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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18130,-1090,5,-5.67,5207333565,275594,166.51,19430,19970,18130,24950,13460,19220,18895.89,3.03,0,-47090,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2728,8.48,2.02,12,1.83,2138.00,8964.00,36650,20241111,-50.53,14910,20250203,21.60,24050,-24.62,20250226,14910,21.60,20250203,36650,-50.53,20241111,14910,21.60,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N
20250313,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18160,-1060,5,-5.52,5085866055,268907,162.47,19430,19970,18160,24950,13460,19220,18913.10,3.03,0,-44830,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2732,8.49,2.03,12,1.79,2138.00,8964.00,36650,20241111,-50.45,14910,20250203,21.80,24050,-24.49,20250226,14910,21.80,20250203,36650,-50.45,20241111,14910,21.80,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N
20250313,141316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18450,-770,5,-4.01,4449810345,234159,141.48,19430,19970,18250,24950,13460,19220,19003.37,3.03,0,-39942,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2776,8.63,2.06,12,1.56,2138.00,8964.00,36650,20241111,-49.66,14910,20250203,23.74,24050,-23.28,20250226,14910,23.74,20250203,36650,-49.66,20241111,14910,23.74,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N
20250313,131314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18330,-890,5,-4.63,4200757545,220622,133.30,19430,19970,18250,24950,13460,19220,19040.52,3.03,0,-36250,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2758,8.57,2.04,12,1.47,2138.00,8964.00,36650,20241111,-49.99,14910,20250203,22.94,24050,-23.78,20250226,14910,22.94,20250203,36650,-49.99,20241111,14910,22.94,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N
20250313,121314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18640,-580,5,-3.02,3444317560,179497,108.45,19430,19970,18620,24950,13460,19220,19188.72,3.03,0,-32654,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2805,8.72,2.08,12,1.19,2138.00,8964.00,36650,20241111,-49.14,14910,20250203,25.02,24050,-22.49,20250226,14910,25.02,20250203,36650,-49.14,20241111,14910,25.02,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N
20250313,111317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18720,-500,5,-2.60,2957424550,153444,92.71,19430,19970,18680,24950,13460,19220,19273.64,3.03,0,-25073,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2817,8.76,2.09,12,1.02,2138.00,8964.00,36650,20241111,-48.92,14910,20250203,25.55,24050,-22.16,20250226,14910,25.55,20250203,36650,-48.92,20241111,14910,25.55,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N
20250313,101314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,-430,5,-2.24,2497197010,128997,77.94,19430,19970,18710,24950,13460,19220,19358.57,3.03,0,-22121,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2827,8.79,2.10,12,0.86,2138.00,8964.00,36650,20241111,-48.73,14910,20250203,26.02,24050,-21.87,20250226,14910,26.02,20250203,36650,-48.73,20241111,14910,26.02,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N
20250313,091318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19240,20,2,0.10,1606399210,81953,49.52,19430,19970,19150,24950,13460,19220,19601.47,3.03,0,-11523,19880,19550,18890,18560,17900,19715,18725,75,5730,500,13450,10,1,15045670,2895,9.00,2.15,12,0.54,2138.00,8964.00,36650,20241111,-47.50,14910,20250203,29.04,24050,-20.00,20250226,14910,29.04,20250203,36650,-47.50,20241111,14910,29.04,20250203,1.96,N,458650,500,75 억,,456248,N,N,0,N,00,N
20250312,161307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19220,520,2,2.78,3060133695,162386,58.13,18890,19220,18230,24300,13090,18700,18837.66,2.99,0,5625,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2892,8.99,2.14,12,1.08,2138.00,8964.00,36650,20241111,-47.56,14910,20250203,28.91,24050,-20.08,20250226,14910,28.91,20250203,36650,-47.56,20241111,14910,28.91,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,151311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19050,350,2,1.87,2730231685,145153,51.96,18890,19150,18230,24300,13090,18700,18809.34,2.99,0,12568,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2866,8.91,2.13,12,0.96,2138.00,8964.00,36650,20241111,-48.02,14910,20250203,27.77,24050,-20.79,20250226,14910,27.77,20250203,36650,-48.02,20241111,14910,27.77,20250203,1.96,N,458650,500,75 억,,450446,N,N,0,N,00,N
