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
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
20250318,161328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18410,-110,5,-0.59,2085640570,112410,68.07,18600,19010,18290,24050,12970,18520,18553.97,2.76,0,-5824,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2770,8.61,2.05,12,0.75,2138.00,8964.00,36650,20241111,-49.77,14910,20250203,23.47,24050,-23.45,20250226,14910,23.47,20250203,36650,-49.77,20241111,14910,23.47,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N
20250318,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18330,-190,5,-1.03,2046369360,110275,66.78,18600,19010,18290,24050,12970,18520,18556.97,2.76,0,-5561,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2758,8.57,2.04,12,0.73,2138.00,8964.00,36650,20241111,-49.99,14910,20250203,22.94,24050,-23.78,20250226,14910,22.94,20250203,36650,-49.99,20241111,14910,22.94,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N
20250318,141331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18390,-130,5,-0.70,1915023800,103119,62.45,18600,19010,18290,24050,12970,18520,18571.01,2.76,0,-6325,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2767,8.60,2.05,12,0.69,2138.00,8964.00,36650,20241111,-49.82,14910,20250203,23.34,24050,-23.53,20250226,14910,23.34,20250203,36650,-49.82,20241111,14910,23.34,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N
20250318,131330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18530,10,2,0.05,1628477460,87526,53.00,18600,19010,18320,24050,12970,18520,18605.64,2.76,0,-1882,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2788,8.67,2.07,12,0.58,2138.00,8964.00,36650,20241111,-49.44,14910,20250203,24.28,24050,-22.95,20250226,14910,24.28,20250203,36650,-49.44,20241111,14910,24.28,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N
20250318,121333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18540,20,2,0.11,1369577605,73552,44.54,18600,19010,18320,24050,12970,18520,18620.54,2.76,0,463,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2789,8.67,2.07,12,0.49,2138.00,8964.00,36650,20241111,-49.41,14910,20250203,24.35,24050,-22.91,20250226,14910,24.35,20250203,36650,-49.41,20241111,14910,24.35,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N
20250318,111331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18500,-20,5,-0.11,1256310175,67437,40.84,18600,19010,18320,24050,12970,18520,18629.39,2.76,0,-1067,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2783,8.65,2.06,12,0.45,2138.00,8964.00,36650,20241111,-49.52,14910,20250203,24.08,24050,-23.08,20250226,14910,24.08,20250203,36650,-49.52,20241111,14910,24.08,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N
20250318,101333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18330,-190,5,-1.03,1101752820,59071,35.77,18600,19010,18330,24050,12970,18520,18651.33,2.76,0,-3564,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2758,8.57,2.04,12,0.39,2138.00,8964.00,36650,20241111,-49.99,14910,20250203,22.94,24050,-23.78,20250226,14910,22.94,20250203,36650,-49.99,20241111,14910,22.94,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N
