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
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
20250306,161233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19150,570,2,3.07,2728251215,144784,68.41,18890,19230,18400,24150,13010,18580,18842.97,1.88,0,4035,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1550,-10.76,13.79,12,1.79,-1779.00,1389.00,53500,20240308,-64.21,9270,20241209,106.58,20750,-7.71,20250214,12560,52.47,20250203,53500,-64.21,20240308,9270,106.58,20241209,1.41,N,452430,100,8 억,,152054,N,N,6,N,00,N
20250306,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19140,560,2,3.01,2600661900,138112,65.25,18890,19230,18400,24150,13010,18580,18830.09,1.88,0,2613,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1550,-10.76,13.78,12,1.71,-1779.00,1389.00,53500,20240308,-64.22,9270,20241209,106.47,20750,-7.76,20250214,12560,52.39,20250203,53500,-64.22,20240308,9270,106.47,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N
20250306,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18940,360,2,1.94,1856532405,99108,46.83,18890,19030,18400,24150,13010,18580,18732.42,1.88,0,-7821,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1533,-10.65,13.64,12,1.22,-1779.00,1389.00,53500,20240308,-64.60,9270,20241209,104.31,20750,-8.72,20250214,12560,50.80,20250203,53500,-64.60,20240308,9270,104.31,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N
20250306,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18710,130,2,0.70,1114416325,59925,28.31,18890,19000,18400,24150,13010,18580,18596.85,1.88,0,-7064,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1515,-10.52,13.47,12,0.74,-1779.00,1389.00,53500,20240308,-65.03,9270,20241209,101.83,20750,-9.83,20250214,12560,48.96,20250203,53500,-65.03,20240308,9270,101.83,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N
20250306,121231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18520,-60,5,-0.32,918351845,49430,23.35,18890,19000,18400,24150,13010,18580,18578.84,1.88,0,-7371,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1499,-10.41,13.33,12,0.61,-1779.00,1389.00,53500,20240308,-65.38,9270,20241209,99.78,20750,-10.75,20250214,12560,47.45,20250203,53500,-65.38,20240308,9270,99.78,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N
20250306,111228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18520,-60,5,-0.32,860389755,46304,21.88,18890,19000,18400,24150,13010,18580,18581.33,1.88,0,-6152,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1499,-10.41,13.33,12,0.57,-1779.00,1389.00,53500,20240308,-65.38,9270,20241209,99.78,20750,-10.75,20250214,12560,47.45,20250203,53500,-65.38,20240308,9270,99.78,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N
20250306,101231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18540,-40,5,-0.22,728616210,39193,18.52,18890,19000,18400,24150,13010,18580,18590.47,1.88,0,-6918,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1501,-10.42,13.35,12,0.48,-1779.00,1389.00,53500,20240308,-65.35,9270,20241209,100.00,20750,-10.65,20250214,12560,47.61,20250203,53500,-65.35,20240308,9270,100.00,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N
