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
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
20250313,161305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19970,-80,5,-0.40,5722961885,277215,91.33,20600,21450,19970,26050,14050,20050,20644.68,2.48,0,-32954,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,10,1,8096454,1617,-11.23,14.38,12,3.42,-1779.00,1389.00,53500,20240308,-62.67,9270,20241209,115.43,21450,-6.90,20250313,12560,59.00,20250203,49800,-59.90,20240313,9270,115.43,20241209,1.60,N,452430,100,8 억,,201165,N,N,3,N,00,N
20250313,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,100,2,0.50,5586163010,270397,89.08,20600,21450,19970,26050,14050,20050,20659.12,2.48,0,-32176,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1631,-11.33,14.51,12,3.34,-1779.00,1389.00,53500,20240308,-62.34,9270,20241209,117.37,21450,-6.06,20250313,12560,60.43,20250203,49800,-59.54,20240313,9270,117.37,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N
20250313,141307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,0,3,0.00,5223352605,252294,83.12,20600,21450,19980,26050,14050,20050,20703.44,2.48,0,-35126,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1623,-11.27,14.43,12,3.12,-1779.00,1389.00,53500,20240308,-62.52,9270,20241209,116.29,21450,-6.53,20250313,12560,59.63,20250203,49800,-59.74,20240313,9270,116.29,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N
20250313,131306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,150,2,0.75,5089760280,245669,80.93,20600,21450,19980,26050,14050,20050,20717.96,2.48,0,-33557,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1635,-11.35,14.54,12,3.03,-1779.00,1389.00,53500,20240308,-62.24,9270,20241209,117.91,21450,-5.83,20250313,12560,60.83,20250203,49800,-59.44,20240313,9270,117.91,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N
20250313,121305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,150,2,0.75,4963787030,239427,78.88,20600,21450,19980,26050,14050,20050,20731.94,2.48,0,-32179,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1635,-11.35,14.54,12,2.96,-1779.00,1389.00,53500,20240308,-62.24,9270,20241209,117.91,21450,-5.83,20250313,12560,60.83,20250203,49800,-59.44,20240313,9270,117.91,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N
20250313,111308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,350,2,1.75,4440865700,213498,70.34,20600,21450,20200,26050,14050,20050,20800.50,2.48,0,-28876,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1652,-11.47,14.69,12,2.64,-1779.00,1389.00,53500,20240308,-61.87,9270,20241209,120.06,21450,-4.90,20250313,12560,62.42,20250203,49800,-59.04,20240313,9270,120.06,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N
20250313,101305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20800,750,2,3.74,3279890225,157312,51.83,20600,21450,20200,26050,14050,20050,20849.59,2.48,0,-7038,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1684,-11.69,14.97,12,1.94,-1779.00,1389.00,53500,20240308,-61.12,9270,20241209,124.38,21450,-3.03,20250313,12560,65.61,20250203,49800,-58.23,20240313,9270,124.38,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N
20250313,091309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,900,2,4.49,1706872650,82150,27.06,20600,21450,20200,26050,14050,20050,20777.51,2.48,0,-4899,21343,20696,19653,19006,17963,21020,19330,8,6000,100,12430,50,1,8096454,1696,-11.78,15.08,12,1.01,-1779.00,1389.00,53500,20240308,-60.84,9270,20241209,126.00,21450,-2.33,20250313,12560,66.80,20250203,49800,-57.93,20240313,9270,126.00,20241209,1.60,N,452430,100,8 억,,201165,N,N,25,N,00,N
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
