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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
456010/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
20250318,161323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,-580,5,-4.18,28409537960,2084389,42.99,14060,14150,13170,18040,9720,13880,13630.55,1.81,0,28761,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1766,-16.20,15.70,12,15.70,-821.00,847.00,36950,20240517,-64.01,4805,20241209,176.80,15110,-11.98,20250317,8020,65.84,20250304,36950,-64.01,20240517,4805,176.80,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N
20250318,151330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13380,-500,5,-3.60,27602068240,2023807,41.74,14060,14150,13170,18040,9720,13880,13638.63,1.81,0,23387,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1776,-16.30,15.80,12,15.24,-821.00,847.00,36950,20240517,-63.79,4805,20241209,178.46,15110,-11.45,20250317,8020,66.83,20250304,36950,-63.79,20240517,4805,178.46,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N
20250318,141326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,-630,5,-4.54,25779729835,1886605,38.91,14060,14150,13170,18040,9720,13880,13664.56,1.81,0,25531,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1759,-16.14,15.64,12,14.21,-821.00,847.00,36950,20240517,-64.14,4805,20241209,175.75,15110,-12.31,20250317,8020,65.21,20250304,36950,-64.14,20240517,4805,175.75,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N
20250318,131325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13325,-555,5,-4.00,23341205735,1702725,35.12,14060,14150,13250,18040,9720,13880,13708.10,1.81,0,-2846,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1769,-16.23,15.73,12,12.82,-821.00,847.00,36950,20240517,-63.94,4805,20241209,177.32,15110,-11.81,20250317,8020,66.15,20250304,36950,-63.94,20240517,4805,177.32,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N
20250318,121328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,-570,5,-4.11,21858049855,1591221,32.82,14060,14150,13290,18040,9720,13880,13736.61,1.81,0,-21511,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1767,-16.21,15.71,12,11.98,-821.00,847.00,36950,20240517,-63.98,4805,20241209,177.00,15110,-11.91,20250317,8020,65.96,20250304,36950,-63.98,20240517,4805,177.00,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N
20250318,111326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13450,-430,5,-3.10,19920184165,1446427,29.83,14060,14150,13370,18040,9720,13880,13771.96,1.81,0,-27785,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1786,-16.38,15.88,12,10.89,-821.00,847.00,36950,20240517,-63.60,4805,20241209,179.92,15110,-10.99,20250317,8020,67.71,20250304,36950,-63.60,20240517,4805,179.92,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N
20250318,101329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13400,-480,5,-3.46,18278060055,1324521,27.32,14060,14150,13370,18040,9720,13880,13799.72,1.81,0,-43057,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1779,-16.32,15.82,12,9.98,-821.00,847.00,36950,20240517,-63.73,4805,20241209,178.88,15110,-11.32,20250317,8020,67.08,20250304,36950,-63.73,20240517,4805,178.88,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N
