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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-350,5,-1.71,3578616670,177164,19.08,20600,20800,19850,26650,14350,20500,20197.08,2.36,0,-8507,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,50,1,8096454,1631,-11.33,14.51,12,2.19,-1779.00,1389.00,53500,20240308,-62.34,9270,20241209,117.37,22000,-8.41,20250317,12560,60.43,20250203,42300,-52.36,20240318,9270,117.37,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N
20250318,151326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-350,5,-1.71,3430016020,169789,18.29,20600,20800,19850,26650,14350,20500,20199.07,2.36,0,-7374,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,50,1,8096454,1631,-11.33,14.51,12,2.10,-1779.00,1389.00,53500,20240308,-62.34,9270,20241209,117.37,22000,-8.41,20250317,12560,60.43,20250203,42300,-52.36,20240318,9270,117.37,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N
20250318,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19880,-620,5,-3.02,3217688575,159147,17.14,20600,20800,19850,26650,14350,20500,20215.76,2.36,0,-5411,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,10,1,8096454,1610,-11.17,14.31,12,1.97,-1779.00,1389.00,53500,20240308,-62.84,9270,20241209,114.46,22000,-9.64,20250317,12560,58.28,20250203,42300,-53.00,20240318,9270,114.46,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N
20250318,131322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19990,-510,5,-2.49,2952112460,145793,15.70,20600,20800,19920,26650,14350,20500,20246.14,2.36,0,-2106,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,10,1,8096454,1618,-11.24,14.39,12,1.80,-1779.00,1389.00,53500,20240308,-62.64,9270,20241209,115.64,22000,-9.14,20250317,12560,59.16,20250203,42300,-52.74,20240318,9270,115.64,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N
20250318,121324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-400,5,-1.95,2515725120,123980,13.35,20600,20800,19990,26650,14350,20500,20288.91,2.36,0,-4822,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,50,1,8096454,1627,-11.30,14.47,12,1.53,-1779.00,1389.00,53500,20240308,-62.43,9270,20241209,116.83,22000,-8.64,20250317,12560,60.03,20250203,42300,-52.48,20240318,9270,116.83,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N
20250318,111322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,-300,5,-1.46,2211321925,108793,11.72,20600,20800,20000,26650,14350,20500,20323.61,2.36,0,-7729,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,50,1,8096454,1635,-11.35,14.54,12,1.34,-1779.00,1389.00,53500,20240308,-62.24,9270,20241209,117.91,22000,-8.18,20250317,12560,60.83,20250203,42300,-52.25,20240318,9270,117.91,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N
20250318,101325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,-100,5,-0.49,1946573275,95699,10.31,20600,20800,20000,26650,14350,20500,20338.13,2.36,0,-9144,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,50,1,8096454,1652,-11.47,14.69,12,1.18,-1779.00,1389.00,53500,20240308,-61.87,9270,20241209,120.06,22000,-7.27,20250317,12560,62.42,20250203,42300,-51.77,20240318,9270,120.06,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N