20250312,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18860,160,2,0.86,1969293470,105034,37.60,18890,19150,18230,24300,13090,18700,18749.11,2.99,0,7819,19660,19180,18420,17940,17180,19320,18080,75,5600,500,13090,10,1,15045670,2838,8.82,2.10,12,0.70,2138.00,8964.00,36650,20241111,-48.54,14910,20250203,26.49,24050,-21.58,20250226,14910,26.49,20250203,36650,-48.54,20241111,14910,26.49,20250203,1.96,N,458650,500,75 억,,450446,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 20250313 161313 57 100.00 KOSDAQ 전기·전자 N N N N N 18130 -1090 5 -5.67 5207333565 275594 166.51 19430 19970 18130 24950 13460 19220 18895.89 3.03 0 -47090 19880 19550 18890 18560 17900 19715 18725 75 5730 500 13450 10 1 15045670 2728 8.48 2.02 12 1.83 2138.00 8964.00 36650 20241111 -50.53 14910 20250203 21.60 24050 -24.62 20250226 14910 21.60 20250203 36650 -50.53 20241111 14910 21.60 20250203 1.96 N 458650 500 75 억 456248 N N 0 N 00 N
3 20250313 151314 57 100.00 KOSDAQ 전기·전자 N N N N N 18160 -1060 5 -5.52 5085866055 268907 162.47 19430 19970 18160 24950 13460 19220 18913.10 3.03 0 -44830 19880 19550 18890 18560 17900 19715 18725 75 5730 500 13450 10 1 15045670 2732 8.49 2.03 12 1.79 2138.00 8964.00 36650 20241111 -50.45 14910 20250203 21.80 24050 -24.49 20250226 14910 21.80 20250203 36650 -50.45 20241111 14910 21.80 20250203 1.96 N 458650 500 75 억 456248 N N 0 N 00 N
4 20250313 141316 57 100.00 KOSDAQ 전기·전자 N N N N N 18450 -770 5 -4.01 4449810345 234159 141.48 19430 19970 18250 24950 13460 19220 19003.37 3.03 0 -39942 19880 19550 18890 18560 17900 19715 18725 75 5730 500 13450 10 1 15045670 2776 8.63 2.06 12 1.56 2138.00 8964.00 36650 20241111 -49.66 14910 20250203 23.74 24050 -23.28 20250226 14910 23.74 20250203 36650 -49.66 20241111 14910 23.74 20250203 1.96 N 458650 500 75 억 456248 N N 0 N 00 N
5 20250313 131314 57 100.00 KOSDAQ 전기·전자 N N N N N 18330 -890 5 -4.63 4200757545 220622 133.30 19430 19970 18250 24950 13460 19220 19040.52 3.03 0 -36250 19880 19550 18890 18560 17900 19715 18725 75 5730 500 13450 10 1 15045670 2758 8.57 2.04 12 1.47 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 1.96 N 458650 500 75 억 456248 N N 0 N 00 N
6 20250313 121314 57 100.00 KOSDAQ 전기·전자 N N N N N 18640 -580 5 -3.02 3444317560 179497 108.45 19430 19970 18620 24950 13460 19220 19188.72 3.03 0 -32654 19880 19550 18890 18560 17900 19715 18725 75 5730 500 13450 10 1 15045670 2805 8.72 2.08 12 1.19 2138.00 8964.00 36650 20241111 -49.14 14910 20250203 25.02 24050 -22.49 20250226 14910 25.02 20250203 36650 -49.14 20241111 14910 25.02 20250203 1.96 N 458650 500 75 억 456248 N N 0 N 00 N
7 20250313 111317 57 100.00 KOSDAQ 전기·전자 N N N N N 18720 -500 5 -2.60 2957424550 153444 92.71 19430 19970 18680 24950 13460 19220 19273.64 3.03 0 -25073 19880 19550 18890 18560 17900 19715 18725 75 5730 500 13450 10 1 15045670 2817 8.76 2.09 12 1.02 2138.00 8964.00 36650 20241111 -48.92 14910 20250203 25.55 24050 -22.16 20250226 14910 25.55 20250203 36650 -48.92 20241111 14910 25.55 20250203 1.96 N 458650 500 75 억 456248 N N 0 N 00 N
8 20250313 101314 57 100.00 KOSDAQ 전기·전자 N N N N N 18790 -430 5 -2.24 2497197010 128997 77.94 19430 19970 18710 24950 13460 19220 19358.57 3.03 0 -22121 19880 19550 18890 18560 17900 19715 18725 75 5730 500 13450 10 1 15045670 2827 8.79 2.10 12 0.86 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 1.96 N 458650 500 75 억 456248 N N 0 N 00 N
9 20250313 091318 57 100.00 KOSDAQ 전기·전자 N N N N N 19240 20 2 0.10 1606399210 81953 49.52 19430 19970 19150 24950 13460 19220 19601.47 3.03 0 -11523 19880 19550 18890 18560 17900 19715 18725 75 5730 500 13450 10 1 15045670 2895 9.00 2.15 12 0.54 2138.00 8964.00 36650 20241111 -47.50 14910 20250203 29.04 24050 -20.00 20250226 14910 29.04 20250203 36650 -47.50 20241111 14910 29.04 20250203 1.96 N 458650 500 75 억 456248 N N 0 N 00 N
10 20250312 161307 57 100.00 KOSDAQ 전기·전자 N N N N N 19220 520 2 2.78 3060133695 162386 58.13 18890 19220 18230 24300 13090 18700 18837.66 2.99 0 5625 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2892 8.99 2.14 12 1.08 2138.00 8964.00 36650 20241111 -47.56 14910 20250203 28.91 24050 -20.08 20250226 14910 28.91 20250203 36650 -47.56 20241111 14910 28.91 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
11 20250312 151311 57 100.00 KOSDAQ 전기·전자 N N N N N 19050 350 2 1.87 2730231685 145153 51.96 18890 19150 18230 24300 13090 18700 18809.34 2.99 0 12568 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2866 8.91 2.13 12 0.96 2138.00 8964.00 36650 20241111 -48.02 14910 20250203 27.77 24050 -20.79 20250226 14910 27.77 20250203 36650 -48.02 20241111 14910 27.77 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N
12 20250312 141305 57 100.00 KOSDAQ 전기·전자 N N N N N 18860 160 2 0.86 1969293470 105034 37.60 18890 19150 18230 24300 13090 18700 18749.11 2.99 0 7819 19660 19180 18420 17940 17180 19320 18080 75 5600 500 13090 10 1 15045670 2838 8.82 2.10 12 0.70 2138.00 8964.00 36650 20241111 -48.54 14910 20250203 26.49 24050 -21.58 20250226 14910 26.49 20250203 36650 -48.54 20241111 14910 26.49 20250203 1.96 N 458650 500 75 억 450446 N N 0 N 00 N