20250318,091331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14110,230,2,1.66,7913541965,564444,11.64,14060,14150,13810,18040,9720,13880,14020.18,1.81,0,7153,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1873,-17.19,16.66,12,4.25,-821.00,847.00,36950,20240517,-61.81,4805,20241209,193.65,15110,-6.62,20250317,8020,75.94,20250304,36950,-61.81,20240517,4805,193.65,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N
20250317,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13880,630,2,4.75,67864504405,4782599,215.98,15100,15110,13550,17220,9280,13250,14190.73,1.99,0,-27748,13876,13562,13356,13042,12836,13460,12940,66,3970,500,8210,10,1,13276856,1843,-16.91,16.39,12,36.02,-821.00,847.00,36950,20240517,-62.44,4805,20241209,188.87,15110,-8.14,20250317,8020,73.07,20250304,36950,-62.44,20240517,4805,188.87,20241209,5.37,N,456010,500,66 억,,264818,N,N,0,N,00,N
20250317,151322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13870,620,2,4.68,66246845740,4665981,210.71,15100,15110,13550,17220,9280,13250,14197.94,1.99,0,-58284,13876,13562,13356,13042,12836,13460,12940,66,3970,500,8210,10,1,13276856,1841,-16.89,16.38,12,35.14,-821.00,847.00,36950,20240517,-62.46,4805,20241209,188.66,15110,-8.21,20250317,8020,72.94,20250304,36950,-62.46,20240517,4805,188.66,20241209,5.37,N,456010,500,66 억,,264818,N,N,0,N,00,N
20250317,141324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13940,690,2,5.21,62249037405,4377378,197.68,15100,15110,13550,17220,9280,13250,14220.73,1.99,0,-93342,13876,13562,13356,13042,12836,13460,12940,66,3970,500,8210,10,1,13276856,1851,-16.98,16.46,12,32.97,-821.00,847.00,36950,20240517,-62.27,4805,20241209,190.11,15110,-7.74,20250317,8020,73.82,20250304,36950,-62.27,20240517,4805,190.11,20241209,5.37,N,456010,500,66 억,,264818,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 20250318 161323 57 100.00 KOSDAQ 전기·전자 N N N N N 13300 -580 5 -4.18 28409537960 2084389 42.99 14060 14150 13170 18040 9720 13880 13630.55 1.81 0 28761 15740 14810 14180 13250 12620 14495 12935 66 4160 500 8600 10 1 13276856 1766 -16.20 15.70 12 15.70 -821.00 847.00 36950 20240517 -64.01 4805 20241209 176.80 15110 -11.98 20250317 8020 65.84 20250304 36950 -64.01 20240517 4805 176.80 20241209 5.08 N 456010 500 66 억 239688 N N 0 N 00 N
3 20250318 151330 57 100.00 KOSDAQ 전기·전자 N N N N N 13380 -500 5 -3.60 27602068240 2023807 41.74 14060 14150 13170 18040 9720 13880 13638.63 1.81 0 23387 15740 14810 14180 13250 12620 14495 12935 66 4160 500 8600 10 1 13276856 1776 -16.30 15.80 12 15.24 -821.00 847.00 36950 20240517 -63.79 4805 20241209 178.46 15110 -11.45 20250317 8020 66.83 20250304 36950 -63.79 20240517 4805 178.46 20241209 5.08 N 456010 500 66 억 239688 N N 0 N 00 N
4 20250318 141326 57 100.00 KOSDAQ 전기·전자 N N N N N 13250 -630 5 -4.54 25779729835 1886605 38.91 14060 14150 13170 18040 9720 13880 13664.56 1.81 0 25531 15740 14810 14180 13250 12620 14495 12935 66 4160 500 8600 10 1 13276856 1759 -16.14 15.64 12 14.21 -821.00 847.00 36950 20240517 -64.14 4805 20241209 175.75 15110 -12.31 20250317 8020 65.21 20250304 36950 -64.14 20240517 4805 175.75 20241209 5.08 N 456010 500 66 억 239688 N N 0 N 00 N
