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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452430/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
20250312,161259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,1330,2,7.10,5986491045,302553,609.56,18900,20300,18610,24300,13110,18720,19786.41,1.88,0,49651,19386,19052,18386,18052,17386,19220,18220,8,5580,100,11600,50,1,8096454,1623,-11.27,14.43,12,3.74,-1779.00,1389.00,53500,20240308,-62.52,9270,20241209,116.29,20750,-3.37,20250214,12560,59.63,20250203,49800,-59.74,20240313,9270,116.29,20241209,1.56,N,452430,100,8 억,,151880,N,N,25,N,00,N
20250312,151302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,1280,2,6.84,5820227960,294250,592.83,18900,20300,18610,24300,13110,18720,19779.87,1.88,0,50112,19386,19052,18386,18052,17386,19220,18220,8,5580,100,11600,50,1,8096454,1619,-11.24,14.40,12,3.63,-1779.00,1389.00,53500,20240308,-62.62,9270,20241209,115.75,20750,-3.61,20250214,12560,59.24,20250203,49800,-59.84,20240313,9270,115.75,20241209,1.56,N,452430,100,8 억,,151880,N,N,0,N,00,N
20250312,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,1530,2,8.17,5229548955,264690,533.27,18900,20300,18610,24300,13110,18720,19757.26,1.88,0,51156,19386,19052,18386,18052,17386,19220,18220,8,5580,100,11600,50,1,8096454,1640,-11.38,14.58,12,3.27,-1779.00,1389.00,53500,20240308,-62.15,9270,20241209,118.45,20750,-2.41,20250214,12560,61.23,20250203,49800,-59.34,20240313,9270,118.45,20241209,1.56,N,452430,100,8 억,,151880,N,N,0,N,00,N
20250312,131259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19860,1140,2,6.09,4042343520,205710,414.45,18900,20200,18610,24300,13110,18720,19650.69,1.88,0,39008,19386,19052,18386,18052,17386,19220,18220,8,5580,100,11600,10,1,8096454,1608,-11.16,14.30,12,2.54,-1779.00,1389.00,53500,20240308,-62.88,9270,20241209,114.24,20750,-4.29,20250214,12560,58.12,20250203,49800,-60.12,20240313,9270,114.24,20241209,1.56,N,452430,100,8 억,,151880,N,N,0,N,00,N
20250312,121303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19930,1210,2,6.46,3822378660,194638,392.14,18900,20200,18610,24300,13110,18720,19638.40,1.88,0,37096,19386,19052,18386,18052,17386,19220,18220,8,5580,100,11600,10,1,8096454,1614,-11.20,14.35,12,2.40,-1779.00,1389.00,53500,20240308,-62.75,9270,20241209,114.99,20750,-3.95,20250214,12560,58.68,20250203,49800,-59.98,20240313,9270,114.99,20241209,1.56,N,452430,100,8 억,,151880,N,N,0,N,00,N
20250312,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19870,1150,2,6.14,3067265265,156575,315.45,18900,20200,18610,24300,13110,18720,19589.75,1.88,0,38919,19386,19052,18386,18052,17386,19220,18220,8,5580,100,11600,10,1,8096454,1609,-11.17,14.31,12,1.93,-1779.00,1389.00,53500,20240308,-62.86,9270,20241209,114.35,20750,-4.24,20250214,12560,58.20,20250203,49800,-60.10,20240313,9270,114.35,20241209,1.56,N,452430,100,8 억,,151880,N,N,0,N,00,N
20250312,101255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19120,400,2,2.14,705614695,36975,74.49,18900,19260,18610,24300,13110,18720,19083.56,1.88,0,3509,19386,19052,18386,18052,17386,19220,18220,8,5580,100,11600,10,1,8096454,1548,-10.75,13.77,12,0.46,-1779.00,1389.00,53500,20240308,-64.26,9270,20241209,106.26,20750,-7.86,20250214,12560,52.23,20250203,49800,-61.61,20240313,9270,106.26,20241209,1.56,N,452430,100,8 억,,151880,N,N,0,N,00,N
