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
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
20250321,161345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17780,-450,5,-2.47,2300792070,125005,116.76,18160,19130,17680,23650,12770,18230,18412.72,2.36,0,-9748,19563,18896,18513,17846,17463,18705,17655,8,5420,100,11300,10,1,8146421,1448,-9.99,12.80,12,1.53,-1779.00,1389.00,51400,20240311,-65.41,9270,20241209,91.80,22000,-19.18,20250317,12560,41.56,20250203,39900,-55.44,20240321,9270,91.80,20241209,1.78,N,452430,100,8 억,,192502,N,N,3,N,00,N
20250321,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17740,-490,5,-2.69,2216630770,120262,112.33,18160,19130,17680,23650,12770,18230,18431.73,2.36,0,-9245,19563,18896,18513,17846,17463,18705,17655,8,5420,100,11300,10,1,8146421,1445,-9.97,12.77,12,1.48,-1779.00,1389.00,51400,20240311,-65.49,9270,20241209,91.37,22000,-19.36,20250317,12560,41.24,20250203,39900,-55.54,20240321,9270,91.37,20241209,1.78,N,452430,100,8 억,,192502,N,N,42,N,00,N
20250321,141333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17920,-310,5,-1.70,1988701230,107438,100.35,18160,19130,17900,23650,12770,18230,18510.30,2.36,0,-7584,19563,18896,18513,17846,17463,18705,17655,8,5420,100,11300,10,1,8146421,1460,-10.07,12.90,12,1.32,-1779.00,1389.00,51400,20240311,-65.14,9270,20241209,93.31,22000,-18.55,20250317,12560,42.68,20250203,39900,-55.09,20240321,9270,93.31,20241209,1.78,N,452430,100,8 억,,192502,N,N,42,N,00,N
20250321,131334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18350,120,2,0.66,1759327860,94734,88.48,18160,19130,18050,23650,12770,18230,18571.35,2.36,0,-4823,19563,18896,18513,17846,17463,18705,17655,8,5420,100,11300,10,1,8146421,1495,-10.31,13.21,12,1.16,-1779.00,1389.00,51400,20240311,-64.30,9270,20241209,97.95,22000,-16.59,20250317,12560,46.10,20250203,39900,-54.01,20240321,9270,97.95,20241209,1.78,N,452430,100,8 억,,192502,N,N,42,N,00,N
20250321,121333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18430,200,2,1.10,1678819950,90345,84.38,18160,19130,18050,23650,12770,18230,18582.44,2.36,0,-2382,19563,18896,18513,17846,17463,18705,17655,8,5420,100,11300,10,1,8146421,1501,-10.36,13.27,12,1.11,-1779.00,1389.00,51400,20240311,-64.14,9270,20241209,98.81,22000,-16.23,20250317,12560,46.74,20250203,39900,-53.81,20240321,9270,98.81,20241209,1.78,N,452430,100,8 억,,192502,N,N,42,N,00,N
20250321,111334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18410,180,2,0.99,1581169660,85052,79.44,18160,19130,18050,23650,12770,18230,18590.75,2.36,0,-124,19563,18896,18513,17846,17463,18705,17655,8,5420,100,11300,10,1,8146421,1500,-10.35,13.25,12,1.04,-1779.00,1389.00,51400,20240311,-64.18,9270,20241209,98.60,22000,-16.32,20250317,12560,46.58,20250203,39900,-53.86,20240321,9270,98.60,20241209,1.78,N,452430,100,8 억,,192502,N,N,42,N,00,N
20250321,101335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18320,90,2,0.49,1150272165,61651,57.58,18160,19130,18050,23650,12770,18230,18658.01,2.36,0,683,19563,18896,18513,17846,17463,18705,17655,8,5420,100,11300,10,1,8146421,1492,-10.30,13.19,12,0.76,-1779.00,1389.00,51400,20240311,-64.36,9270,20241209,97.63,22000,-16.73,20250317,12560,45.86,20250203,39900,-54.09,20240321,9270,97.63,20241209,1.78,N,452430,100,8 억,,192502,N,N,42,N,00,N
