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
459100/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
20250317,161328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-10,5,-0.13,747641955,95635,96.16,7910,7960,7760,10150,5470,7810,7817.66,4.78,0,-6209,8043,7926,7813,7696,7583,7985,7755,63,2340,500,5460,10,1,12572000,981,10.40,3.15,12,0.76,750.00,2477.00,23850,20241120,-67.30,6500,20241120,20.00,10570,-26.21,20250107,7430,4.98,20250226,23850,-67.30,20241120,6500,20.00,20241120,1.68,N,459100,500,62 억,,601091,N,N,0,N,00,N
20250317,151327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,10,2,0.13,724262825,92640,93.15,7910,7960,7760,10150,5470,7810,7818.04,4.78,0,-6724,8043,7926,7813,7696,7583,7985,7755,63,2340,500,5460,10,1,12572000,983,10.43,3.16,12,0.74,750.00,2477.00,23850,20241120,-67.21,6500,20241120,20.31,10570,-26.02,20250107,7430,5.25,20250226,23850,-67.21,20241120,6500,20.31,20241120,1.68,N,459100,500,62 억,,601091,N,N,0,N,00,N
20250317,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-10,5,-0.13,647646075,82841,83.29,7910,7960,7760,10150,5470,7810,7817.94,4.78,0,-6750,8043,7926,7813,7696,7583,7985,7755,63,2340,500,5460,10,1,12572000,981,10.40,3.15,12,0.66,750.00,2477.00,23850,20241120,-67.30,6500,20241120,20.00,10570,-26.21,20250107,7430,4.98,20250226,23850,-67.30,20241120,6500,20.00,20241120,1.68,N,459100,500,62 억,,601091,N,N,0,N,00,N
20250317,131328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,0,3,0.00,484316855,61865,62.20,7910,7960,7770,10150,5470,7810,7828.61,4.78,0,2564,8043,7926,7813,7696,7583,7985,7755,63,2340,500,5460,10,1,12572000,982,10.41,3.15,12,0.49,750.00,2477.00,23850,20241120,-67.25,6500,20241120,20.15,10570,-26.11,20250107,7430,5.11,20250226,23850,-67.25,20241120,6500,20.15,20241120,1.68,N,459100,500,62 억,,601091,N,N,0,N,00,N
20250317,121327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,30,2,0.38,399354925,50972,51.25,7910,7960,7770,10150,5470,7810,7834.79,4.78,0,3257,8043,7926,7813,7696,7583,7985,7755,63,2340,500,5460,10,1,12572000,986,10.45,3.17,12,0.41,750.00,2477.00,23850,20241120,-67.13,6500,20241120,20.62,10570,-25.83,20250107,7430,5.52,20250226,23850,-67.13,20241120,6500,20.62,20241120,1.68,N,459100,500,62 억,,601091,N,N,0,N,00,N
20250317,111326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,10,2,0.13,349919665,44643,44.89,7910,7960,7770,10150,5470,7810,7838.18,4.78,0,1108,8043,7926,7813,7696,7583,7985,7755,63,2340,500,5460,10,1,12572000,983,10.43,3.16,12,0.36,750.00,2477.00,23850,20241120,-67.21,6500,20241120,20.31,10570,-26.02,20250107,7430,5.25,20250226,23850,-67.21,20241120,6500,20.31,20241120,1.68,N,459100,500,62 억,,601091,N,N,0,N,00,N
20250317,101326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-30,5,-0.38,284598020,36281,36.48,7910,7960,7770,10150,5470,7810,7844.27,4.78,0,-70,8043,7926,7813,7696,7583,7985,7755,63,2340,500,5460,10,1,12572000,978,10.37,3.14,12,0.29,750.00,2477.00,23850,20241120,-67.38,6500,20241120,19.69,10570,-26.40,20250107,7430,4.71,20250226,23850,-67.38,20241120,6500,19.69,20241120,1.68,N,459100,500,62 억,,601091,N,N,0,N,00,N