20250318,091336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18810,290,2,1.57,404320960,21514,13.03,18600,19010,18575,24050,12970,18520,18793.39,2.76,0,3284,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2830,8.80,2.10,12,0.14,2138.00,8964.00,36650,20241111,-48.68,14910,20250203,26.16,24050,-21.79,20250226,14910,26.16,20250203,36650,-48.68,20241111,14910,26.16,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N
20250317,161327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18520,-230,5,-1.23,3093862540,163661,63.04,18900,19400,18520,24350,13130,18750,18906.34,2.83,0,-10300,20170,19460,18770,18060,17370,19815,18415,75,5600,500,13120,10,1,15045670,2786,8.66,2.07,12,1.09,2138.00,8964.00,36650,20241111,-49.47,14910,20250203,24.21,24050,-22.99,20250226,14910,24.21,20250203,36650,-49.47,20241111,14910,24.21,20250203,1.98,N,458650,500,75 억,,425701,N,N,0,N,00,N
20250317,151327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18530,-220,5,-1.17,2969212460,156931,60.45,18900,19400,18520,24350,13130,18750,18920.57,2.83,0,-9735,20170,19460,18770,18060,17370,19815,18415,75,5600,500,13120,10,1,15045670,2788,8.67,2.07,12,1.04,2138.00,8964.00,36650,20241111,-49.44,14910,20250203,24.28,24050,-22.95,20250226,14910,24.28,20250203,36650,-49.44,20241111,14910,24.28,20250203,1.98,N,458650,500,75 억,,425701,N,N,0,N,00,N
20250317,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18570,-180,5,-0.96,2703698190,142637,54.94,18900,19400,18560,24350,13130,18750,18955.19,2.83,0,-11888,20170,19460,18770,18060,17370,19815,18415,75,5600,500,13120,10,1,15045670,2794,8.69,2.07,12,0.95,2138.00,8964.00,36650,20241111,-49.33,14910,20250203,24.55,24050,-22.79,20250226,14910,24.55,20250203,36650,-49.33,20241111,14910,24.55,20250203,1.98,N,458650,500,75 억,,425701,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 161328 57 100.00 KOSDAQ 전기·전자 N N N N N 18410 -110 5 -0.59 2085640570 112410 68.07 18600 19010 18290 24050 12970 18520 18553.97 2.76 0 -5824 19693 19106 18813 18226 17933 18960 18080 75 5530 500 12960 10 1 15045670 2770 8.61 2.05 12 0.75 2138.00 8964.00 36650 20241111 -49.77 14910 20250203 23.47 24050 -23.45 20250226 14910 23.47 20250203 36650 -49.77 20241111 14910 23.47 20250203 1.99 N 458650 500 75 억 415436 N N 0 N 00 N
3 20250318 151335 57 100.00 KOSDAQ 전기·전자 N N N N N 18330 -190 5 -1.03 2046369360 110275 66.78 18600 19010 18290 24050 12970 18520 18556.97 2.76 0 -5561 19693 19106 18813 18226 17933 18960 18080 75 5530 500 12960 10 1 15045670 2758 8.57 2.04 12 0.73 2138.00 8964.00 36650 20241111 -49.99 14910 20250203 22.94 24050 -23.78 20250226 14910 22.94 20250203 36650 -49.99 20241111 14910 22.94 20250203 1.99 N 458650 500 75 억 415436 N N 0 N 00 N
4 20250318 141331 57 100.00 KOSDAQ 전기·전자 N N N N N 18390 -130 5 -0.70 1915023800 103119 62.45 18600 19010 18290 24050 12970 18520 18571.01 2.76 0 -6325 19693 19106 18813 18226 17933 18960 18080 75 5530 500 12960 10 1 15045670 2767 8.60 2.05 12 0.69 2138.00 8964.00 36650 20241111 -49.82 14910 20250203 23.34 24050 -23.53 20250226 14910 23.34 20250203 36650 -49.82 20241111 14910 23.34 20250203 1.99 N 458650 500 75 억 415436 N N 0 N 00 N
5 20250318 131330 57 100.00 KOSDAQ 전기·전자 N N N N N 18530 10 2 0.05 1628477460 87526 53.00 18600 19010 18320 24050 12970 18520 18605.64 2.76 0 -1882 19693 19106 18813 18226 17933 18960 18080 75 5530 500 12960 10 1 15045670 2788 8.67 2.07 12 0.58 2138.00 8964.00 36650 20241111 -49.44 14910 20250203 24.28 24050 -22.95 20250226 14910 24.28 20250203 36650 -49.44 20241111 14910 24.28 20250203 1.99 N 458650 500 75 억 415436 N N 0 N 00 N
