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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
458650/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
20250312,161307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19220,520,2,2.78,3060133695,162386,58.13,18890,19220,18230,24300,13090,18700,18837.66,2.99,0,5625,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2892,8.99,2.14,12,1.08,2138.00,8964.00,36650,20241111,-47.56,14910,20250203,28.91,24050,-20.08,20250226,14910,28.91,20250203,36650,-47.56,20241111,14910,28.91,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,151311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19050,350,2,1.87,2730231685,145153,51.96,18890,19150,18230,24300,13090,18700,18809.34,2.99,0,12568,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2866,8.91,2.13,12,0.96,2138.00,8964.00,36650,20241111,-48.02,14910,20250203,27.77,24050,-20.79,20250226,14910,27.77,20250203,36650,-48.02,20241111,14910,27.77,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18860,160,2,0.86,1969293470,105034,37.60,18890,19150,18230,24300,13090,18700,18749.11,2.99,0,7819,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2838,8.82,2.10,12,0.70,2138.00,8964.00,36650,20241111,-48.54,14910,20250203,26.49,24050,-21.58,20250226,14910,26.49,20250203,36650,-48.54,20241111,14910,26.49,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,131307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18610,-90,5,-0.48,1651128530,88110,31.54,18890,19150,18230,24300,13090,18700,18739.40,2.99,0,3935,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2800,8.70,2.08,12,0.59,2138.00,8964.00,36650,20241111,-49.22,14910,20250203,24.82,24050,-22.62,20250226,14910,24.82,20250203,36650,-49.22,20241111,14910,24.82,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,121312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18680,-20,5,-0.11,1297607705,69253,24.79,18890,19150,18230,24300,13090,18700,18737.21,2.99,0,2780,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2811,8.74,2.08,12,0.46,2138.00,8964.00,36650,20241111,-49.03,14910,20250203,25.29,24050,-22.33,20250226,14910,25.29,20250203,36650,-49.03,20241111,14910,25.29,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,111301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18780,80,2,0.43,1106494635,59033,21.13,18890,19150,18230,24300,13090,18700,18743.66,2.99,0,2408,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2826,8.78,2.10,12,0.39,2138.00,8964.00,36650,20241111,-48.76,14910,20250203,25.96,24050,-21.91,20250226,14910,25.96,20250203,36650,-48.76,20241111,14910,25.96,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,101304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18670,-30,5,-0.16,860667865,45923,16.44,18890,19150,18230,24300,13090,18700,18741.54,2.99,0,3184,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2809,8.73,2.08,12,0.31,2138.00,8964.00,36650,20241111,-49.06,14910,20250203,25.22,24050,-22.37,20250226,14910,25.22,20250203,36650,-49.06,20241111,14910,25.22,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,091312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18780,80,2,0.43,203225705,10871,3.89,18890,18970,18230,24300,13090,18700,18694.30,2.99,0,-1087,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2826,8.78,2.10,12,0.07,2138.00,8964.00,36650,20241111,-48.76,14910,20250203,25.96,24050,-21.91,20250226,14910,25.96,20250203,36650,-48.76,20241111,14910,25.96,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250311,161257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18700,-610,5,-3.16,4986139175,275345,195.89,18700,18900,17660,25100,13520,19310,18107.17,3.01,0,-14272,19810,19560,19140,18890,18470,19685,19015,75,5790,500,13510,10,1,15045670,2814,8.75,2.09,12,1.83,2138.00,8964.00,36650,20241111,-48.98,14910,20250203,25.42,24050,-22.25,20250226,14910,25.42,20250203,36650,-48.98,20241111,14910,25.42,20250203,1.96,N,458650,500,75 억,,452328,N,N,0,N,00,N
20250311,151259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18800,-510,5,-2.64,4792451355,265029,188.55,18700,18810,17660,25100,13520,19310,18082.67,3.01,0,-13751,19810,19560,19140,18890,18470,19685,19015,75,5790,500,13510,10,1,15045670,2829,8.79,2.10,12,1.76,2138.00,8964.00,36650,20241111,-48.70,14910,20250203,26.09,24050,-21.83,20250226,14910,26.09,20250203,36650,-48.70,20241111,14910,26.09,20250203,1.96,N,458650,500,75 억,,452328,N,N,0,N,00,N