5 20250318 131325 57 100.00 KOSDAQ 전기·전자 N N N N N 13325 -555 5 -4.00 23341205735 1702725 35.12 14060 14150 13250 18040 9720 13880 13708.10 1.81 0 -2846 15740 14810 14180 13250 12620 14495 12935 66 4160 500 8600 10 1 13276856 1769 -16.23 15.73 12 12.82 -821.00 847.00 36950 20240517 -63.94 4805 20241209 177.32 15110 -11.81 20250317 8020 66.15 20250304 36950 -63.94 20240517 4805 177.32 20241209 5.08 N 456010 500 66 억 239688 N N 0 N 00 N
6 20250318 121328 57 100.00 KOSDAQ 전기·전자 N N N N N 13310 -570 5 -4.11 21858049855 1591221 32.82 14060 14150 13290 18040 9720 13880 13736.61 1.81 0 -21511 15740 14810 14180 13250 12620 14495 12935 66 4160 500 8600 10 1 13276856 1767 -16.21 15.71 12 11.98 -821.00 847.00 36950 20240517 -63.98 4805 20241209 177.00 15110 -11.91 20250317 8020 65.96 20250304 36950 -63.98 20240517 4805 177.00 20241209 5.08 N 456010 500 66 억 239688 N N 0 N 00 N
7 20250318 111326 57 100.00 KOSDAQ 전기·전자 N N N N N 13450 -430 5 -3.10 19920184165 1446427 29.83 14060 14150 13370 18040 9720 13880 13771.96 1.81 0 -27785 15740 14810 14180 13250 12620 14495 12935 66 4160 500 8600 10 1 13276856 1786 -16.38 15.88 12 10.89 -821.00 847.00 36950 20240517 -63.60 4805 20241209 179.92 15110 -10.99 20250317 8020 67.71 20250304 36950 -63.60 20240517 4805 179.92 20241209 5.08 N 456010 500 66 억 239688 N N 0 N 00 N
8 20250318 101329 57 100.00 KOSDAQ 전기·전자 N N N N N 13400 -480 5 -3.46 18278060055 1324521 27.32 14060 14150 13370 18040 9720 13880 13799.72 1.81 0 -43057 15740 14810 14180 13250 12620 14495 12935 66 4160 500 8600 10 1 13276856 1779 -16.32 15.82 12 9.98 -821.00 847.00 36950 20240517 -63.73 4805 20241209 178.88 15110 -11.32 20250317 8020 67.08 20250304 36950 -63.73 20240517 4805 178.88 20241209 5.08 N 456010 500 66 억 239688 N N 0 N 00 N
9 20250318 091331 57 100.00 KOSDAQ 전기·전자 N N N N N 14110 230 2 1.66 7913541965 564444 11.64 14060 14150 13810 18040 9720 13880 14020.18 1.81 0 7153 15740 14810 14180 13250 12620 14495 12935 66 4160 500 8600 10 1 13276856 1873 -17.19 16.66 12 4.25 -821.00 847.00 36950 20240517 -61.81 4805 20241209 193.65 15110 -6.62 20250317 8020 75.94 20250304 36950 -61.81 20240517 4805 193.65 20241209 5.08 N 456010 500 66 억 239688 N N 0 N 00 N
10 20250317 161322 57 100.00 KOSDAQ 전기·전자 N N N N N 13880 630 2 4.75 67864504405 4782599 215.98 15100 15110 13550 17220 9280 13250 14190.73 1.99 0 -27748 13876 13562 13356 13042 12836 13460 12940 66 3970 500 8210 10 1 13276856 1843 -16.91 16.39 12 36.02 -821.00 847.00 36950 20240517 -62.44 4805 20241209 188.87 15110 -8.14 20250317 8020 73.07 20250304 36950 -62.44 20240517 4805 188.87 20241209 5.37 N 456010 500 66 억 264818 N N 0 N 00 N
11 20250317 151322 57 100.00 KOSDAQ 전기·전자 N N N N N 13870 620 2 4.68 66246845740 4665981 210.71 15100 15110 13550 17220 9280 13250 14197.94 1.99 0 -58284 13876 13562 13356 13042 12836 13460 12940 66 3970 500 8210 10 1 13276856 1841 -16.89 16.38 12 35.14 -821.00 847.00 36950 20240517 -62.46 4805 20241209 188.66 15110 -8.21 20250317 8020 72.94 20250304 36950 -62.46 20240517 4805 188.66 20241209 5.37 N 456010 500 66 억 264818 N N 0 N 00 N
12 20250317 141324 57 100.00 KOSDAQ 전기·전자 N N N N N 13940 690 2 5.21 62249037405 4377378 197.68 15100 15110 13550 17220 9280 13250 14220.73 1.99 0 -93342 13876 13562 13356 13042 12836 13460 12940 66 3970 500 8210 10 1 13276856 1851 -16.98 16.46 12 32.97 -821.00 847.00 36950 20240517 -62.27 4805 20241209 190.11 15110 -7.74 20250317 8020 73.82 20250304 36950 -62.27 20240517 4805 190.11 20241209 5.37 N 456010 500 66 억 264818 N N 0 N 00 N