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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19660,-840,5,-4.10,6401826765,314609,54.04,20950,21300,19660,26650,14350,20500,20349.56,3.24,0,-39410,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,10,1,15045670,2958,9.20,2.19,12,2.09,2138.00,8964.00,36650,20241111,-46.36,14910,20250203,31.86,24050,-18.25,20250226,14910,31.86,20250203,36650,-46.36,20241111,14910,31.86,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N
20250306,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19700,-800,5,-3.90,6147005285,301672,51.82,20950,21300,19670,26650,14350,20500,20376.45,3.24,0,-42927,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,10,1,15045670,2964,9.21,2.20,12,2.01,2138.00,8964.00,36650,20241111,-46.25,14910,20250203,32.13,24050,-18.09,20250226,14910,32.13,20250203,36650,-46.25,20241111,14910,32.13,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N
20250306,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19910,-590,5,-2.88,5456834935,266745,45.82,20950,21300,19860,26650,14350,20500,20457.12,3.24,0,-41272,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,10,1,15045670,2996,9.31,2.22,12,1.77,2138.00,8964.00,36650,20241111,-45.68,14910,20250203,33.53,24050,-17.21,20250226,14910,33.53,20250203,36650,-45.68,20241111,14910,33.53,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N
20250306,131241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-450,5,-2.20,5108709425,249285,42.82,20950,21300,19880,26650,14350,20500,20493.45,3.24,0,-37587,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,50,1,15045670,3017,9.38,2.24,12,1.66,2138.00,8964.00,36650,20241111,-45.29,14910,20250203,34.47,24050,-16.63,20250226,14910,34.47,20250203,36650,-45.29,20241111,14910,34.47,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N
20250306,121240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19930,-570,5,-2.78,4704862150,229027,39.34,20950,21300,19880,26650,14350,20500,20542.83,3.24,0,-28310,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,10,1,15045670,2999,9.32,2.22,12,1.52,2138.00,8964.00,36650,20241111,-45.62,14910,20250203,33.67,24050,-17.13,20250226,14910,33.67,20250203,36650,-45.62,20241111,14910,33.67,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N
20250306,111236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,-300,5,-1.46,4334596360,210519,36.16,20950,21300,19880,26650,14350,20500,20590.05,3.24,0,-20387,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,50,1,15045670,3039,9.45,2.25,12,1.40,2138.00,8964.00,36650,20241111,-44.88,14910,20250203,35.48,24050,-16.01,20250226,14910,35.48,20250203,36650,-44.88,20241111,14910,35.48,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N
20250306,101239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-350,5,-1.71,3911452010,189550,32.56,20950,21300,19880,26650,14350,20500,20635.46,3.24,0,-16558,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,50,1,15045670,3032,9.42,2.25,12,1.26,2138.00,8964.00,36650,20241111,-45.02,14910,20250203,35.14,24050,-16.22,20250226,14910,35.14,20250203,36650,-45.02,20241111,14910,35.14,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N
