390,7700,7679.80,1.61,0,-181,7973,7836,7753,7616,7533,7795,7575,34,2310,500,5390,10,1,6856330,529,9.78,0.63,12,0.06,789.00,12336.00,15200,20240507,-49.21,7500,20250207,2.93,8970,-13.94,20250103,7500,2.93,20250207,15200,-49.21,20240507,7500,2.93,20250207,3.15,N,170790,500,34 억,,110438,N,N,0,N,00,N
20250321,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,0,3,0.00,25726730,3352,19.21,7700,7750,7620,10010,5390,7700,7675.04,1.61,0,-274,7973,7836,7753,7616,7533,7795,7575,34,2310,500,5390,10,1,6856330,528,9.76,0.62,12,0.05,789.00,12336.00,15200,20240507,-49.34,7500,20250207,2.67,8970,-14.16,20250103,7500,2.67,20250207,15200,-49.34,20240507,7500,2.67,20250207,3.15,N,170790,500,34 억,,110438,N,N,0,N,00,N
20250321,110914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,0,3,0.00,22414030,2922,16.75,7700,7750,7620,10010,5390,7700,7670.78,1.61,0,-283,7973,7836,7753,7616,7533,7795,7575,34,2310,500,5390,10,1,6856330,528,9.76,0.62,12,0.04,789.00,12336.00,15200,20240507,-49.34,7500,20250207,2.67,8970,-14.16,20250103,7500,2.67,20250207,15200,-49.34,20240507,7500,2.67,20250207,3.15,N,170790,500,34 억,,110438,N,N,0,N,00,N
20250321,100916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,-20,5,-0.26,15529780,2022,11.59,7700,7750,7620,10010,5390,7700,7680.41,1.61,0,-260,7973,7836,7753,7616,7533,7795,7575,34,2310,500,5390,10,1,6856330,527,9.73,0.62,12,0.03,789.00,12336.00,15200,20240507,-49.47,7500,20250207,2.40,8970,-14.38,20250103,7500,2.40,20250207,15200,-49.47,20240507,7500,2.40,20250207,3.15,N,170790,500,34 억,,110438,N,N,0,N,00,N
20250321,090920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,40,2,0.52,711530,92,0.53,7700,7750,7700,10010,5390,7700,7734.02,1.61,0,-1,7973,7836,7753,7616,7533,7795,7575,34,2310,500,5390,10,1,6856330,531,9.81,0.63,12,0.00,789.00,12336.00,15200,20240507,-49.08,7500,20250207,3.20,8970,-13.71,20250103,7500,3.20,20250207,15200,-49.08,20240507,7500,3.20,20250207,3.15,N,170790,500,34 억,,110438,N,N,0,N,00,N
20250320,161356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-130,5,-1.66,132958510,17187,213.34,7810,7890,7670,10170,5490,7830,7735.99,1.62,0,-347,7950,7890,7800,7740,7650,7920,7770,34,2340,500,5480,10,1,6856330,528,9.76,0.62,12,0.25,789.00,12336.00,15200,20240507,-49.34,7500,20250207,2.67,8970,-14.16,20250103,7500,2.67,20250207,15200,-49.34,20240507,7500,2.67,20250207,3.21,N,170790,500,34 억,,111045,N,N,0,N,00,N
20250320,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-130,5,-1.66,102128710,13183,163.64,7810,7890,7670,10170,5490,7830,7747.00,1.62,0,309,7950,7890,7800,7740,7650,7920,7770,34,2340,500,5480,10,1,6856330,528,9.76,0.62,12,0.19,789.00,12336.00,15200,20240507,-49.34,7500,20250207,2.67,8970,-14.16,20250103,7500,2.67,20250207,15200,-49.34,20240507,7500,2.67,20250207,3.21,N,170790,500,34 억,,111045,N,N,0,N,00,N
20250320,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-50,5,-0.64,32201310,4130,51.27,7810,7890,7750,10170,5490,7830,7796.93,1.62,0,-282,7950,7890,7800,7740,7650,7920,7770,34,2340,500,5480,10,1,6856330,533,9.86,0.63,12,0.06,789.00,12336.00,15200,20240507,-48.82,7500,20250207,3.73,8970,-13.27,20250103,7500,3.73,20250207,15200,-48.82,20240507,7500,3.73,20250207,3.21,N,170790,500,34 억,,111045,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 20250321 160928 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 0 3 0.00 71231830 9260 53.07 7700 7750 7620 10010 5390 7700 7692.42 1.61 0 -190 7973 7836 7753 7616 7533 7795 7575 34 2310 500 5390 10 1 6856330 528 9.76 0.62 12 0.14 789.00 12336.00 15200 20240507 -49.34 7500 20250207 2.67 8970 -14.16 20250103 7500 2.67 20250207 15200 -49.34 20240507 7500 2.67 20250207 3.15 N 170790 500 34 억 110438 N N 0 N 00 N
3 20250321 150913 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 0 3 0.00 56826130 7389 42.35 7700 7750 7620 10010 5390 7700 7690.64 1.61 0 -133 7973 7836 7753 7616 7533 7795 7575 34 2310 500 5390 10 1 6856330 528 9.76 0.62 12 0.11 789.00 12336.00 15200 20240507 -49.34 7500 20250207 2.67 8970 -14.16 20250103 7500 2.67 20250207 15200 -49.34 20240507 7500 2.67 20250207 3.15 N 170790 500 34 억 110438 N N 0 N 00 N
