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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13600,350,2,2.64,58450456680,4101887,185.24,15100,15110,13580,17220,9280,13250,14249.77,1.99,0,-163166,13876,13562,13356,13042,12836,13460,12940,66,3970,500,8210,10,1,13276856,1806,-16.57,16.06,12,30.90,-821.00,847.00,36950,20240517,-63.19,4805,20241209,183.04,15110,-9.99,20250317,8020,69.58,20250304,36950,-63.19,20240517,4805,183.04,20241209,5.37,N,456010,500,66 억,,264818,N,N,0,N,00,N
20250317,121322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,570,2,4.30,55496148290,3886063,175.49,15100,15110,13600,17220,9280,13250,14280.95,1.99,0,-181349,13876,13562,13356,13042,12836,13460,12940,66,3970,500,8210,10,1,13276856,1835,-16.83,16.32,12,29.27,-821.00,847.00,36950,20240517,-62.60,4805,20241209,187.62,15110,-8.54,20250317,8020,72.32,20250304,36950,-62.60,20240517,4805,187.62,20241209,5.37,N,456010,500,66 억,,264818,N,N,0,N,00,N
20250317,111321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13880,630,2,4.75,53024836510,3707616,167.43,15100,15110,13600,17220,9280,13250,14301.74,1.99,0,-166046,13876,13562,13356,13042,12836,13460,12940,66,3970,500,8210,10,1,13276856,1843,-16.91,16.39,12,27.93,-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
20250317,101320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,670,2,5.06,44431016715,3084947,139.31,15100,15110,13810,17220,9280,13250,14402.71,1.99,0,-205090,13876,13562,13356,13042,12836,13460,12940,66,3970,500,8210,10,1,13276856,1848,-16.95,16.43,12,23.24,-821.00,847.00,36950,20240517,-62.33,4805,20241209,189.70,15110,-7.88,20250317,8020,73.57,20250304,36950,-62.33,20240517,4805,189.70,20241209,5.37,N,456010,500,66 억,,264818,N,N,0,N,00,N
20250317,091324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14200,950,2,7.17,28496531335,1949464,88.04,15100,15110,14100,17220,9280,13250,14617.98,1.99,0,-169540,13876,13562,13356,13042,12836,13460,12940,66,3970,500,8210,10,1,13276856,1885,-17.30,16.77,12,14.68,-821.00,847.00,36950,20240517,-61.57,4805,20241209,195.53,15110,-6.02,20250317,8020,77.06,20250304,36950,-61.57,20240517,4805,195.53,20241209,5.37,N,456010,500,66 억,,264818,N,N,0,N,00,N
20250314,161316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,40,2,0.30,28453053895,2131594,13.02,13310,13670,13150,17170,9250,13210,13349.59,1.24,0,105557,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1759,-16.14,15.64,12,16.05,-821.00,847.00,36950,20240517,-64.14,4805,20241209,175.75,14400,-7.99,20250313,8020,65.21,20250304,36950,-64.14,20240517,4805,175.75,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N
20250314,151325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,80,2,0.61,27165557440,2034540,12.43,13310,13670,13150,17170,9250,13210,13352.92,1.24,0,109557,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1764,-16.19,15.69,12,15.32,-821.00,847.00,36950,20240517,-64.03,4805,20241209,176.59,14400,-7.71,20250313,8020,65.71,20250304,36950,-64.03,20240517,4805,176.59,20241209,4.23,N,456010,500,66 억,,164422,N,N,0,N,00,N
20250314,141319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13280,70,2,0.53,23469960170,1757378,10.74,13310,13670,13150,17170,9250,13210,13355.97,1.24,0,81645,15150,14180,13430,12460,11710,14665,12945,66,3960,500,8190,10,1,13276856,1763,-16.18,15.68,12,13.24,-821.00,847.00,36950,20240517,-64.06,4805,20241209,176.38,14400,-7.78,20250313,8020,65.59,20250304,36950,-64.06,20240517,4805,176.38,20241209,4.23,N,456010,500,66 억,,164422,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 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
