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
052330/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
20250312,160523,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8770,520,2,6.30,620246535,72147,800.57,8320,8780,8250,10720,5780,8250,8596.41,10.73,0,6511,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1449,17.23,0.41,12,0.44,509.00,21632.00,8780,20250312,-0.11,6380,20240805,37.46,8780,-0.11,20250312,7780,12.72,20250102,8780,-0.11,20250312,6380,37.46,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,260,2,3.15,207308120,24629,273.29,8320,8540,8250,10720,5780,8250,8417.24,10.73,0,-5108,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1406,16.72,0.39,12,0.15,509.00,21632.00,8600,20250226,-1.05,6380,20240805,33.39,8600,-1.05,20250226,7780,9.38,20250102,8600,-1.05,20250226,6380,33.39,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,70,2,0.85,70812820,8519,94.53,8320,8340,8250,10720,5780,8250,8312.34,10.73,0,-2172,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1375,16.35,0.38,12,0.05,509.00,21632.00,8600,20250226,-3.26,6380,20240805,30.41,8600,-3.26,20250226,7780,6.94,20250102,8600,-3.26,20250226,6380,30.41,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,70,2,0.85,54761290,6590,73.12,8320,8330,8250,10720,5780,8250,8309.76,10.73,0,-1639,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1375,16.35,0.38,12,0.04,509.00,21632.00,8600,20250226,-3.26,6380,20240805,30.41,8600,-3.26,20250226,7780,6.94,20250102,8600,-3.26,20250226,6380,30.41,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,120525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,20,2,0.24,10922030,1319,14.64,8320,8320,8250,10720,5780,8250,8280.54,10.73,0,277,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1367,16.25,0.38,12,0.01,509.00,21632.00,8600,20250226,-3.84,6380,20240805,29.62,8600,-3.84,20250226,7780,6.30,20250102,8600,-3.84,20250226,6380,29.62,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,20,2,0.24,7996350,965,10.71,8320,8320,8250,10720,5780,8250,8286.37,10.73,0,119,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1367,16.25,0.38,12,0.01,509.00,21632.00,8600,20250226,-3.84,6380,20240805,29.62,8600,-3.84,20250226,7780,6.30,20250102,8600,-3.84,20250226,6380,29.62,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,50,2,0.61,6245300,754,8.37,8320,8320,8250,10720,5780,8250,8282.89,10.73,0,62,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1372,16.31,0.38,12,0.00,509.00,21632.00,8600,20250226,-3.49,6380,20240805,30.09,8600,-3.49,20250226,7780,6.68,20250102,8600,-3.49,20250226,6380,30.09,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,0,3,0.00,752140,91,1.01,8320,8320,8250,10720,5780,8250,8265.27,10.73,0,53,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1363,16.21,0.38,12,0.00,509.00,21632.00,8600,20250226,-4.07,6380,20240805,29.31,8600,-4.07,20250226,7780,6.04,20250102,8600,-4.07,20250226,6380,29.31,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250311,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,0,3,0.00,74023390,9012,274.67,8250,8330,8140,10720,5780,8250,8213.87,10.71,0,-1549,8336,8292,8256,8212,8176,8275,8195,83,2470,500,5940,10,1,16527174,1363,16.21,0.38,12,0.05,509.00,21632.00,8600,20250226,-4.07,6380,20240805,29.31,8600,-4.07,20250226,7780,6.04,20250102,8600,-4.07,20250226,6380,29.31,20240805,0.39,N,052330,500,82 억,,1769710,N,N,0,N,00,N
20250311,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,0,3,0.00,73363390,8932,272.23,8250,8330,8140,10720,5780,8250,8213.55,10.71,0,-1542,8336,8292,8256,8212,8176,8275,8195,83,2470,500,5940,10,1,16527174,1363,16.21,0.38,12,0.05,509.00,21632.00,8600,20250226,-4.07,6380,20240805,29.31,8600,-4.07,20250226,7780,6.04,20250102,8600,-4.07,20250226,6380,29.31,20240805,0.39,N,052330,500,82 억,,1769710,N,N,0,N,00,N
20250311,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,0,3,0.00,66300510,8074,246.08,8250,8330,8140,10720,5780,8250,8211.61,10.71,0,-1564,8336,8292,8256,8212,8176,8275,8195,83,2470,500,5940,10,1,16527174,1363,16.21,0.38,12,0.05,509.00,21632.00,8600,20250226,-4.07,6380,20240805,29.31,8600,-4.07,20250226,7780,6.04,20250102,8600,-4.07,20250226,6380,29.31,20240805,0.39,N,052330,500,82 억,,1769710,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 20250312 160523 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8770 520 2 6.30 620246535 72147 800.57 8320 8780 8250 10720 5780 8250 8596.41 10.73 0 6511 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1449 17.23 0.41 12 0.44 509.00 21632.00 8780 20250312 -0.11 6380 20240805 37.46 8780 -0.11 20250312 7780 12.72 20250102 8780 -0.11 20250312 6380 37.46 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