20250311,141304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,-1030,5,-5.33,4120775685,228887,162.84,18700,18700,17660,25100,13520,19310,18003.45,3.01,0,-11538,19810,19560,19140,18890,18470,19685,19015,75,5790,500,13510,10,1,15045670,2750,8.55,2.04,12,1.52,2138.00,8964.00,36650,20241111,-50.12,14910,20250203,22.60,24050,-23.99,20250226,14910,22.60,20250203,36650,-50.12,20241111,14910,22.60,20250203,1.96,N,458650,500,75 억,,452328,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 20250312 161307 57 100.00 KOSDAQ 전기·전자 N N N N N 19220 520 2 2.78 3060133695 162386 58.13 18890 19220 18230 24300 13090 18700 18837.66 2.99 0 5625 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2892 8.99 2.14 12 1.08 2138.00 8964.00 36650 20241111 -47.56 14910 20250203 28.91 24050 -20.08 20250226 14910 28.91 20250203 36650 -47.56 20241111 14910 28.91 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
3 20250312 151311 57 100.00 KOSDAQ 전기·전자 N N N N N 19050 350 2 1.87 2730231685 145153 51.96 18890 19150 18230 24300 13090 18700 18809.34 2.99 0 12568 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2866 8.91 2.13 12 0.96 2138.00 8964.00 36650 20241111 -48.02 14910 20250203 27.77 24050 -20.79 20250226 14910 27.77 20250203 36650 -48.02 20241111 14910 27.77 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
4 20250312 141305 57 100.00 KOSDAQ 전기·전자 N N N N N 18860 160 2 0.86 1969293470 105034 37.60 18890 19150 18230 24300 13090 18700 18749.11 2.99 0 7819 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2838 8.82 2.10 12 0.70 2138.00 8964.00 36650 20241111 -48.54 14910 20250203 26.49 24050 -21.58 20250226 14910 26.49 20250203 36650 -48.54 20241111 14910 26.49 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
5 20250312 131307 57 100.00 KOSDAQ 전기·전자 N N N N N 18610 -90 5 -0.48 1651128530 88110 31.54 18890 19150 18230 24300 13090 18700 18739.40 2.99 0 3935 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2800 8.70 2.08 12 0.59 2138.00 8964.00 36650 20241111 -49.22 14910 20250203 24.82 24050 -22.62 20250226 14910 24.82 20250203 36650 -49.22 20241111 14910 24.82 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
6 20250312 121312 57 100.00 KOSDAQ 전기·전자 N N N N N 18680 -20 5 -0.11 1297607705 69253 24.79 18890 19150 18230 24300 13090 18700 18737.21 2.99 0 2780 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2811 8.74 2.08 12 0.46 2138.00 8964.00 36650 20241111 -49.03 14910 20250203 25.29 24050 -22.33 20250226 14910 25.29 20250203 36650 -49.03 20241111 14910 25.29 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
7 20250312 111301 57 100.00 KOSDAQ 전기·전자 N N N N N 18780 80 2 0.43 1106494635 59033 21.13 18890 19150 18230 24300 13090 18700 18743.66 2.99 0 2408 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2826 8.78 2.10 12 0.39 2138.00 8964.00 36650 20241111 -48.76 14910 20250203 25.96 24050 -21.91 20250226 14910 25.96 20250203 36650 -48.76 20241111 14910 25.96 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
8 20250312 101304 57 100.00 KOSDAQ 전기·전자 N N N N N 18670 -30 5 -0.16 860667865 45923 16.44 18890 19150 18230 24300 13090 18700 18741.54 2.99 0 3184 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2809 8.73 2.08 12 0.31 2138.00 8964.00 36650 20241111 -49.06 14910 20250203 25.22 24050 -22.37 20250226 14910 25.22 20250203 36650 -49.06 20241111 14910 25.22 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
9 20250312 091312 57 100.00 KOSDAQ 전기·전자 N N N N N 18780 80 2 0.43 203225705 10871 3.89 18890 18970 18230 24300 13090 18700 18694.30 2.99 0 -1087 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2826 8.78 2.10 12 0.07 2138.00 8964.00 36650 20241111 -48.76 14910 20250203 25.96 24050 -21.91 20250226 14910 25.96 20250203 36650 -48.76 20241111 14910 25.96 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
10 20250311 161257 57 100.00 KOSDAQ 전기·전자 N N N N N 18700 -610 5 -3.16 4986139175 275345 195.89 18700 18900 17660 25100 13520 19310 18107.17 3.01 0 -14272 19810 19560 19140 18890 18470 19685 19015 75 5790 500 13510 10 1 15045670 2814 8.75 2.09 12 1.83 2138.00 8964.00 36650 20241111 -48.98 14910 20250203 25.42 24050 -22.25 20250226 14910 25.42 20250203 36650 -48.98 20241111 14910 25.42 20250203 1.96 N 458650 500 75 억 452328 N N 0 N 00 N
11 20250311 151259 57 100.00 KOSDAQ 전기·전자 N N N N N 18800 -510 5 -2.64 4792451355 265029 188.55 18700 18810 17660 25100 13520 19310 18082.67 3.01 0 -13751 19810 19560 19140 18890 18470 19685 19015 75 5790 500 13510 10 1 15045670 2829 8.79 2.10 12 1.76 2138.00 8964.00 36650 20241111 -48.70 14910 20250203 26.09 24050 -21.83 20250226 14910 26.09 20250203 36650 -48.70 20241111 14910 26.09 20250203 1.96 N 458650 500 75 억 452328 N N 0 N 00 N
12 20250311 141304 57 100.00 KOSDAQ 전기·전자 N N N N N 18280 -1030 5 -5.33 4120775685 228887 162.84 18700 18700 17660 25100 13520 19310 18003.45 3.01 0 -11538 19810 19560 19140 18890 18470 19685 19015 75 5790 500 13510 10 1 15045670 2750 8.55 2.04 12 1.52 2138.00 8964.00 36650 20241111 -50.12 14910 20250203 22.60 24050 -23.99 20250226 14910 22.60 20250203 36650 -50.12 20241111 14910 22.60 20250203 1.96 N 458650 500 75 억 452328 N N 0 N 00 N