20250321,091342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18770,540,2,2.96,381821125,20296,18.96,18160,19130,18160,23650,12770,18230,18813.49,2.36,0,2530,19563,18896,18513,17846,17463,18705,17655,8,5420,100,11300,10,1,8146421,1529,-10.55,13.51,12,0.25,-1779.00,1389.00,51400,20240311,-63.48,9270,20241209,102.48,22000,-14.68,20250317,12560,49.44,20250203,39900,-52.96,20240321,9270,102.48,20241209,1.78,N,452430,100,8 억,,192502,N,N,42,N,00,N
20250320,161958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18230,-490,5,-2.62,1977801760,106339,55.04,18500,19180,18130,24300,13110,18720,18600.61,2.26,0,7004,20800,19760,19210,18170,17620,19485,17895,8,5580,100,11600,10,1,8096454,1476,-10.25,13.12,12,1.31,-1779.00,1389.00,53500,20240308,-65.93,9270,20241209,96.66,22000,-17.14,20250317,12560,45.14,20250203,39900,-54.31,20240321,9270,96.66,20241209,1.78,N,452430,100,8 억,,182998,N,N,42,N,00,N
20250320,151329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18180,-540,5,-2.88,1915877040,102941,53.28,18500,19180,18130,24300,13110,18720,18611.41,2.26,0,6543,20800,19760,19210,18170,17620,19485,17895,8,5580,100,11600,10,1,8096454,1472,-10.22,13.09,12,1.27,-1779.00,1389.00,53500,20240308,-66.02,9270,20241209,96.12,22000,-17.36,20250317,12560,44.75,20250203,39900,-54.44,20240321,9270,96.12,20241209,1.78,N,452430,100,8 억,,182998,N,N,8,N,00,N
20250320,141334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18420,-300,5,-1.60,1519428160,81205,42.03,18500,19180,18340,24300,13110,18720,18711.02,2.26,0,-3299,20800,19760,19210,18170,17620,19485,17895,8,5580,100,11600,10,1,8096454,1491,-10.35,13.26,12,1.00,-1779.00,1389.00,53500,20240308,-65.57,9270,20241209,98.71,22000,-16.27,20250317,12560,46.66,20250203,39900,-53.83,20240321,9270,98.71,20241209,1.78,N,452430,100,8 억,,182998,N,N,8,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 161345 57 100.00 KOSDAQ 전기·전자 N N N N N 17780 -450 5 -2.47 2300792070 125005 116.76 18160 19130 17680 23650 12770 18230 18412.72 2.36 0 -9748 19563 18896 18513 17846 17463 18705 17655 8 5420 100 11300 10 1 8146421 1448 -9.99 12.80 12 1.53 -1779.00 1389.00 51400 20240311 -65.41 9270 20241209 91.80 22000 -19.18 20250317 12560 41.56 20250203 39900 -55.44 20240321 9270 91.80 20241209 1.78 N 452430 100 8 억 192502 N N 3 N 00 N
3 20250321 151333 57 100.00 KOSDAQ 전기·전자 N N N N N 17740 -490 5 -2.69 2216630770 120262 112.33 18160 19130 17680 23650 12770 18230 18431.73 2.36 0 -9245 19563 18896 18513 17846 17463 18705 17655 8 5420 100 11300 10 1 8146421 1445 -9.97 12.77 12 1.48 -1779.00 1389.00 51400 20240311 -65.49 9270 20241209 91.37 22000 -19.36 20250317 12560 41.24 20250203 39900 -55.54 20240321 9270 91.37 20241209 1.78 N 452430 100 8 억 192502 N N 42 N 00 N
4 20250321 141333 57 100.00 KOSDAQ 전기·전자 N N N N N 17920 -310 5 -1.70 1988701230 107438 100.35 18160 19130 17900 23650 12770 18230 18510.30 2.36 0 -7584 19563 18896 18513 17846 17463 18705 17655 8 5420 100 11300 10 1 8146421 1460 -10.07 12.90 12 1.32 -1779.00 1389.00 51400 20240311 -65.14 9270 20241209 93.31 22000 -18.55 20250317 12560 42.68 20250203 39900 -55.09 20240321 9270 93.31 20241209 1.78 N 452430 100 8 억 192502 N N 42 N 00 N
