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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,-650,5,-3.04,15677585050,761435,13.23,21000,21300,20150,27750,14950,21350,20588.38,3.10,0,-3913,26070,23710,21140,18780,16210,24890,19960,75,6400,500,14940,50,1,15045670,3114,9.68,2.31,12,5.06,2138.00,8964.00,36650,20241111,-43.52,14910,20250203,38.83,24050,-13.93,20250226,14910,38.83,20250203,36650,-43.52,20241111,14910,38.83,20250203,2.02,N,458650,500,75 억,,466679,N,N,0,N,00,N
20250321,151342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,-700,5,-3.28,14638270025,711162,12.36,21000,21300,20150,27750,14950,21350,20582.68,3.10,0,6830,26070,23710,21140,18780,16210,24890,19960,75,6400,500,14940,50,1,15045670,3107,9.66,2.30,12,4.73,2138.00,8964.00,36650,20241111,-43.66,14910,20250203,38.50,24050,-14.14,20250226,14910,38.50,20250203,36650,-43.66,20241111,14910,38.50,20250203,2.02,N,458650,500,75 억,,466679,N,N,0,N,00,N
20250321,141342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,-800,5,-3.75,12917194825,627665,10.91,21000,21300,20150,27750,14950,21350,20578.72,3.10,0,22348,26070,23710,21140,18780,16210,24890,19960,75,6400,500,14940,50,1,15045670,3092,9.61,2.29,12,4.17,2138.00,8964.00,36650,20241111,-43.93,14910,20250203,37.83,24050,-14.55,20250226,14910,37.83,20250203,36650,-43.93,20241111,14910,37.83,20250203,2.02,N,458650,500,75 억,,466679,N,N,0,N,00,N
20250321,131343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-850,5,-3.98,11971842225,581494,10.11,21000,21300,20150,27750,14950,21350,20586.96,3.10,0,24945,26070,23710,21140,18780,16210,24890,19960,75,6400,500,14940,50,1,15045670,3084,9.59,2.29,12,3.86,2138.00,8964.00,36650,20241111,-44.07,14910,20250203,37.49,24050,-14.76,20250226,14910,37.49,20250203,36650,-44.07,20241111,14910,37.49,20250203,2.02,N,458650,500,75 억,,466679,N,N,0,N,00,N
20250321,121342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20600,-750,5,-3.51,11267019900,547125,9.51,21000,21300,20150,27750,14950,21350,20591.96,3.10,0,21626,26070,23710,21140,18780,16210,24890,19960,75,6400,500,14940,50,1,15045670,3099,9.64,2.30,12,3.64,2138.00,8964.00,36650,20241111,-43.79,14910,20250203,38.16,24050,-14.35,20250226,14910,38.16,20250203,36650,-43.79,20241111,14910,38.16,20250203,2.02,N,458650,500,75 억,,466679,N,N,0,N,00,N
20250321,111343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,-900,5,-4.22,10063314650,488779,8.50,21000,21300,20150,27750,14950,21350,20587.36,3.10,0,8978,26070,23710,21140,18780,16210,24890,19960,75,6400,500,14940,50,1,15045670,3077,9.57,2.28,12,3.25,2138.00,8964.00,36650,20241111,-44.20,14910,20250203,37.16,24050,-14.97,20250226,14910,37.16,20250203,36650,-44.20,20241111,14910,37.16,20250203,2.02,N,458650,500,75 억,,466679,N,N,0,N,00,N
20250321,101344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-1000,5,-4.68,9052666550,439204,7.63,21000,21300,20150,27750,14950,21350,20610.10,3.10,0,1182,26070,23710,21140,18780,16210,24890,19960,75,6400,500,14940,50,1,15045670,3062,9.52,2.27,12,2.92,2138.00,8964.00,36650,20241111,-44.47,14910,20250203,36.49,24050,-15.38,20250226,14910,36.49,20250203,36650,-44.47,20241111,14910,36.49,20250203,2.02,N,458650,500,75 억,,466679,N,N,0,N,00,N
