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
174880/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
20250321,160930,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240311,0.00,2650,20240311,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240321,2650,0.00,20240321,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250321,150915,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240311,0.00,2650,20240311,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240321,2650,0.00,20240321,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250321,140916,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240311,0.00,2650,20240311,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240321,2650,0.00,20240321,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250321,130917,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240311,0.00,2650,20240311,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240321,2650,0.00,20240321,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250321,120917,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240311,0.00,2650,20240311,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240321,2650,0.00,20240321,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250321,110916,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240311,0.00,2650,20240311,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240321,2650,0.00,20240321,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250321,100918,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240311,0.00,2650,20240311,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240321,2650,0.00,20240321,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250321,090923,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240311,0.00,2650,20240311,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240321,2650,0.00,20240321,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250320,161359,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240308,0.00,2650,20240308,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240320,2650,0.00,20240320,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250320,150914,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240308,0.00,2650,20240308,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240320,2650,0.00,20240320,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250320,140918,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240308,0.00,2650,20240308,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240320,2650,0.00,20240320,0.00,N,174880,500,21 억,,653797,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 160930 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240311 0.00 2650 20240311 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240321 2650 0.00 20240321 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
3 20250321 150915 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240311 0.00 2650 20240311 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240321 2650 0.00 20240321 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
4 20250321 140916 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240311 0.00 2650 20240311 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240321 2650 0.00 20240321 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
5 20250321 130917 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240311 0.00 2650 20240311 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240321 2650 0.00 20240321 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
6 20250321 120917 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240311 0.00 2650 20240311 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240321 2650 0.00 20240321 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
7 20250321 110916 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240311 0.00 2650 20240311 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240321 2650 0.00 20240321 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
8 20250321 100918 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240311 0.00 2650 20240311 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240321 2650 0.00 20240321 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
9 20250321 090923 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240311 0.00 2650 20240311 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240321 2650 0.00 20240321 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
10 20250320 161359 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240308 0.00 2650 20240308 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240320 2650 0.00 20240320 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
11 20250320 150914 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240308 0.00 2650 20240308 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240320 2650 0.00 20240320 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
12 20250320 140918 58 100.00 KOSDAQ 전기·전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20240308 0.00 2650 20240308 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240320 2650 0.00 20240320 0.00 N 174880 500 21 억 653797 N N 0 N 00 N