20250317,091330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,50,2,0.64,92570010,11766,11.83,7910,7960,7810,10150,5470,7810,7867.59,4.78,0,1938,8043,7926,7813,7696,7583,7985,7755,63,2340,500,5460,10,1,12572000,988,10.48,3.17,12,0.09,750.00,2477.00,23850,20241120,-67.04,6500,20241120,20.92,10570,-25.64,20250107,7430,5.79,20250226,23850,-67.04,20241120,6500,20.92,20241120,1.68,N,459100,500,62 억,,601091,N,N,0,N,00,N
20250314,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,90,2,1.17,769718180,98578,66.92,7710,7930,7700,10030,5410,7720,7808.24,4.67,0,14170,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,982,10.41,3.15,12,0.78,750.00,2477.00,23850,20241120,-67.25,6500,20241120,20.15,10570,-26.11,20250107,7430,5.11,20250226,23850,-67.25,20241120,6500,20.15,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N
20250314,151331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7805,85,2,1.10,729861545,93459,63.45,7710,7930,7700,10030,5410,7720,7809.43,4.67,0,13537,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,981,10.41,3.15,12,0.74,750.00,2477.00,23850,20241120,-67.27,6500,20241120,20.08,10570,-26.16,20250107,7430,5.05,20250226,23850,-67.27,20241120,6500,20.08,20241120,1.67,N,459100,500,62 억,,587387,N,N,0,N,00,N
20250314,141324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,100,2,1.30,599184930,76721,52.09,7710,7930,7700,10030,5410,7720,7809.92,4.67,0,10111,8266,7992,7856,7582,7446,7925,7515,63,2310,500,5400,10,1,12572000,983,10.43,3.16,12,0.61,750.00,2477.00,23850,20241120,-67.21,6500,20241120,20.31,10570,-26.02,20250107,7430,5.25,20250226,23850,-67.21,20241120,6500,20.31,20241120,1.67,N,459100,500,62 억,,587387,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 161328 57 100.00 KOSDAQ 전기·전자 N N N N N 7800 -10 5 -0.13 747641955 95635 96.16 7910 7960 7760 10150 5470 7810 7817.66 4.78 0 -6209 8043 7926 7813 7696 7583 7985 7755 63 2340 500 5460 10 1 12572000 981 10.40 3.15 12 0.76 750.00 2477.00 23850 20241120 -67.30 6500 20241120 20.00 10570 -26.21 20250107 7430 4.98 20250226 23850 -67.30 20241120 6500 20.00 20241120 1.68 N 459100 500 62 억 601091 N N 0 N 00 N
3 20250317 151327 57 100.00 KOSDAQ 전기·전자 N N N N N 7820 10 2 0.13 724262825 92640 93.15 7910 7960 7760 10150 5470 7810 7818.04 4.78 0 -6724 8043 7926 7813 7696 7583 7985 7755 63 2340 500 5460 10 1 12572000 983 10.43 3.16 12 0.74 750.00 2477.00 23850 20241120 -67.21 6500 20241120 20.31 10570 -26.02 20250107 7430 5.25 20250226 23850 -67.21 20241120 6500 20.31 20241120 1.68 N 459100 500 62 억 601091 N N 0 N 00 N
4 20250317 141329 57 100.00 KOSDAQ 전기·전자 N N N N N 7800 -10 5 -0.13 647646075 82841 83.29 7910 7960 7760 10150 5470 7810 7817.94 4.78 0 -6750 8043 7926 7813 7696 7583 7985 7755 63 2340 500 5460 10 1 12572000 981 10.40 3.15 12 0.66 750.00 2477.00 23850 20241120 -67.30 6500 20241120 20.00 10570 -26.21 20250107 7430 4.98 20250226 23850 -67.30 20241120 6500 20.00 20241120 1.68 N 459100 500 62 억 601091 N N 0 N 00 N
5 20250317 131328 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 0 3 0.00 484316855 61865 62.20 7910 7960 7770 10150 5470 7810 7828.61 4.78 0 2564 8043 7926 7813 7696 7583 7985 7755 63 2340 500 5460 10 1 12572000 982 10.41 3.15 12 0.49 750.00 2477.00 23850 20241120 -67.25 6500 20241120 20.15 10570 -26.11 20250107 7430 5.11 20250226 23850 -67.25 20241120 6500 20.15 20241120 1.68 N 459100 500 62 억 601091 N N 0 N 00 N