20250306,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18560,-20,5,-0.11,272542330,14554,6.88,18890,19000,18560,24150,13010,18580,18726.28,1.88,0,-7373,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1503,-10.43,13.36,12,0.18,-1779.00,1389.00,53500,20240308,-65.31,9270,20241209,100.22,20750,-10.55,20250214,12560,47.77,20250203,53500,-65.31,20240308,9270,100.22,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N
20250305,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18580,800,2,4.50,3909394260,210941,274.14,17910,19080,17660,23100,12450,17780,18533.08,1.47,0,36354,18520,18150,17440,17070,16360,18335,17255,8,5320,100,11020,10,1,8096454,1504,-10.44,13.38,12,2.61,-1779.00,1389.00,53500,20240308,-65.27,9270,20241209,100.43,20750,-10.46,20250214,12560,47.93,20250203,53500,-65.27,20240308,9270,100.43,20241209,1.55,N,452430,100,8 억,,118824,N,N,3,N,00,N
20250305,151222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18600,820,2,4.61,3820681530,206168,267.94,17910,19080,17660,23100,12450,17780,18531.88,1.47,0,35623,18520,18150,17440,17070,16360,18335,17255,8,5320,100,11020,10,1,8096454,1506,-10.46,13.39,12,2.55,-1779.00,1389.00,53500,20240308,-65.23,9270,20241209,100.65,20750,-10.36,20250214,12560,48.09,20250203,53500,-65.23,20240308,9270,100.65,20241209,1.55,N,452430,100,8 억,,118824,N,N,3,N,00,N
20250305,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18680,900,2,5.06,3665209595,197823,257.09,17910,19080,17660,23100,12450,17780,18527.72,1.47,0,36120,18520,18150,17440,17070,16360,18335,17255,8,5320,100,11020,10,1,8096454,1512,-10.50,13.45,12,2.44,-1779.00,1389.00,53500,20240308,-65.08,9270,20241209,101.51,20750,-9.98,20250214,12560,48.73,20250203,53500,-65.08,20240308,9270,101.51,20241209,1.55,N,452430,100,8 억,,118824,N,N,3,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 161233 57 100.00 KOSDAQ 전기·전자 N N N N N 19150 570 2 3.07 2728251215 144784 68.41 18890 19230 18400 24150 13010 18580 18842.97 1.88 0 4035 19860 19220 18440 17800 17020 19540 18120 8 5570 100 11510 10 1 8096454 1550 -10.76 13.79 12 1.79 -1779.00 1389.00 53500 20240308 -64.21 9270 20241209 106.58 20750 -7.71 20250214 12560 52.47 20250203 53500 -64.21 20240308 9270 106.58 20241209 1.41 N 452430 100 8 억 152054 N N 6 N 00 N
3 20250306 151233 57 100.00 KOSDAQ 전기·전자 N N N N N 19140 560 2 3.01 2600661900 138112 65.25 18890 19230 18400 24150 13010 18580 18830.09 1.88 0 2613 19860 19220 18440 17800 17020 19540 18120 8 5570 100 11510 10 1 8096454 1550 -10.76 13.78 12 1.71 -1779.00 1389.00 53500 20240308 -64.22 9270 20241209 106.47 20750 -7.76 20250214 12560 52.39 20250203 53500 -64.22 20240308 9270 106.47 20241209 1.41 N 452430 100 8 억 152054 N N 0 N 00 N
4 20250306 141232 57 100.00 KOSDAQ 전기·전자 N N N N N 18940 360 2 1.94 1856532405 99108 46.83 18890 19030 18400 24150 13010 18580 18732.42 1.88 0 -7821 19860 19220 18440 17800 17020 19540 18120 8 5570 100 11510 10 1 8096454 1533 -10.65 13.64 12 1.22 -1779.00 1389.00 53500 20240308 -64.60 9270 20241209 104.31 20750 -8.72 20250214 12560 50.80 20250203 53500 -64.60 20240308 9270 104.31 20241209 1.41 N 452430 100 8 억 152054 N N 0 N 00 N
5 20250306 131233 57 100.00 KOSDAQ 전기·전자 N N N N N 18710 130 2 0.70 1114416325 59925 28.31 18890 19000 18400 24150 13010 18580 18596.85 1.88 0 -7064 19860 19220 18440 17800 17020 19540 18120 8 5570 100 11510 10 1 8096454 1515 -10.52 13.47 12 0.74 -1779.00 1389.00 53500 20240308 -65.03 9270 20241209 101.83 20750 -9.83 20250214 12560 48.96 20250203 53500 -65.03 20240308 9270 101.83 20241209 1.41 N 452430 100 8 억 152054 N N 0 N 00 N