3 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
4 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
5 20250317 131323 57 100.00 KOSDAQ 전기·전자 N N N N N 13600 350 2 2.64 58450456680 4101887 185.24 15100 15110 13580 17220 9280 13250 14249.77 1.99 0 -163166 13876 13562 13356 13042 12836 13460 12940 66 3970 500 8210 10 1 13276856 1806 -16.57 16.06 12 30.90 -821.00 847.00 36950 20240517 -63.19 4805 20241209 183.04 15110 -9.99 20250317 8020 69.58 20250304 36950 -63.19 20240517 4805 183.04 20241209 5.37 N 456010 500 66 억 264818 N N 0 N 00 N
6 20250317 121322 57 100.00 KOSDAQ 전기·전자 N N N N N 13820 570 2 4.30 55496148290 3886063 175.49 15100 15110 13600 17220 9280 13250 14280.95 1.99 0 -181349 13876 13562 13356 13042 12836 13460 12940 66 3970 500 8210 10 1 13276856 1835 -16.83 16.32 12 29.27 -821.00 847.00 36950 20240517 -62.60 4805 20241209 187.62 15110 -8.54 20250317 8020 72.32 20250304 36950 -62.60 20240517 4805 187.62 20241209 5.37 N 456010 500 66 억 264818 N N 0 N 00 N
7 20250317 111321 57 100.00 KOSDAQ 전기·전자 N N N N N 13880 630 2 4.75 53024836510 3707616 167.43 15100 15110 13600 17220 9280 13250 14301.74 1.99 0 -166046 13876 13562 13356 13042 12836 13460 12940 66 3970 500 8210 10 1 13276856 1843 -16.91 16.39 12 27.93 -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
8 20250317 101320 57 100.00 KOSDAQ 전기·전자 N N N N N 13920 670 2 5.06 44431016715 3084947 139.31 15100 15110 13810 17220 9280 13250 14402.71 1.99 0 -205090 13876 13562 13356 13042 12836 13460 12940 66 3970 500 8210 10 1 13276856 1848 -16.95 16.43 12 23.24 -821.00 847.00 36950 20240517 -62.33 4805 20241209 189.70 15110 -7.88 20250317 8020 73.57 20250304 36950 -62.33 20240517 4805 189.70 20241209 5.37 N 456010 500 66 억 264818 N N 0 N 00 N
9 20250317 091324 57 100.00 KOSDAQ 전기·전자 N N N N N 14200 950 2 7.17 28496531335 1949464 88.04 15100 15110 14100 17220 9280 13250 14617.98 1.99 0 -169540 13876 13562 13356 13042 12836 13460 12940 66 3970 500 8210 10 1 13276856 1885 -17.30 16.77 12 14.68 -821.00 847.00 36950 20240517 -61.57 4805 20241209 195.53 15110 -6.02 20250317 8020 77.06 20250304 36950 -61.57 20240517 4805 195.53 20241209 5.37 N 456010 500 66 억 264818 N N 0 N 00 N
10 20250314 161316 57 100.00 KOSDAQ 전기·전자 N N N N N 13250 40 2 0.30 28453053895 2131594 13.02 13310 13670 13150 17170 9250 13210 13349.59 1.24 0 105557 15150 14180 13430 12460 11710 14665 12945 66 3960 500 8190 10 1 13276856 1759 -16.14 15.64 12 16.05 -821.00 847.00 36950 20240517 -64.14 4805 20241209 175.75 14400 -7.99 20250313 8020 65.21 20250304 36950 -64.14 20240517 4805 175.75 20241209 4.23 N 456010 500 66 억 164422 N N 0 N 00 N
11 20250314 151325 57 100.00 KOSDAQ 전기·전자 N N N N N 13290 80 2 0.61 27165557440 2034540 12.43 13310 13670 13150 17170 9250 13210 13352.92 1.24 0 109557 15150 14180 13430 12460 11710 14665 12945 66 3960 500 8190 10 1 13276856 1764 -16.19 15.69 12 15.32 -821.00 847.00 36950 20240517 -64.03 4805 20241209 176.59 14400 -7.71 20250313 8020 65.71 20250304 36950 -64.03 20240517 4805 176.59 20241209 4.23 N 456010 500 66 억 164422 N N 0 N 00 N
12 20250314 141319 57 100.00 KOSDAQ 전기·전자 N N N N N 13280 70 2 0.53 23469960170 1757378 10.74 13310 13670 13150 17170 9250 13210 13355.97 1.24 0 81645 15150 14180 13430 12460 11710 14665 12945 66 3960 500 8190 10 1 13276856 1763 -16.18 15.68 12 13.24 -821.00 847.00 36950 20240517 -64.06 4805 20241209 176.38 14400 -7.78 20250313 8020 65.59 20250304 36950 -64.06 20240517 4805 176.38 20241209 4.23 N 456010 500 66 억 164422 N N 0 N 00 N