20250306,091245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20850,350,2,1.71,1962103900,93709,16.10,20950,21300,20500,26650,14350,20500,20938.27,3.24,0,-8921,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,50,1,15045670,3137,9.75,2.33,12,0.62,2138.00,8964.00,36650,20241111,-43.11,14910,20250203,39.84,24050,-13.31,20250226,14910,39.84,20250203,36650,-43.11,20241111,14910,39.84,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N
20250305,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,720,2,3.64,11567611060,571428,166.31,19870,20950,19500,25700,13850,19780,20243.55,3.05,0,43416,21666,20722,20156,19212,18646,20440,18930,75,5920,500,13840,50,1,15045670,3084,9.59,2.29,12,3.80,2138.00,8964.00,36650,20241111,-44.07,14910,20250203,37.49,24050,-14.76,20250226,14910,37.49,20250203,36650,-44.07,20241111,14910,37.49,20250203,1.92,N,458650,500,75 억,,459308,N,N,0,N,00,N
20250305,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,720,2,3.64,11293513110,558057,162.42,19870,20950,19500,25700,13850,19780,20237.83,3.05,0,41536,21666,20722,20156,19212,18646,20440,18930,75,5920,500,13840,50,1,15045670,3084,9.59,2.29,12,3.71,2138.00,8964.00,36650,20241111,-44.07,14910,20250203,37.49,24050,-14.76,20250226,14910,37.49,20250203,36650,-44.07,20241111,14910,37.49,20250203,1.92,N,458650,500,75 억,,459308,N,N,0,N,00,N
20250305,141231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,920,2,4.65,10685781210,528472,153.81,19870,20950,19500,25700,13850,19780,20220.78,3.05,0,46421,21666,20722,20156,19212,18646,20440,18930,75,5920,500,13840,50,1,15045670,3114,9.68,2.31,12,3.51,2138.00,8964.00,36650,20241111,-43.52,14910,20250203,38.83,24050,-13.93,20250226,14910,38.83,20250203,36650,-43.52,20241111,14910,38.83,20250203,1.92,N,458650,500,75 억,,459308,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 20250306 161241 57 100.00 KOSDAQ 전기·전자 N N N N N 19660 -840 5 -4.10 6401826765 314609 54.04 20950 21300 19660 26650 14350 20500 20349.56 3.24 0 -39410 21766 21132 20316 19682 18866 21450 20000 75 6150 500 14350 10 1 15045670 2958 9.20 2.19 12 2.09 2138.00 8964.00 36650 20241111 -46.36 14910 20250203 31.86 24050 -18.25 20250226 14910 31.86 20250203 36650 -46.36 20241111 14910 31.86 20250203 2.19 N 458650 500 75 억 487538 N N 0 N 00 N
3 20250306 151242 57 100.00 KOSDAQ 전기·전자 N N N N N 19700 -800 5 -3.90 6147005285 301672 51.82 20950 21300 19670 26650 14350 20500 20376.45 3.24 0 -42927 21766 21132 20316 19682 18866 21450 20000 75 6150 500 14350 10 1 15045670 2964 9.21 2.20 12 2.01 2138.00 8964.00 36650 20241111 -46.25 14910 20250203 32.13 24050 -18.09 20250226 14910 32.13 20250203 36650 -46.25 20241111 14910 32.13 20250203 2.19 N 458650 500 75 억 487538 N N 0 N 00 N
4 20250306 141241 57 100.00 KOSDAQ 전기·전자 N N N N N 19910 -590 5 -2.88 5456834935 266745 45.82 20950 21300 19860 26650 14350 20500 20457.12 3.24 0 -41272 21766 21132 20316 19682 18866 21450 20000 75 6150 500 14350 10 1 15045670 2996 9.31 2.22 12 1.77 2138.00 8964.00 36650 20241111 -45.68 14910 20250203 33.53 24050 -17.21 20250226 14910 33.53 20250203 36650 -45.68 20241111 14910 33.53 20250203 2.19 N 458650 500 75 억 487538 N N 0 N 00 N
5 20250306 131241 57 100.00 KOSDAQ 전기·전자 N N N N N 20050 -450 5 -2.20 5108709425 249285 42.82 20950 21300 19880 26650 14350 20500 20493.45 3.24 0 -37587 21766 21132 20316 19682 18866 21450 20000 75 6150 500 14350 50 1 15045670 3017 9.38 2.24 12 1.66 2138.00 8964.00 36650 20241111 -45.29 14910 20250203 34.47 24050 -16.63 20250226 14910 34.47 20250203 36650 -45.29 20241111 14910 34.47 20250203 2.19 N 458650 500 75 억 487538 N N 0 N 00 N