6 20250317 121327 57 100.00 KOSDAQ 전기·전자 N N N N N 7840 30 2 0.38 399354925 50972 51.25 7910 7960 7770 10150 5470 7810 7834.79 4.78 0 3257 8043 7926 7813 7696 7583 7985 7755 63 2340 500 5460 10 1 12572000 986 10.45 3.17 12 0.41 750.00 2477.00 23850 20241120 -67.13 6500 20241120 20.62 10570 -25.83 20250107 7430 5.52 20250226 23850 -67.13 20241120 6500 20.62 20241120 1.68 N 459100 500 62 억 601091 N N 0 N 00 N
7 20250317 111326 57 100.00 KOSDAQ 전기·전자 N N N N N 7820 10 2 0.13 349919665 44643 44.89 7910 7960 7770 10150 5470 7810 7838.18 4.78 0 1108 8043 7926 7813 7696 7583 7985 7755 63 2340 500 5460 10 1 12572000 983 10.43 3.16 12 0.36 750.00 2477.00 23850 20241120 -67.21 6500 20241120 20.31 10570 -26.02 20250107 7430 5.25 20250226 23850 -67.21 20241120 6500 20.31 20241120 1.68 N 459100 500 62 억 601091 N N 0 N 00 N
8 20250317 101326 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 -30 5 -0.38 284598020 36281 36.48 7910 7960 7770 10150 5470 7810 7844.27 4.78 0 -70 8043 7926 7813 7696 7583 7985 7755 63 2340 500 5460 10 1 12572000 978 10.37 3.14 12 0.29 750.00 2477.00 23850 20241120 -67.38 6500 20241120 19.69 10570 -26.40 20250107 7430 4.71 20250226 23850 -67.38 20241120 6500 19.69 20241120 1.68 N 459100 500 62 억 601091 N N 0 N 00 N
9 20250317 091330 57 100.00 KOSDAQ 전기·전자 N N N N N 7860 50 2 0.64 92570010 11766 11.83 7910 7960 7810 10150 5470 7810 7867.59 4.78 0 1938 8043 7926 7813 7696 7583 7985 7755 63 2340 500 5460 10 1 12572000 988 10.48 3.17 12 0.09 750.00 2477.00 23850 20241120 -67.04 6500 20241120 20.92 10570 -25.64 20250107 7430 5.79 20250226 23850 -67.04 20241120 6500 20.92 20241120 1.68 N 459100 500 62 억 601091 N N 0 N 00 N
10 20250314 161322 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 90 2 1.17 769718180 98578 66.92 7710 7930 7700 10030 5410 7720 7808.24 4.67 0 14170 8266 7992 7856 7582 7446 7925 7515 63 2310 500 5400 10 1 12572000 982 10.41 3.15 12 0.78 750.00 2477.00 23850 20241120 -67.25 6500 20241120 20.15 10570 -26.11 20250107 7430 5.11 20250226 23850 -67.25 20241120 6500 20.15 20241120 1.67 N 459100 500 62 억 587387 N N 0 N 00 N
11 20250314 151331 57 100.00 KOSDAQ 전기·전자 N N N N N 7805 85 2 1.10 729861545 93459 63.45 7710 7930 7700 10030 5410 7720 7809.43 4.67 0 13537 8266 7992 7856 7582 7446 7925 7515 63 2310 500 5400 10 1 12572000 981 10.41 3.15 12 0.74 750.00 2477.00 23850 20241120 -67.27 6500 20241120 20.08 10570 -26.16 20250107 7430 5.05 20250226 23850 -67.27 20241120 6500 20.08 20241120 1.67 N 459100 500 62 억 587387 N N 0 N 00 N
12 20250314 141324 57 100.00 KOSDAQ 전기·전자 N N N N N 7820 100 2 1.30 599184930 76721 52.09 7710 7930 7700 10030 5410 7720 7809.92 4.67 0 10111 8266 7992 7856 7582 7446 7925 7515 63 2310 500 5400 10 1 12572000 983 10.43 3.16 12 0.61 750.00 2477.00 23850 20241120 -67.21 6500 20241120 20.31 10570 -26.02 20250107 7430 5.25 20250226 23850 -67.21 20241120 6500 20.31 20241120 1.67 N 459100 500 62 억 587387 N N 0 N 00 N