20250318,091327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-400,5,-1.95,781783725,38570,4.15,20600,20700,20050,26650,14350,20500,20260.22,2.36,0,-11145,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,50,1,8096454,1627,-11.30,14.47,12,0.48,-1779.00,1389.00,53500,20240308,-62.43,9270,20241209,116.83,22000,-8.64,20250317,12560,60.03,20250203,42300,-52.48,20240318,9270,116.83,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N
20250317,161318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,840,2,4.27,19298166995,923496,788.96,19050,22000,18980,25550,13770,19660,20897.49,1.82,0,41766,20953,20306,19903,19256,18853,20105,19055,8,5890,100,12180,50,1,8096454,1660,-11.52,14.76,12,11.41,-1779.00,1389.00,53500,20240308,-61.68,9270,20241209,121.14,22000,-6.82,20250317,12560,63.22,20250203,42300,-51.54,20240318,9270,121.14,20241209,1.62,N,452430,100,8 억,,147017,N,N,7,N,00,N
20250317,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,690,2,3.51,18899593270,903974,772.28,19050,22000,18980,25550,13770,19660,20907.23,1.82,0,45035,20953,20306,19903,19256,18853,20105,19055,8,5890,100,12180,50,1,8096454,1648,-11.44,14.65,12,11.17,-1779.00,1389.00,53500,20240308,-61.96,9270,20241209,119.53,22000,-7.50,20250317,12560,62.02,20250203,42300,-51.89,20240318,9270,119.53,20241209,1.62,N,452430,100,8 억,,147017,N,N,17,N,00,N
20250317,141320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,990,2,5.04,17788304370,849721,725.93,19050,22000,18980,25550,13770,19660,20934.29,1.82,0,37798,20953,20306,19903,19256,18853,20105,19055,8,5890,100,12180,50,1,8096454,1672,-11.61,14.87,12,10.49,-1779.00,1389.00,53500,20240308,-61.40,9270,20241209,122.76,22000,-6.14,20250317,12560,64.41,20250203,42300,-51.18,20240318,9270,122.76,20241209,1.62,N,452430,100,8 억,,147017,N,N,17,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 20250318 161319 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 -350 5 -1.71 3578616670 177164 19.08 20600 20800 19850 26650 14350 20500 20197.08 2.36 0 -8507 23513 22006 20493 18986 17473 22760 19740 8 6150 100 12710 50 1 8096454 1631 -11.33 14.51 12 2.19 -1779.00 1389.00 53500 20240308 -62.34 9270 20241209 117.37 22000 -8.41 20250317 12560 60.43 20250203 42300 -52.36 20240318 9270 117.37 20241209 1.67 N 452430 100 8 억 191181 N N 7 N 00 N
3 20250318 151326 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 -350 5 -1.71 3430016020 169789 18.29 20600 20800 19850 26650 14350 20500 20199.07 2.36 0 -7374 23513 22006 20493 18986 17473 22760 19740 8 6150 100 12710 50 1 8096454 1631 -11.33 14.51 12 2.10 -1779.00 1389.00 53500 20240308 -62.34 9270 20241209 117.37 22000 -8.41 20250317 12560 60.43 20250203 42300 -52.36 20240318 9270 117.37 20241209 1.67 N 452430 100 8 억 191181 N N 7 N 00 N
4 20250318 141322 57 100.00 KOSDAQ 전기·전자 N N N N N 19880 -620 5 -3.02 3217688575 159147 17.14 20600 20800 19850 26650 14350 20500 20215.76 2.36 0 -5411 23513 22006 20493 18986 17473 22760 19740 8 6150 100 12710 10 1 8096454 1610 -11.17 14.31 12 1.97 -1779.00 1389.00 53500 20240308 -62.84 9270 20241209 114.46 22000 -9.64 20250317 12560 58.28 20250203 42300 -53.00 20240318 9270 114.46 20241209 1.67 N 452430 100 8 억 191181 N N 7 N 00 N
5 20250318 131322 57 100.00 KOSDAQ 전기·전자 N N N N N 19990 -510 5 -2.49 2952112460 145793 15.70 20600 20800 19920 26650 14350 20500 20246.14 2.36 0 -2106 23513 22006 20493 18986 17473 22760 19740 8 6150 100 12710 10 1 8096454 1618 -11.24 14.39 12 1.80 -1779.00 1389.00 53500 20240308 -62.64 9270 20241209 115.64 22000 -9.14 20250317 12560 59.16 20250203 42300 -52.74 20240318 9270 115.64 20241209 1.67 N 452430 100 8 억 191181 N N 7 N 00 N