6 20250306 121240 57 100.00 KOSDAQ 전기·전자 N N N N N 19930 -570 5 -2.78 4704862150 229027 39.34 20950 21300 19880 26650 14350 20500 20542.83 3.24 0 -28310 21766 21132 20316 19682 18866 21450 20000 75 6150 500 14350 10 1 15045670 2999 9.32 2.22 12 1.52 2138.00 8964.00 36650 20241111 -45.62 14910 20250203 33.67 24050 -17.13 20250226 14910 33.67 20250203 36650 -45.62 20241111 14910 33.67 20250203 2.19 N 458650 500 75 억 487538 N N 0 N 00 N
7 20250306 111236 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 -300 5 -1.46 4334596360 210519 36.16 20950 21300 19880 26650 14350 20500 20590.05 3.24 0 -20387 21766 21132 20316 19682 18866 21450 20000 75 6150 500 14350 50 1 15045670 3039 9.45 2.25 12 1.40 2138.00 8964.00 36650 20241111 -44.88 14910 20250203 35.48 24050 -16.01 20250226 14910 35.48 20250203 36650 -44.88 20241111 14910 35.48 20250203 2.19 N 458650 500 75 억 487538 N N 0 N 00 N
8 20250306 101239 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 -350 5 -1.71 3911452010 189550 32.56 20950 21300 19880 26650 14350 20500 20635.46 3.24 0 -16558 21766 21132 20316 19682 18866 21450 20000 75 6150 500 14350 50 1 15045670 3032 9.42 2.25 12 1.26 2138.00 8964.00 36650 20241111 -45.02 14910 20250203 35.14 24050 -16.22 20250226 14910 35.14 20250203 36650 -45.02 20241111 14910 35.14 20250203 2.19 N 458650 500 75 억 487538 N N 0 N 00 N
9 20250306 091245 57 100.00 KOSDAQ 전기·전자 N N N N N 20850 350 2 1.71 1962103900 93709 16.10 20950 21300 20500 26650 14350 20500 20938.27 3.24 0 -8921 21766 21132 20316 19682 18866 21450 20000 75 6150 500 14350 50 1 15045670 3137 9.75 2.33 12 0.62 2138.00 8964.00 36650 20241111 -43.11 14910 20250203 39.84 24050 -13.31 20250226 14910 39.84 20250203 36650 -43.11 20241111 14910 39.84 20250203 2.19 N 458650 500 75 억 487538 N N 0 N 00 N
10 20250305 161223 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 720 2 3.64 11567611060 571428 166.31 19870 20950 19500 25700 13850 19780 20243.55 3.05 0 43416 21666 20722 20156 19212 18646 20440 18930 75 5920 500 13840 50 1 15045670 3084 9.59 2.29 12 3.80 2138.00 8964.00 36650 20241111 -44.07 14910 20250203 37.49 24050 -14.76 20250226 14910 37.49 20250203 36650 -44.07 20241111 14910 37.49 20250203 1.92 N 458650 500 75 억 459308 N N 0 N 00 N
11 20250305 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 720 2 3.64 11293513110 558057 162.42 19870 20950 19500 25700 13850 19780 20237.83 3.05 0 41536 21666 20722 20156 19212 18646 20440 18930 75 5920 500 13840 50 1 15045670 3084 9.59 2.29 12 3.71 2138.00 8964.00 36650 20241111 -44.07 14910 20250203 37.49 24050 -14.76 20250226 14910 37.49 20250203 36650 -44.07 20241111 14910 37.49 20250203 1.92 N 458650 500 75 억 459308 N N 0 N 00 N
12 20250305 141231 57 100.00 KOSDAQ 전기·전자 N N N N N 20700 920 2 4.65 10685781210 528472 153.81 19870 20950 19500 25700 13850 19780 20220.78 3.05 0 46421 21666 20722 20156 19212 18646 20440 18930 75 5920 500 13840 50 1 15045670 3114 9.68 2.31 12 3.51 2138.00 8964.00 36650 20241111 -43.52 14910 20250203 38.83 24050 -13.93 20250226 14910 38.83 20250203 36650 -43.52 20241111 14910 38.83 20250203 1.92 N 458650 500 75 억 459308 N N 0 N 00 N