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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160841,58,100.00,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,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250307,150845,58,100.00,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,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250307,140842,58,100.00,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,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250307,130844,58,100.00,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,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250307,120844,58,100.00,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,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250307,110842,58,100.00,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,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250307,100839,58,100.00,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,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250307,090846,58,100.00,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,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250306,160838,58,100.00,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,-476.00,15153.00,2650,20240222,0.00,2650,20240222,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240306,2650,0.00,20240306,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250306,150837,58,100.00,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,-476.00,15153.00,2650,20240222,0.00,2650,20240222,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240306,2650,0.00,20240306,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20250306,140836,58,100.00,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,-476.00,15153.00,2650,20240222,0.00,2650,20240222,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240306,2650,0.00,20240306,0.00,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 20250307 160841 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 20240223 0.00 2650 20240223 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240307 2650 0.00 20240307 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
3 20250307 150845 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 20240223 0.00 2650 20240223 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240307 2650 0.00 20240307 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
4 20250307 140842 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 20240223 0.00 2650 20240223 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240307 2650 0.00 20240307 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
5 20250307 130844 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 20240223 0.00 2650 20240223 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240307 2650 0.00 20240307 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
6 20250307 120844 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 20240223 0.00 2650 20240223 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240307 2650 0.00 20240307 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
7 20250307 110842 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 20240223 0.00 2650 20240223 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240307 2650 0.00 20240307 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
8 20250307 100839 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 20240223 0.00 2650 20240223 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240307 2650 0.00 20240307 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
9 20250307 090846 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 20240223 0.00 2650 20240223 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240307 2650 0.00 20240307 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
10 20250306 160838 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 20240222 0.00 2650 20240222 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240306 2650 0.00 20240306 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
11 20250306 150837 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 20240222 0.00 2650 20240222 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240306 2650 0.00 20240306 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
12 20250306 140836 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 20240222 0.00 2650 20240222 0.00 2650 0.00 20250102 2650 0.00 20250102 2650 0.00 20240306 2650 0.00 20240306 0.00 N 174880 500 21 억 653797 N N 0 N 00 N