20250312,091304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18840,120,2,0.64,59077090,3154,6.35,18900,18900,18610,24300,13110,18720,18730.85,1.88,0,-311,19386,19052,18386,18052,17386,19220,18220,8,5580,100,11600,10,1,8096454,1525,-10.59,13.56,12,0.04,-1779.00,1389.00,53500,20240308,-64.79,9270,20241209,103.24,20750,-9.20,20250214,12560,50.00,20250203,49800,-62.17,20240313,9270,103.24,20241209,1.56,N,452430,100,8 억,,151880,N,N,0,N,00,N
20250311,161248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18720,80,2,0.43,894606370,49122,81.90,18020,18720,17720,24200,13050,18640,18207.36,1.64,0,8435,19093,18866,18513,18286,17933,18980,18400,8,5560,100,11550,10,1,8096454,1516,-10.52,13.48,12,0.61,-1779.00,1389.00,53500,20240308,-65.01,9270,20241209,101.94,20750,-9.78,20250214,12560,49.04,20250203,51400,-63.58,20240311,9270,101.94,20241209,1.48,N,452430,100,8 억,,132467,N,N,7,N,00,N
20250311,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18580,-60,5,-0.32,777724480,42860,71.46,18020,18620,17720,24200,13050,18640,18145.69,1.64,0,6261,19093,18866,18513,18286,17933,18980,18400,8,5560,100,11550,10,1,8096454,1504,-10.44,13.38,12,0.53,-1779.00,1389.00,53500,20240308,-65.27,9270,20241209,100.43,20750,-10.46,20250214,12560,47.93,20250203,51400,-63.85,20240311,9270,100.43,20241209,1.48,N,452430,100,8 억,,132467,N,N,7,N,00,N
20250311,141255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18360,-280,5,-1.50,719438820,39714,66.21,18020,18620,17720,24200,13050,18640,18115.50,1.64,0,6786,19093,18866,18513,18286,17933,18980,18400,8,5560,100,11550,10,1,8096454,1487,-10.32,13.22,12,0.49,-1779.00,1389.00,53500,20240308,-65.68,9270,20241209,98.06,20750,-11.52,20250214,12560,46.18,20250203,51400,-64.28,20240311,9270,98.06,20241209,1.48,N,452430,100,8 억,,132467,N,N,7,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 20250312 161259 57 100.00 KOSDAQ 전기·전자 N N N N N 20050 1330 2 7.10 5986491045 302553 609.56 18900 20300 18610 24300 13110 18720 19786.41 1.88 0 49651 19386 19052 18386 18052 17386 19220 18220 8 5580 100 11600 50 1 8096454 1623 -11.27 14.43 12 3.74 -1779.00 1389.00 53500 20240308 -62.52 9270 20241209 116.29 20750 -3.37 20250214 12560 59.63 20250203 49800 -59.74 20240313 9270 116.29 20241209 1.56 N 452430 100 8 억 151880 N N 25 N 00 N
3 20250312 151302 57 100.00 KOSDAQ 전기·전자 N N N N N 20000 1280 2 6.84 5820227960 294250 592.83 18900 20300 18610 24300 13110 18720 19779.87 1.88 0 50112 19386 19052 18386 18052 17386 19220 18220 8 5580 100 11600 50 1 8096454 1619 -11.24 14.40 12 3.63 -1779.00 1389.00 53500 20240308 -62.62 9270 20241209 115.75 20750 -3.61 20250214 12560 59.24 20250203 49800 -59.84 20240313 9270 115.75 20241209 1.56 N 452430 100 8 억 151880 N N 0 N 00 N
4 20250312 141257 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 1530 2 8.17 5229548955 264690 533.27 18900 20300 18610 24300 13110 18720 19757.26 1.88 0 51156 19386 19052 18386 18052 17386 19220 18220 8 5580 100 11600 50 1 8096454 1640 -11.38 14.58 12 3.27 -1779.00 1389.00 53500 20240308 -62.15 9270 20241209 118.45 20750 -2.41 20250214 12560 61.23 20250203 49800 -59.34 20240313 9270 118.45 20241209 1.56 N 452430 100 8 억 151880 N N 0 N 00 N