6 20250306 121231 57 100.00 KOSDAQ 전기·전자 N N N N N 18520 -60 5 -0.32 918351845 49430 23.35 18890 19000 18400 24150 13010 18580 18578.84 1.88 0 -7371 19860 19220 18440 17800 17020 19540 18120 8 5570 100 11510 10 1 8096454 1499 -10.41 13.33 12 0.61 -1779.00 1389.00 53500 20240308 -65.38 9270 20241209 99.78 20750 -10.75 20250214 12560 47.45 20250203 53500 -65.38 20240308 9270 99.78 20241209 1.41 N 452430 100 8 억 152054 N N 0 N 00 N
7 20250306 111228 57 100.00 KOSDAQ 전기·전자 N N N N N 18520 -60 5 -0.32 860389755 46304 21.88 18890 19000 18400 24150 13010 18580 18581.33 1.88 0 -6152 19860 19220 18440 17800 17020 19540 18120 8 5570 100 11510 10 1 8096454 1499 -10.41 13.33 12 0.57 -1779.00 1389.00 53500 20240308 -65.38 9270 20241209 99.78 20750 -10.75 20250214 12560 47.45 20250203 53500 -65.38 20240308 9270 99.78 20241209 1.41 N 452430 100 8 억 152054 N N 0 N 00 N
8 20250306 101231 57 100.00 KOSDAQ 전기·전자 N N N N N 18540 -40 5 -0.22 728616210 39193 18.52 18890 19000 18400 24150 13010 18580 18590.47 1.88 0 -6918 19860 19220 18440 17800 17020 19540 18120 8 5570 100 11510 10 1 8096454 1501 -10.42 13.35 12 0.48 -1779.00 1389.00 53500 20240308 -65.35 9270 20241209 100.00 20750 -10.65 20250214 12560 47.61 20250203 53500 -65.35 20240308 9270 100.00 20241209 1.41 N 452430 100 8 억 152054 N N 0 N 00 N
9 20250306 091236 57 100.00 KOSDAQ 전기·전자 N N N N N 18560 -20 5 -0.11 272542330 14554 6.88 18890 19000 18560 24150 13010 18580 18726.28 1.88 0 -7373 19860 19220 18440 17800 17020 19540 18120 8 5570 100 11510 10 1 8096454 1503 -10.43 13.36 12 0.18 -1779.00 1389.00 53500 20240308 -65.31 9270 20241209 100.22 20750 -10.55 20250214 12560 47.77 20250203 53500 -65.31 20240308 9270 100.22 20241209 1.41 N 452430 100 8 억 152054 N N 0 N 00 N
10 20250305 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 18580 800 2 4.50 3909394260 210941 274.14 17910 19080 17660 23100 12450 17780 18533.08 1.47 0 36354 18520 18150 17440 17070 16360 18335 17255 8 5320 100 11020 10 1 8096454 1504 -10.44 13.38 12 2.61 -1779.00 1389.00 53500 20240308 -65.27 9270 20241209 100.43 20750 -10.46 20250214 12560 47.93 20250203 53500 -65.27 20240308 9270 100.43 20241209 1.55 N 452430 100 8 억 118824 N N 3 N 00 N
11 20250305 151222 57 100.00 KOSDAQ 전기·전자 N N N N N 18600 820 2 4.61 3820681530 206168 267.94 17910 19080 17660 23100 12450 17780 18531.88 1.47 0 35623 18520 18150 17440 17070 16360 18335 17255 8 5320 100 11020 10 1 8096454 1506 -10.46 13.39 12 2.55 -1779.00 1389.00 53500 20240308 -65.23 9270 20241209 100.65 20750 -10.36 20250214 12560 48.09 20250203 53500 -65.23 20240308 9270 100.65 20241209 1.55 N 452430 100 8 억 118824 N N 3 N 00 N
12 20250305 141222 57 100.00 KOSDAQ 전기·전자 N N N N N 18680 900 2 5.06 3665209595 197823 257.09 17910 19080 17660 23100 12450 17780 18527.72 1.47 0 36120 18520 18150 17440 17070 16360 18335 17255 8 5320 100 11020 10 1 8096454 1512 -10.50 13.45 12 2.44 -1779.00 1389.00 53500 20240308 -65.08 9270 20241209 101.51 20750 -9.98 20250214 12560 48.73 20250203 53500 -65.08 20240308 9270 101.51 20241209 1.55 N 452430 100 8 억 118824 N N 3 N 00 N