3 20250312 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 260 2 3.15 207308120 24629 273.29 8320 8540 8250 10720 5780 8250 8417.24 10.73 0 -5108 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1406 16.72 0.39 12 0.15 509.00 21632.00 8600 20250226 -1.05 6380 20240805 33.39 8600 -1.05 20250226 7780 9.38 20250102 8600 -1.05 20250226 6380 33.39 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
4 20250312 140523 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 70 2 0.85 70812820 8519 94.53 8320 8340 8250 10720 5780 8250 8312.34 10.73 0 -2172 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1375 16.35 0.38 12 0.05 509.00 21632.00 8600 20250226 -3.26 6380 20240805 30.41 8600 -3.26 20250226 7780 6.94 20250102 8600 -3.26 20250226 6380 30.41 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
5 20250312 130523 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 70 2 0.85 54761290 6590 73.12 8320 8330 8250 10720 5780 8250 8309.76 10.73 0 -1639 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1375 16.35 0.38 12 0.04 509.00 21632.00 8600 20250226 -3.26 6380 20240805 30.41 8600 -3.26 20250226 7780 6.94 20250102 8600 -3.26 20250226 6380 30.41 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
6 20250312 120525 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 20 2 0.24 10922030 1319 14.64 8320 8320 8250 10720 5780 8250 8280.54 10.73 0 277 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1367 16.25 0.38 12 0.01 509.00 21632.00 8600 20250226 -3.84 6380 20240805 29.62 8600 -3.84 20250226 7780 6.30 20250102 8600 -3.84 20250226 6380 29.62 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
7 20250312 110521 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 20 2 0.24 7996350 965 10.71 8320 8320 8250 10720 5780 8250 8286.37 10.73 0 119 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1367 16.25 0.38 12 0.01 509.00 21632.00 8600 20250226 -3.84 6380 20240805 29.62 8600 -3.84 20250226 7780 6.30 20250102 8600 -3.84 20250226 6380 29.62 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
8 20250312 100523 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 50 2 0.61 6245300 754 8.37 8320 8320 8250 10720 5780 8250 8282.89 10.73 0 62 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1372 16.31 0.38 12 0.00 509.00 21632.00 8600 20250226 -3.49 6380 20240805 30.09 8600 -3.49 20250226 7780 6.68 20250102 8600 -3.49 20250226 6380 30.09 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
9 20250312 090525 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 0 3 0.00 752140 91 1.01 8320 8320 8250 10720 5780 8250 8265.27 10.73 0 53 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1363 16.21 0.38 12 0.00 509.00 21632.00 8600 20250226 -4.07 6380 20240805 29.31 8600 -4.07 20250226 7780 6.04 20250102 8600 -4.07 20250226 6380 29.31 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
10 20250311 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 0 3 0.00 74023390 9012 274.67 8250 8330 8140 10720 5780 8250 8213.87 10.71 0 -1549 8336 8292 8256 8212 8176 8275 8195 83 2470 500 5940 10 1 16527174 1363 16.21 0.38 12 0.05 509.00 21632.00 8600 20250226 -4.07 6380 20240805 29.31 8600 -4.07 20250226 7780 6.04 20250102 8600 -4.07 20250226 6380 29.31 20240805 0.39 N 052330 500 82 억 1769710 N N 0 N 00 N
11 20250311 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 0 3 0.00 73363390 8932 272.23 8250 8330 8140 10720 5780 8250 8213.55 10.71 0 -1542 8336 8292 8256 8212 8176 8275 8195 83 2470 500 5940 10 1 16527174 1363 16.21 0.38 12 0.05 509.00 21632.00 8600 20250226 -4.07 6380 20240805 29.31 8600 -4.07 20250226 7780 6.04 20250102 8600 -4.07 20250226 6380 29.31 20240805 0.39 N 052330 500 82 억 1769710 N N 0 N 00 N
12 20250311 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 0 3 0.00 66300510 8074 246.08 8250 8330 8140 10720 5780 8250 8211.61 10.71 0 -1564 8336 8292 8256 8212 8176 8275 8195 83 2470 500 5940 10 1 16527174 1363 16.21 0.38 12 0.05 509.00 21632.00 8600 20250226 -4.07 6380 20240805 29.31 8600 -4.07 20250226 7780 6.04 20250102 8600 -4.07 20250226 6380 29.31 20240805 0.39 N 052330 500 82 억 1769710 N N 0 N 00 N