4 20250321 140913 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 0 3 0.00 35652870 4639 26.59 7700 7750 7620 10010 5390 7700 7685.46 1.61 0 -133 7973 7836 7753 7616 7533 7795 7575 34 2310 500 5390 10 1 6856330 528 9.76 0.62 12 0.07 789.00 12336.00 15200 20240507 -49.34 7500 20250207 2.67 8970 -14.16 20250103 7500 2.67 20250207 15200 -49.34 20240507 7500 2.67 20250207 3.15 N 170790 500 34 억 110438 N N 0 N 00 N
5 20250321 130914 57 100.00 KOSDAQ 전기·전자 N N N N N 7720 20 2 0.26 29659370 3862 22.13 7700 7750 7620 10010 5390 7700 7679.80 1.61 0 -181 7973 7836 7753 7616 7533 7795 7575 34 2310 500 5390 10 1 6856330 529 9.78 0.63 12 0.06 789.00 12336.00 15200 20240507 -49.21 7500 20250207 2.93 8970 -13.94 20250103 7500 2.93 20250207 15200 -49.21 20240507 7500 2.93 20250207 3.15 N 170790 500 34 억 110438 N N 0 N 00 N
6 20250321 120915 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 0 3 0.00 25726730 3352 19.21 7700 7750 7620 10010 5390 7700 7675.04 1.61 0 -274 7973 7836 7753 7616 7533 7795 7575 34 2310 500 5390 10 1 6856330 528 9.76 0.62 12 0.05 789.00 12336.00 15200 20240507 -49.34 7500 20250207 2.67 8970 -14.16 20250103 7500 2.67 20250207 15200 -49.34 20240507 7500 2.67 20250207 3.15 N 170790 500 34 억 110438 N N 0 N 00 N
7 20250321 110914 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 0 3 0.00 22414030 2922 16.75 7700 7750 7620 10010 5390 7700 7670.78 1.61 0 -283 7973 7836 7753 7616 7533 7795 7575 34 2310 500 5390 10 1 6856330 528 9.76 0.62 12 0.04 789.00 12336.00 15200 20240507 -49.34 7500 20250207 2.67 8970 -14.16 20250103 7500 2.67 20250207 15200 -49.34 20240507 7500 2.67 20250207 3.15 N 170790 500 34 억 110438 N N 0 N 00 N
8 20250321 100916 57 100.00 KOSDAQ 전기·전자 N N N N N 7680 -20 5 -0.26 15529780 2022 11.59 7700 7750 7620 10010 5390 7700 7680.41 1.61 0 -260 7973 7836 7753 7616 7533 7795 7575 34 2310 500 5390 10 1 6856330 527 9.73 0.62 12 0.03 789.00 12336.00 15200 20240507 -49.47 7500 20250207 2.40 8970 -14.38 20250103 7500 2.40 20250207 15200 -49.47 20240507 7500 2.40 20250207 3.15 N 170790 500 34 억 110438 N N 0 N 00 N
9 20250321 090920 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 40 2 0.52 711530 92 0.53 7700 7750 7700 10010 5390 7700 7734.02 1.61 0 -1 7973 7836 7753 7616 7533 7795 7575 34 2310 500 5390 10 1 6856330 531 9.81 0.63 12 0.00 789.00 12336.00 15200 20240507 -49.08 7500 20250207 3.20 8970 -13.71 20250103 7500 3.20 20250207 15200 -49.08 20240507 7500 3.20 20250207 3.15 N 170790 500 34 억 110438 N N 0 N 00 N
10 20250320 161356 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 -130 5 -1.66 132958510 17187 213.34 7810 7890 7670 10170 5490 7830 7735.99 1.62 0 -347 7950 7890 7800 7740 7650 7920 7770 34 2340 500 5480 10 1 6856330 528 9.76 0.62 12 0.25 789.00 12336.00 15200 20240507 -49.34 7500 20250207 2.67 8970 -14.16 20250103 7500 2.67 20250207 15200 -49.34 20240507 7500 2.67 20250207 3.21 N 170790 500 34 억 111045 N N 0 N 00 N
11 20250320 150912 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 -130 5 -1.66 102128710 13183 163.64 7810 7890 7670 10170 5490 7830 7747.00 1.62 0 309 7950 7890 7800 7740 7650 7920 7770 34 2340 500 5480 10 1 6856330 528 9.76 0.62 12 0.19 789.00 12336.00 15200 20240507 -49.34 7500 20250207 2.67 8970 -14.16 20250103 7500 2.67 20250207 15200 -49.34 20240507 7500 2.67 20250207 3.21 N 170790 500 34 억 111045 N N 0 N 00 N
12 20250320 140915 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 -50 5 -0.64 32201310 4130 51.27 7810 7890 7750 10170 5490 7830 7796.93 1.62 0 -282 7950 7890 7800 7740 7650 7920 7770 34 2340 500 5480 10 1 6856330 533 9.86 0.63 12 0.06 789.00 12336.00 15200 20240507 -48.82 7500 20250207 3.73 8970 -13.27 20250103 7500 3.73 20250207 15200 -48.82 20240507 7500 3.73 20250207 3.21 N 170790 500 34 억 111045 N N 0 N 00 N