5 20250312 131259 57 100.00 KOSDAQ 전기·전자 N N N N N 19860 1140 2 6.09 4042343520 205710 414.45 18900 20200 18610 24300 13110 18720 19650.69 1.88 0 39008 19386 19052 18386 18052 17386 19220 18220 8 5580 100 11600 10 1 8096454 1608 -11.16 14.30 12 2.54 -1779.00 1389.00 53500 20240308 -62.88 9270 20241209 114.24 20750 -4.29 20250214 12560 58.12 20250203 49800 -60.12 20240313 9270 114.24 20241209 1.56 N 452430 100 8 억 151880 N N 0 N 00 N
6 20250312 121303 57 100.00 KOSDAQ 전기·전자 N N N N N 19930 1210 2 6.46 3822378660 194638 392.14 18900 20200 18610 24300 13110 18720 19638.40 1.88 0 37096 19386 19052 18386 18052 17386 19220 18220 8 5580 100 11600 10 1 8096454 1614 -11.20 14.35 12 2.40 -1779.00 1389.00 53500 20240308 -62.75 9270 20241209 114.99 20750 -3.95 20250214 12560 58.68 20250203 49800 -59.98 20240313 9270 114.99 20241209 1.56 N 452430 100 8 억 151880 N N 0 N 00 N
7 20250312 111253 57 100.00 KOSDAQ 전기·전자 N N N N N 19870 1150 2 6.14 3067265265 156575 315.45 18900 20200 18610 24300 13110 18720 19589.75 1.88 0 38919 19386 19052 18386 18052 17386 19220 18220 8 5580 100 11600 10 1 8096454 1609 -11.17 14.31 12 1.93 -1779.00 1389.00 53500 20240308 -62.86 9270 20241209 114.35 20750 -4.24 20250214 12560 58.20 20250203 49800 -60.10 20240313 9270 114.35 20241209 1.56 N 452430 100 8 억 151880 N N 0 N 00 N
8 20250312 101255 57 100.00 KOSDAQ 전기·전자 N N N N N 19120 400 2 2.14 705614695 36975 74.49 18900 19260 18610 24300 13110 18720 19083.56 1.88 0 3509 19386 19052 18386 18052 17386 19220 18220 8 5580 100 11600 10 1 8096454 1548 -10.75 13.77 12 0.46 -1779.00 1389.00 53500 20240308 -64.26 9270 20241209 106.26 20750 -7.86 20250214 12560 52.23 20250203 49800 -61.61 20240313 9270 106.26 20241209 1.56 N 452430 100 8 억 151880 N N 0 N 00 N
9 20250312 091304 57 100.00 KOSDAQ 전기·전자 N N N N N 18840 120 2 0.64 59077090 3154 6.35 18900 18900 18610 24300 13110 18720 18730.85 1.88 0 -311 19386 19052 18386 18052 17386 19220 18220 8 5580 100 11600 10 1 8096454 1525 -10.59 13.56 12 0.04 -1779.00 1389.00 53500 20240308 -64.79 9270 20241209 103.24 20750 -9.20 20250214 12560 50.00 20250203 49800 -62.17 20240313 9270 103.24 20241209 1.56 N 452430 100 8 억 151880 N N 0 N 00 N
10 20250311 161248 57 100.00 KOSDAQ 전기·전자 N N N N N 18720 80 2 0.43 894606370 49122 81.90 18020 18720 17720 24200 13050 18640 18207.36 1.64 0 8435 19093 18866 18513 18286 17933 18980 18400 8 5560 100 11550 10 1 8096454 1516 -10.52 13.48 12 0.61 -1779.00 1389.00 53500 20240308 -65.01 9270 20241209 101.94 20750 -9.78 20250214 12560 49.04 20250203 51400 -63.58 20240311 9270 101.94 20241209 1.48 N 452430 100 8 억 132467 N N 7 N 00 N
11 20250311 151251 57 100.00 KOSDAQ 전기·전자 N N N N N 18580 -60 5 -0.32 777724480 42860 71.46 18020 18620 17720 24200 13050 18640 18145.69 1.64 0 6261 19093 18866 18513 18286 17933 18980 18400 8 5560 100 11550 10 1 8096454 1504 -10.44 13.38 12 0.53 -1779.00 1389.00 53500 20240308 -65.27 9270 20241209 100.43 20750 -10.46 20250214 12560 47.93 20250203 51400 -63.85 20240311 9270 100.43 20241209 1.48 N 452430 100 8 억 132467 N N 7 N 00 N
12 20250311 141255 57 100.00 KOSDAQ 전기·전자 N N N N N 18360 -280 5 -1.50 719438820 39714 66.21 18020 18620 17720 24200 13050 18640 18115.50 1.64 0 6786 19093 18866 18513 18286 17933 18980 18400 8 5560 100 11550 10 1 8096454 1487 -10.32 13.22 12 0.49 -1779.00 1389.00 53500 20240308 -65.68 9270 20241209 98.06 20750 -11.52 20250214 12560 46.18 20250203 51400 -64.28 20240311 9270 98.06 20241209 1.48 N 452430 100 8 억 132467 N N 7 N 00 N