20250321,091352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-850,5,-3.98,4947941475,237870,4.13,21000,21300,20450,27750,14950,21350,20799.07,3.10,0,19479,26070,23710,21140,18780,16210,24890,19960,75,6400,500,14940,50,1,15045670,3084,9.59,2.29,12,1.58,2138.00,8964.00,36650,20241111,-44.07,14910,20250203,37.49,24050,-14.76,20250226,14910,37.49,20250203,36650,-44.07,20241111,14910,37.49,20250203,2.02,N,458650,500,75 억,,466679,N,N,0,N,00,N
20250320,162006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21350,2680,2,14.35,123823040630,5679337,2420.04,18900,23500,18570,24250,13070,18670,21804.34,2.83,0,42660,19903,19286,18823,18206,17743,19595,18515,75,5580,500,13060,50,1,15045670,3212,9.99,2.38,12,37.75,2138.00,8964.00,36650,20241111,-41.75,14910,20250203,43.19,24050,-11.23,20250226,14910,43.19,20250203,36650,-41.75,20241111,14910,43.19,20250203,2.01,N,458650,500,75 억,,425107,N,N,0,N,00,N
20250320,151338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21500,2830,2,15.16,118485107880,5431084,2314.26,18900,23500,18570,24250,13070,18670,21816.11,2.83,0,28576,19903,19286,18823,18206,17743,19595,18515,75,5580,500,13060,50,1,15045670,3235,10.06,2.40,12,36.10,2138.00,8964.00,36650,20241111,-41.34,14910,20250203,44.20,24050,-10.60,20250226,14910,44.20,20250203,36650,-41.34,20241111,14910,44.20,20250203,2.01,N,458650,500,75 억,,425107,N,N,0,N,00,N
20250320,141343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22500,3830,2,20.51,62808501330,2964988,1263.42,18900,22800,18570,24250,13070,18670,21183.39,2.83,0,-5215,19903,19286,18823,18206,17743,19595,18515,75,5580,500,13060,50,1,15045670,3385,10.52,2.51,12,19.71,2138.00,8964.00,36650,20241111,-38.61,14910,20250203,50.91,24050,-6.44,20250226,14910,50.91,20250203,36650,-38.61,20241111,14910,50.91,20250203,2.01,N,458650,500,75 억,,425107,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 20250321 161354 57 100.00 KOSDAQ 전기·전자 N N N N N 20700 -650 5 -3.04 15677585050 761435 13.23 21000 21300 20150 27750 14950 21350 20588.38 3.10 0 -3913 26070 23710 21140 18780 16210 24890 19960 75 6400 500 14940 50 1 15045670 3114 9.68 2.31 12 5.06 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 2.02 N 458650 500 75 억 466679 N N 0 N 00 N
3 20250321 151342 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 -700 5 -3.28 14638270025 711162 12.36 21000 21300 20150 27750 14950 21350 20582.68 3.10 0 6830 26070 23710 21140 18780 16210 24890 19960 75 6400 500 14940 50 1 15045670 3107 9.66 2.30 12 4.73 2138.00 8964.00 36650 20241111 -43.66 14910 20250203 38.50 24050 -14.14 20250226 14910 38.50 20250203 36650 -43.66 20241111 14910 38.50 20250203 2.02 N 458650 500 75 억 466679 N N 0 N 00 N
4 20250321 141342 57 100.00 KOSDAQ 전기·전자 N N N N N 20550 -800 5 -3.75 12917194825 627665 10.91 21000 21300 20150 27750 14950 21350 20578.72 3.10 0 22348 26070 23710 21140 18780 16210 24890 19960 75 6400 500 14940 50 1 15045670 3092 9.61 2.29 12 4.17 2138.00 8964.00 36650 20241111 -43.93 14910 20250203 37.83 24050 -14.55 20250226 14910 37.83 20250203 36650 -43.93 20241111 14910 37.83 20250203 2.02 N 458650 500 75 억 466679 N N 0 N 00 N
