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
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
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
20250317,131328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,40,2,0.21,2359232650,124180,47.83,18900,19400,18560,24350,13130,18750,18998.62,2.83,0,-11888,20170,19460,18770,18060,17370,19815,18415,75,5600,500,13120,10,1,15045670,2827,8.79,2.10,12,0.83,2138.00,8964.00,36650,20241111,-48.73,14910,20250203,26.02,24050,-21.87,20250226,14910,26.02,20250203,36650,-48.73,20241111,14910,26.02,20250203,1.98,N,458650,500,75 억,,425701,N,N,0,N,00,N
20250317,121327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19070,320,2,1.71,2035716085,107011,41.22,18900,19400,18560,24350,13130,18750,19023.60,2.83,0,-8140,20170,19460,18770,18060,17370,19815,18415,75,5600,500,13120,10,1,15045670,2869,8.92,2.13,12,0.71,2138.00,8964.00,36650,20241111,-47.97,14910,20250203,27.90,24050,-20.71,20250226,14910,27.90,20250203,36650,-47.97,20241111,14910,27.90,20250203,1.98,N,458650,500,75 억,,425701,N,N,0,N,00,N
20250317,111326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,350,2,1.87,1929647830,101452,39.08,18900,19400,18560,24350,13130,18750,19020.48,2.83,0,-7038,20170,19460,18770,18060,17370,19815,18415,75,5600,500,13120,10,1,15045670,2874,8.93,2.13,12,0.67,2138.00,8964.00,36650,20241111,-47.89,14910,20250203,28.10,24050,-20.58,20250226,14910,28.10,20250203,36650,-47.89,20241111,14910,28.10,20250203,1.98,N,458650,500,75 억,,425701,N,N,0,N,00,N
20250317,101325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18820,70,2,0.37,1063779540,56316,21.69,18900,19280,18560,24350,13130,18750,18889.64,2.83,0,-7156,20170,19460,18770,18060,17370,19815,18415,75,5600,500,13120,10,1,15045670,2832,8.80,2.10,12,0.37,2138.00,8964.00,36650,20241111,-48.65,14910,20250203,26.22,24050,-21.75,20250226,14910,26.22,20250203,36650,-48.65,20241111,14910,26.22,20250203,1.98,N,458650,500,75 억,,425701,N,N,0,N,00,N
20250317,091329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18690,-60,5,-0.32,328361800,17582,6.77,18900,18920,18560,24350,13130,18750,18675.74,2.83,0,-7756,20170,19460,18770,18060,17370,19815,18415,75,5600,500,13120,10,1,15045670,2812,8.74,2.09,12,0.12,2138.00,8964.00,36650,20241111,-49.00,14910,20250203,25.35,24050,-22.29,20250226,14910,25.35,20250203,36650,-49.00,20241111,14910,25.35,20250203,1.98,N,458650,500,75 억,,425701,N,N,0,N,00,N
20250314,161321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18750,620,2,3.42,4867045680,258560,93.31,18230,19480,18080,23550,12700,18130,18823.70,2.73,0,14770,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2821,8.77,2.09,12,1.72,2138.00,8964.00,36650,20241111,-48.84,14910,20250203,25.75,24050,-22.04,20250226,14910,25.75,20250203,36650,-48.84,20241111,14910,25.75,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N
20250314,151330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18650,520,2,2.87,4744942115,252024,90.95,18230,19480,18080,23550,12700,18130,18827.35,2.73,0,15143,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2806,8.72,2.08,12,1.68,2138.00,8964.00,36650,20241111,-49.11,14910,20250203,25.08,24050,-22.45,20250226,14910,25.08,20250203,36650,-49.11,20241111,14910,25.08,20250203,2.04,N,458650,500,75 억,,410864,N,N,0,N,00,N
20250314,141324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18730,600,2,3.31,4213700640,223663,80.72,18230,19480,18080,23550,12700,18130,18839.52,2.73,0,13637,20583,19356,18743,17516,16903,19050,17210,75,5420,500,12690,10,1,15045670,2818,8.76,2.09,12,1.49,2138.00,8964.00,36650,20241111,-48.89,14910,20250203,25.62,24050,-22.12,20250226,14910,25.62,20250203,36650,-48.89,20241111,14910,25.62,20250203,2.04,N,458650,500,75 억,,410864,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 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