6 20250318 121333 57 100.00 KOSDAQ 전기·전자 N N N N N 18540 20 2 0.11 1369577605 73552 44.54 18600 19010 18320 24050 12970 18520 18620.54 2.76 0 463 19693 19106 18813 18226 17933 18960 18080 75 5530 500 12960 10 1 15045670 2789 8.67 2.07 12 0.49 2138.00 8964.00 36650 20241111 -49.41 14910 20250203 24.35 24050 -22.91 20250226 14910 24.35 20250203 36650 -49.41 20241111 14910 24.35 20250203 1.99 N 458650 500 75 억 415436 N N 0 N 00 N
7 20250318 111331 57 100.00 KOSDAQ 전기·전자 N N N N N 18500 -20 5 -0.11 1256310175 67437 40.84 18600 19010 18320 24050 12970 18520 18629.39 2.76 0 -1067 19693 19106 18813 18226 17933 18960 18080 75 5530 500 12960 10 1 15045670 2783 8.65 2.06 12 0.45 2138.00 8964.00 36650 20241111 -49.52 14910 20250203 24.08 24050 -23.08 20250226 14910 24.08 20250203 36650 -49.52 20241111 14910 24.08 20250203 1.99 N 458650 500 75 억 415436 N N 0 N 00 N
8 20250318 101333 57 100.00 KOSDAQ 전기·전자 N N N N N 18330 -190 5 -1.03 1101752820 59071 35.77 18600 19010 18330 24050 12970 18520 18651.33 2.76 0 -3564 19693 19106 18813 18226 17933 18960 18080 75 5530 500 12960 10 1 15045670 2758 8.57 2.04 12 0.39 2138.00 8964.00 36650 20241111 -49.99 14910 20250203 22.94 24050 -23.78 20250226 14910 22.94 20250203 36650 -49.99 20241111 14910 22.94 20250203 1.99 N 458650 500 75 억 415436 N N 0 N 00 N
9 20250318 091336 57 100.00 KOSDAQ 전기·전자 N N N N N 18810 290 2 1.57 404320960 21514 13.03 18600 19010 18575 24050 12970 18520 18793.39 2.76 0 3284 19693 19106 18813 18226 17933 18960 18080 75 5530 500 12960 10 1 15045670 2830 8.80 2.10 12 0.14 2138.00 8964.00 36650 20241111 -48.68 14910 20250203 26.16 24050 -21.79 20250226 14910 26.16 20250203 36650 -48.68 20241111 14910 26.16 20250203 1.99 N 458650 500 75 억 415436 N N 0 N 00 N
10 20250317 161327 57 100.00 KOSDAQ 전기·전자 N N N N N 18520 -230 5 -1.23 3093862540 163661 63.04 18900 19400 18520 24350 13130 18750 18906.34 2.83 0 -10300 20170 19460 18770 18060 17370 19815 18415 75 5600 500 13120 10 1 15045670 2786 8.66 2.07 12 1.09 2138.00 8964.00 36650 20241111 -49.47 14910 20250203 24.21 24050 -22.99 20250226 14910 24.21 20250203 36650 -49.47 20241111 14910 24.21 20250203 1.98 N 458650 500 75 억 425701 N N 0 N 00 N
11 20250317 151327 57 100.00 KOSDAQ 전기·전자 N N N N N 18530 -220 5 -1.17 2969212460 156931 60.45 18900 19400 18520 24350 13130 18750 18920.57 2.83 0 -9735 20170 19460 18770 18060 17370 19815 18415 75 5600 500 13120 10 1 15045670 2788 8.67 2.07 12 1.04 2138.00 8964.00 36650 20241111 -49.44 14910 20250203 24.28 24050 -22.95 20250226 14910 24.28 20250203 36650 -49.44 20241111 14910 24.28 20250203 1.98 N 458650 500 75 억 425701 N N 0 N 00 N
12 20250317 141329 57 100.00 KOSDAQ 전기·전자 N N N N N 18570 -180 5 -0.96 2703698190 142637 54.94 18900 19400 18560 24350 13130 18750 18955.19 2.83 0 -11888 20170 19460 18770 18060 17370 19815 18415 75 5600 500 13120 10 1 15045670 2794 8.69 2.07 12 0.95 2138.00 8964.00 36650 20241111 -49.33 14910 20250203 24.55 24050 -22.79 20250226 14910 24.55 20250203 36650 -49.33 20241111 14910 24.55 20250203 1.98 N 458650 500 75 억 425701 N N 0 N 00 N