5 20250321 131334 57 100.00 KOSDAQ 전기·전자 N N N N N 18350 120 2 0.66 1759327860 94734 88.48 18160 19130 18050 23650 12770 18230 18571.35 2.36 0 -4823 19563 18896 18513 17846 17463 18705 17655 8 5420 100 11300 10 1 8146421 1495 -10.31 13.21 12 1.16 -1779.00 1389.00 51400 20240311 -64.30 9270 20241209 97.95 22000 -16.59 20250317 12560 46.10 20250203 39900 -54.01 20240321 9270 97.95 20241209 1.78 N 452430 100 8 억 192502 N N 42 N 00 N
6 20250321 121333 57 100.00 KOSDAQ 전기·전자 N N N N N 18430 200 2 1.10 1678819950 90345 84.38 18160 19130 18050 23650 12770 18230 18582.44 2.36 0 -2382 19563 18896 18513 17846 17463 18705 17655 8 5420 100 11300 10 1 8146421 1501 -10.36 13.27 12 1.11 -1779.00 1389.00 51400 20240311 -64.14 9270 20241209 98.81 22000 -16.23 20250317 12560 46.74 20250203 39900 -53.81 20240321 9270 98.81 20241209 1.78 N 452430 100 8 억 192502 N N 42 N 00 N
7 20250321 111334 57 100.00 KOSDAQ 전기·전자 N N N N N 18410 180 2 0.99 1581169660 85052 79.44 18160 19130 18050 23650 12770 18230 18590.75 2.36 0 -124 19563 18896 18513 17846 17463 18705 17655 8 5420 100 11300 10 1 8146421 1500 -10.35 13.25 12 1.04 -1779.00 1389.00 51400 20240311 -64.18 9270 20241209 98.60 22000 -16.32 20250317 12560 46.58 20250203 39900 -53.86 20240321 9270 98.60 20241209 1.78 N 452430 100 8 억 192502 N N 42 N 00 N
8 20250321 101335 57 100.00 KOSDAQ 전기·전자 N N N N N 18320 90 2 0.49 1150272165 61651 57.58 18160 19130 18050 23650 12770 18230 18658.01 2.36 0 683 19563 18896 18513 17846 17463 18705 17655 8 5420 100 11300 10 1 8146421 1492 -10.30 13.19 12 0.76 -1779.00 1389.00 51400 20240311 -64.36 9270 20241209 97.63 22000 -16.73 20250317 12560 45.86 20250203 39900 -54.09 20240321 9270 97.63 20241209 1.78 N 452430 100 8 억 192502 N N 42 N 00 N
9 20250321 091342 57 100.00 KOSDAQ 전기·전자 N N N N N 18770 540 2 2.96 381821125 20296 18.96 18160 19130 18160 23650 12770 18230 18813.49 2.36 0 2530 19563 18896 18513 17846 17463 18705 17655 8 5420 100 11300 10 1 8146421 1529 -10.55 13.51 12 0.25 -1779.00 1389.00 51400 20240311 -63.48 9270 20241209 102.48 22000 -14.68 20250317 12560 49.44 20250203 39900 -52.96 20240321 9270 102.48 20241209 1.78 N 452430 100 8 억 192502 N N 42 N 00 N
10 20250320 161958 57 100.00 KOSDAQ 전기·전자 N N N N N 18230 -490 5 -2.62 1977801760 106339 55.04 18500 19180 18130 24300 13110 18720 18600.61 2.26 0 7004 20800 19760 19210 18170 17620 19485 17895 8 5580 100 11600 10 1 8096454 1476 -10.25 13.12 12 1.31 -1779.00 1389.00 53500 20240308 -65.93 9270 20241209 96.66 22000 -17.14 20250317 12560 45.14 20250203 39900 -54.31 20240321 9270 96.66 20241209 1.78 N 452430 100 8 억 182998 N N 42 N 00 N
11 20250320 151329 57 100.00 KOSDAQ 전기·전자 N N N N N 18180 -540 5 -2.88 1915877040 102941 53.28 18500 19180 18130 24300 13110 18720 18611.41 2.26 0 6543 20800 19760 19210 18170 17620 19485 17895 8 5580 100 11600 10 1 8096454 1472 -10.22 13.09 12 1.27 -1779.00 1389.00 53500 20240308 -66.02 9270 20241209 96.12 22000 -17.36 20250317 12560 44.75 20250203 39900 -54.44 20240321 9270 96.12 20241209 1.78 N 452430 100 8 억 182998 N N 8 N 00 N
12 20250320 141334 57 100.00 KOSDAQ 전기·전자 N N N N N 18420 -300 5 -1.60 1519428160 81205 42.03 18500 19180 18340 24300 13110 18720 18711.02 2.26 0 -3299 20800 19760 19210 18170 17620 19485 17895 8 5580 100 11600 10 1 8096454 1491 -10.35 13.26 12 1.00 -1779.00 1389.00 53500 20240308 -65.57 9270 20241209 98.71 22000 -16.27 20250317 12560 46.66 20250203 39900 -53.83 20240321 9270 98.71 20241209 1.78 N 452430 100 8 억 182998 N N 8 N 00 N