5 20250321 131343 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 -850 5 -3.98 11971842225 581494 10.11 21000 21300 20150 27750 14950 21350 20586.96 3.10 0 24945 26070 23710 21140 18780 16210 24890 19960 75 6400 500 14940 50 1 15045670 3084 9.59 2.29 12 3.86 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 2.02 N 458650 500 75 억 466679 N N 0 N 00 N
6 20250321 121342 57 100.00 KOSDAQ 전기·전자 N N N N N 20600 -750 5 -3.51 11267019900 547125 9.51 21000 21300 20150 27750 14950 21350 20591.96 3.10 0 21626 26070 23710 21140 18780 16210 24890 19960 75 6400 500 14940 50 1 15045670 3099 9.64 2.30 12 3.64 2138.00 8964.00 36650 20241111 -43.79 14910 20250203 38.16 24050 -14.35 20250226 14910 38.16 20250203 36650 -43.79 20241111 14910 38.16 20250203 2.02 N 458650 500 75 억 466679 N N 0 N 00 N
7 20250321 111343 57 100.00 KOSDAQ 전기·전자 N N N N N 20450 -900 5 -4.22 10063314650 488779 8.50 21000 21300 20150 27750 14950 21350 20587.36 3.10 0 8978 26070 23710 21140 18780 16210 24890 19960 75 6400 500 14940 50 1 15045670 3077 9.57 2.28 12 3.25 2138.00 8964.00 36650 20241111 -44.20 14910 20250203 37.16 24050 -14.97 20250226 14910 37.16 20250203 36650 -44.20 20241111 14910 37.16 20250203 2.02 N 458650 500 75 억 466679 N N 0 N 00 N
8 20250321 101344 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 -1000 5 -4.68 9052666550 439204 7.63 21000 21300 20150 27750 14950 21350 20610.10 3.10 0 1182 26070 23710 21140 18780 16210 24890 19960 75 6400 500 14940 50 1 15045670 3062 9.52 2.27 12 2.92 2138.00 8964.00 36650 20241111 -44.47 14910 20250203 36.49 24050 -15.38 20250226 14910 36.49 20250203 36650 -44.47 20241111 14910 36.49 20250203 2.02 N 458650 500 75 억 466679 N N 0 N 00 N
9 20250321 091352 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 -850 5 -3.98 4947941475 237870 4.13 21000 21300 20450 27750 14950 21350 20799.07 3.10 0 19479 26070 23710 21140 18780 16210 24890 19960 75 6400 500 14940 50 1 15045670 3084 9.59 2.29 12 1.58 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 2.02 N 458650 500 75 억 466679 N N 0 N 00 N
10 20250320 162006 57 100.00 KOSDAQ 전기·전자 N N N N N 21350 2680 2 14.35 123823040630 5679337 2420.04 18900 23500 18570 24250 13070 18670 21804.34 2.83 0 42660 19903 19286 18823 18206 17743 19595 18515 75 5580 500 13060 50 1 15045670 3212 9.99 2.38 12 37.75 2138.00 8964.00 36650 20241111 -41.75 14910 20250203 43.19 24050 -11.23 20250226 14910 43.19 20250203 36650 -41.75 20241111 14910 43.19 20250203 2.01 N 458650 500 75 억 425107 N N 0 N 00 N
11 20250320 151338 57 100.00 KOSDAQ 전기·전자 N N N N N 21500 2830 2 15.16 118485107880 5431084 2314.26 18900 23500 18570 24250 13070 18670 21816.11 2.83 0 28576 19903 19286 18823 18206 17743 19595 18515 75 5580 500 13060 50 1 15045670 3235 10.06 2.40 12 36.10 2138.00 8964.00 36650 20241111 -41.34 14910 20250203 44.20 24050 -10.60 20250226 14910 44.20 20250203 36650 -41.34 20241111 14910 44.20 20250203 2.01 N 458650 500 75 억 425107 N N 0 N 00 N
12 20250320 141343 57 100.00 KOSDAQ 전기·전자 N N N N N 22500 3830 2 20.51 62808501330 2964988 1263.42 18900 22800 18570 24250 13070 18670 21183.39 2.83 0 -5215 19903 19286 18823 18206 17743 19595 18515 75 5580 500 13060 50 1 15045670 3385 10.52 2.51 12 19.71 2138.00 8964.00 36650 20241111 -38.61 14910 20250203 50.91 24050 -6.44 20250226 14910 50.91 20250203 36650 -38.61 20241111 14910 50.91 20250203 2.01 N 458650 500 75 억 425107 N N 0 N 00 N