6 20250318 121324 57 100.00 KOSDAQ 전기·전자 N N N N N 20100 -400 5 -1.95 2515725120 123980 13.35 20600 20800 19990 26650 14350 20500 20288.91 2.36 0 -4822 23513 22006 20493 18986 17473 22760 19740 8 6150 100 12710 50 1 8096454 1627 -11.30 14.47 12 1.53 -1779.00 1389.00 53500 20240308 -62.43 9270 20241209 116.83 22000 -8.64 20250317 12560 60.03 20250203 42300 -52.48 20240318 9270 116.83 20241209 1.67 N 452430 100 8 억 191181 N N 7 N 00 N
7 20250318 111322 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 -300 5 -1.46 2211321925 108793 11.72 20600 20800 20000 26650 14350 20500 20323.61 2.36 0 -7729 23513 22006 20493 18986 17473 22760 19740 8 6150 100 12710 50 1 8096454 1635 -11.35 14.54 12 1.34 -1779.00 1389.00 53500 20240308 -62.24 9270 20241209 117.91 22000 -8.18 20250317 12560 60.83 20250203 42300 -52.25 20240318 9270 117.91 20241209 1.67 N 452430 100 8 억 191181 N N 7 N 00 N
8 20250318 101325 57 100.00 KOSDAQ 전기·전자 N N N N N 20400 -100 5 -0.49 1946573275 95699 10.31 20600 20800 20000 26650 14350 20500 20338.13 2.36 0 -9144 23513 22006 20493 18986 17473 22760 19740 8 6150 100 12710 50 1 8096454 1652 -11.47 14.69 12 1.18 -1779.00 1389.00 53500 20240308 -61.87 9270 20241209 120.06 22000 -7.27 20250317 12560 62.42 20250203 42300 -51.77 20240318 9270 120.06 20241209 1.67 N 452430 100 8 억 191181 N N 7 N 00 N
9 20250318 091327 57 100.00 KOSDAQ 전기·전자 N N N N N 20100 -400 5 -1.95 781783725 38570 4.15 20600 20700 20050 26650 14350 20500 20260.22 2.36 0 -11145 23513 22006 20493 18986 17473 22760 19740 8 6150 100 12710 50 1 8096454 1627 -11.30 14.47 12 0.48 -1779.00 1389.00 53500 20240308 -62.43 9270 20241209 116.83 22000 -8.64 20250317 12560 60.03 20250203 42300 -52.48 20240318 9270 116.83 20241209 1.67 N 452430 100 8 억 191181 N N 7 N 00 N
10 20250317 161318 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 840 2 4.27 19298166995 923496 788.96 19050 22000 18980 25550 13770 19660 20897.49 1.82 0 41766 20953 20306 19903 19256 18853 20105 19055 8 5890 100 12180 50 1 8096454 1660 -11.52 14.76 12 11.41 -1779.00 1389.00 53500 20240308 -61.68 9270 20241209 121.14 22000 -6.82 20250317 12560 63.22 20250203 42300 -51.54 20240318 9270 121.14 20241209 1.62 N 452430 100 8 억 147017 N N 7 N 00 N
11 20250317 151318 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 690 2 3.51 18899593270 903974 772.28 19050 22000 18980 25550 13770 19660 20907.23 1.82 0 45035 20953 20306 19903 19256 18853 20105 19055 8 5890 100 12180 50 1 8096454 1648 -11.44 14.65 12 11.17 -1779.00 1389.00 53500 20240308 -61.96 9270 20241209 119.53 22000 -7.50 20250317 12560 62.02 20250203 42300 -51.89 20240318 9270 119.53 20241209 1.62 N 452430 100 8 억 147017 N N 17 N 00 N
12 20250317 141320 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 990 2 5.04 17788304370 849721 725.93 19050 22000 18980 25550 13770 19660 20934.29 1.82 0 37798 20953 20306 19903 19256 18853 20105 19055 8 5890 100 12180 50 1 8096454 1672 -11.61 14.87 12 10.49 -1779.00 1389.00 53500 20240308 -61.40 9270 20241209 122.76 22000 -6.14 20250317 12560 64.41 20250203 42300 -51.18 20240318 9270 122.76 20241209 1.62 N 452430 100 8 억 147017 N N 17 N 00 N