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 161305 57 100.00 KOSDAQ 전기·전자 N N N N N 19970 -80 5 -0.40 5722961885 277215 91.33 20600 21450 19970 26050 14050 20050 20644.68 2.48 0 -32954 21343 20696 19653 19006 17963 21020 19330 8 6000 100 12430 10 1 8096454 1617 -11.23 14.38 12 3.42 -1779.00 1389.00 53500 20240308 -62.67 9270 20241209 115.43 21450 -6.90 20250313 12560 59.00 20250203 49800 -59.90 20240313 9270 115.43 20241209 1.60 N 452430 100 8 억 201165 N N 3 N 00 N
3 20250313 151306 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 100 2 0.50 5586163010 270397 89.08 20600 21450 19970 26050 14050 20050 20659.12 2.48 0 -32176 21343 20696 19653 19006 17963 21020 19330 8 6000 100 12430 50 1 8096454 1631 -11.33 14.51 12 3.34 -1779.00 1389.00 53500 20240308 -62.34 9270 20241209 117.37 21450 -6.06 20250313 12560 60.43 20250203 49800 -59.54 20240313 9270 117.37 20241209 1.60 N 452430 100 8 억 201165 N N 25 N 00 N
4 20250313 141307 57 100.00 KOSDAQ 전기·전자 N N N N N 20050 0 3 0.00 5223352605 252294 83.12 20600 21450 19980 26050 14050 20050 20703.44 2.48 0 -35126 21343 20696 19653 19006 17963 21020 19330 8 6000 100 12430 50 1 8096454 1623 -11.27 14.43 12 3.12 -1779.00 1389.00 53500 20240308 -62.52 9270 20241209 116.29 21450 -6.53 20250313 12560 59.63 20250203 49800 -59.74 20240313 9270 116.29 20241209 1.60 N 452430 100 8 억 201165 N N 25 N 00 N
5 20250313 131306 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 150 2 0.75 5089760280 245669 80.93 20600 21450 19980 26050 14050 20050 20717.96 2.48 0 -33557 21343 20696 19653 19006 17963 21020 19330 8 6000 100 12430 50 1 8096454 1635 -11.35 14.54 12 3.03 -1779.00 1389.00 53500 20240308 -62.24 9270 20241209 117.91 21450 -5.83 20250313 12560 60.83 20250203 49800 -59.44 20240313 9270 117.91 20241209 1.60 N 452430 100 8 억 201165 N N 25 N 00 N
6 20250313 121305 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 150 2 0.75 4963787030 239427 78.88 20600 21450 19980 26050 14050 20050 20731.94 2.48 0 -32179 21343 20696 19653 19006 17963 21020 19330 8 6000 100 12430 50 1 8096454 1635 -11.35 14.54 12 2.96 -1779.00 1389.00 53500 20240308 -62.24 9270 20241209 117.91 21450 -5.83 20250313 12560 60.83 20250203 49800 -59.44 20240313 9270 117.91 20241209 1.60 N 452430 100 8 억 201165 N N 25 N 00 N
7 20250313 111308 57 100.00 KOSDAQ 전기·전자 N N N N N 20400 350 2 1.75 4440865700 213498 70.34 20600 21450 20200 26050 14050 20050 20800.50 2.48 0 -28876 21343 20696 19653 19006 17963 21020 19330 8 6000 100 12430 50 1 8096454 1652 -11.47 14.69 12 2.64 -1779.00 1389.00 53500 20240308 -61.87 9270 20241209 120.06 21450 -4.90 20250313 12560 62.42 20250203 49800 -59.04 20240313 9270 120.06 20241209 1.60 N 452430 100 8 억 201165 N N 25 N 00 N
8 20250313 101305 57 100.00 KOSDAQ 전기·전자 N N N N N 20800 750 2 3.74 3279890225 157312 51.83 20600 21450 20200 26050 14050 20050 20849.59 2.48 0 -7038 21343 20696 19653 19006 17963 21020 19330 8 6000 100 12430 50 1 8096454 1684 -11.69 14.97 12 1.94 -1779.00 1389.00 53500 20240308 -61.12 9270 20241209 124.38 21450 -3.03 20250313 12560 65.61 20250203 49800 -58.23 20240313 9270 124.38 20241209 1.60 N 452430 100 8 억 201165 N N 25 N 00 N
9 20250313 091309 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 900 2 4.49 1706872650 82150 27.06 20600 21450 20200 26050 14050 20050 20777.51 2.48 0 -4899 21343 20696 19653 19006 17963 21020 19330 8 6000 100 12430 50 1 8096454 1696 -11.78 15.08 12 1.01 -1779.00 1389.00 53500 20240308 -60.84 9270 20241209 126.00 21450 -2.33 20250313 12560 66.80 20250203 49800 -57.93 20240313 9270 126.00 20241209 1.60 N 452430 100 8 억 201165 N N 25 N 00 N
10 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
11 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
12 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