3 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
4 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
5 20250317 131328 57 100.00 KOSDAQ 전기·전자 N N N N N 18790 40 2 0.21 2359232650 124180 47.83 18900 19400 18560 24350 13130 18750 18998.62 2.83 0 -11888 20170 19460 18770 18060 17370 19815 18415 75 5600 500 13120 10 1 15045670 2827 8.79 2.10 12 0.83 2138.00 8964.00 36650 20241111 -48.73 14910 20250203 26.02 24050 -21.87 20250226 14910 26.02 20250203 36650 -48.73 20241111 14910 26.02 20250203 1.98 N 458650 500 75 억 425701 N N 0 N 00 N
6 20250317 121327 57 100.00 KOSDAQ 전기·전자 N N N N N 19070 320 2 1.71 2035716085 107011 41.22 18900 19400 18560 24350 13130 18750 19023.60 2.83 0 -8140 20170 19460 18770 18060 17370 19815 18415 75 5600 500 13120 10 1 15045670 2869 8.92 2.13 12 0.71 2138.00 8964.00 36650 20241111 -47.97 14910 20250203 27.90 24050 -20.71 20250226 14910 27.90 20250203 36650 -47.97 20241111 14910 27.90 20250203 1.98 N 458650 500 75 억 425701 N N 0 N 00 N
7 20250317 111326 57 100.00 KOSDAQ 전기·전자 N N N N N 19100 350 2 1.87 1929647830 101452 39.08 18900 19400 18560 24350 13130 18750 19020.48 2.83 0 -7038 20170 19460 18770 18060 17370 19815 18415 75 5600 500 13120 10 1 15045670 2874 8.93 2.13 12 0.67 2138.00 8964.00 36650 20241111 -47.89 14910 20250203 28.10 24050 -20.58 20250226 14910 28.10 20250203 36650 -47.89 20241111 14910 28.10 20250203 1.98 N 458650 500 75 억 425701 N N 0 N 00 N
8 20250317 101325 57 100.00 KOSDAQ 전기·전자 N N N N N 18820 70 2 0.37 1063779540 56316 21.69 18900 19280 18560 24350 13130 18750 18889.64 2.83 0 -7156 20170 19460 18770 18060 17370 19815 18415 75 5600 500 13120 10 1 15045670 2832 8.80 2.10 12 0.37 2138.00 8964.00 36650 20241111 -48.65 14910 20250203 26.22 24050 -21.75 20250226 14910 26.22 20250203 36650 -48.65 20241111 14910 26.22 20250203 1.98 N 458650 500 75 억 425701 N N 0 N 00 N
9 20250317 091329 57 100.00 KOSDAQ 전기·전자 N N N N N 18690 -60 5 -0.32 328361800 17582 6.77 18900 18920 18560 24350 13130 18750 18675.74 2.83 0 -7756 20170 19460 18770 18060 17370 19815 18415 75 5600 500 13120 10 1 15045670 2812 8.74 2.09 12 0.12 2138.00 8964.00 36650 20241111 -49.00 14910 20250203 25.35 24050 -22.29 20250226 14910 25.35 20250203 36650 -49.00 20241111 14910 25.35 20250203 1.98 N 458650 500 75 억 425701 N N 0 N 00 N
10 20250314 161321 57 100.00 KOSDAQ 전기·전자 N N N N N 18750 620 2 3.42 4867045680 258560 93.31 18230 19480 18080 23550 12700 18130 18823.70 2.73 0 14770 20583 19356 18743 17516 16903 19050 17210 75 5420 500 12690 10 1 15045670 2821 8.77 2.09 12 1.72 2138.00 8964.00 36650 20241111 -48.84 14910 20250203 25.75 24050 -22.04 20250226 14910 25.75 20250203 36650 -48.84 20241111 14910 25.75 20250203 2.04 N 458650 500 75 억 410864 N N 0 N 00 N
11 20250314 151330 57 100.00 KOSDAQ 전기·전자 N N N N N 18650 520 2 2.87 4744942115 252024 90.95 18230 19480 18080 23550 12700 18130 18827.35 2.73 0 15143 20583 19356 18743 17516 16903 19050 17210 75 5420 500 12690 10 1 15045670 2806 8.72 2.08 12 1.68 2138.00 8964.00 36650 20241111 -49.11 14910 20250203 25.08 24050 -22.45 20250226 14910 25.08 20250203 36650 -49.11 20241111 14910 25.08 20250203 2.04 N 458650 500 75 억 410864 N N 0 N 00 N
12 20250314 141324 57 100.00 KOSDAQ 전기·전자 N N N N N 18730 600 2 3.31 4213700640 223663 80.72 18230 19480 18080 23550 12700 18130 18839.52 2.73 0 13637 20583 19356 18743 17516 16903 19050 17210 75 5420 500 12690 10 1 15045670 2818 8.76 2.09 12 1.49 2138.00 8964.00 36650 20241111 -48.89 14910 20250203 25.62 24050 -22.12 20250226 14910 25.62 20250203 36650 -48.89 20241111 14910 25.62 20250203 2.04 N 458650 500 75 억 410864 N N 0 N 00 N