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
054040/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
20250312,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,0,3,0.00,139705490,30205,128.30,4655,4755,4605,5990,3230,4610,4625.24,0.00,0,7734,4670,4640,4590,4560,4510,4655,4575,80,1380,500,3310,5,1,16071290,741,3.41,0.49,12,0.19,1350.00,9329.00,7570,20240306,-39.10,4445,20241115,3.71,5320,-13.35,20250106,4540,1.54,20250311,7110,-35.16,20240313,4445,3.71,20241115,2.77,N,054040,500,80 억,,0,N,N,1,N,00,N
20250312,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,10,2,0.22,128838270,27848,118.29,4655,4755,4605,5990,3230,4610,4626.48,0.00,0,8043,4670,4640,4590,4560,4510,4655,4575,80,1380,500,3310,5,1,16071290,742,3.42,0.50,12,0.17,1350.00,9329.00,7570,20240306,-38.97,4445,20241115,3.94,5320,-13.16,20250106,4540,1.76,20250311,7110,-35.02,20240313,4445,3.94,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250312,140532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,20,2,0.43,62141250,13387,56.86,4655,4755,4615,5990,3230,4610,4641.91,0.00,0,3809,4670,4640,4590,4560,4510,4655,4575,80,1380,500,3310,5,1,16071290,744,3.43,0.50,12,0.08,1350.00,9329.00,7570,20240306,-38.84,4445,20241115,4.16,5320,-12.97,20250106,4540,1.98,20250311,7110,-34.88,20240313,4445,4.16,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250312,130533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,25,2,0.54,58534105,12608,53.56,4655,4755,4615,5990,3230,4610,4642.62,0.00,0,3808,4670,4640,4590,4560,4510,4655,4575,80,1380,500,3310,5,1,16071290,745,3.43,0.50,12,0.08,1350.00,9329.00,7570,20240306,-38.77,4445,20241115,4.27,5320,-12.88,20250106,4540,2.09,20250311,7110,-34.81,20240313,4445,4.27,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250312,120534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,30,2,0.65,34596370,7449,31.64,4655,4755,4615,5990,3230,4610,4644.43,0.00,0,630,4670,4640,4590,4560,4510,4655,4575,80,1380,500,3310,5,1,16071290,746,3.44,0.50,12,0.05,1350.00,9329.00,7570,20240306,-38.71,4445,20241115,4.39,5320,-12.78,20250106,4540,2.20,20250311,7110,-34.74,20240313,4445,4.39,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250312,110530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,40,2,0.87,21593305,4648,19.74,4655,4755,4615,5990,3230,4610,4645.72,0.00,0,1119,4670,4640,4590,4560,4510,4655,4575,80,1380,500,3310,5,1,16071290,747,3.44,0.50,12,0.03,1350.00,9329.00,7570,20240306,-38.57,4445,20241115,4.61,5320,-12.59,20250106,4540,2.42,20250311,7110,-34.60,20240313,4445,4.61,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250312,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,25,2,0.54,14853730,3195,13.57,4655,4755,4615,5990,3230,4610,4649.05,0.00,0,769,4670,4640,4590,4560,4510,4655,4575,80,1380,500,3310,5,1,16071290,745,3.43,0.50,12,0.02,1350.00,9329.00,7570,20240306,-38.77,4445,20241115,4.27,5320,-12.88,20250106,4540,2.09,20250311,7110,-34.81,20240313,4445,4.27,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250312,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,10,2,0.22,10164460,2184,9.28,4655,4755,4615,5990,3230,4610,4654.06,0.00,0,358,4670,4640,4590,4560,4510,4655,4575,80,1380,500,3310,5,1,16071290,742,3.42,0.50,12,0.01,1350.00,9329.00,7570,20240306,-38.97,4445,20241115,3.94,5320,-13.16,20250106,4540,1.76,20250311,7110,-35.02,20240313,4445,3.94,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250311,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,15,2,0.33,107587649,23437,72.20,4575,4620,4540,5970,3220,4595,4590.50,0.00,0,1072,4661,4627,4611,4577,4561,4620,4570,80,1375,500,3300,5,1,16071290,741,3.41,0.49,12,0.15,1350.00,9329.00,7570,20240306,-39.10,4445,20241115,3.71,5320,-13.35,20250106,4540,1.54,20250311,7130,-35.34,20240311,4445,3.71,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250311,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,15,2,0.33,106255719,23148,71.31,4575,4620,4540,5970,3220,4595,4590.28,0.00,0,1270,4661,4627,4611,4577,4561,4620,4570,80,1375,500,3300,5,1,16071290,741,3.41,0.49,12,0.14,1350.00,9329.00,7570,20240306,-39.10,4445,20241115,3.71,5320,-13.35,20250106,4540,1.54,20250311,7130,-35.34,20240311,4445,3.71,20241115,2.77,N,054040,500,80 억,,0,N,N,0,N,00,N
20250311,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,0,3,0.00,104824244,22837,70.35,4575,4620,4540,5970,3220,4595,4590.11,0.00,0,1235,4661,4627,4611,4577,4561,4620,4570,80,1375,500,3300,5,1,16071290,738,3.40,0.49,12,0.14,1350.00,9329.00,7570,20240306,-39.30,4445,20241115,3.37,5320,-13.63,20250106,4540,1.21,20250311,7130,-35.55,20240311,4445,3.37,20241115,2.77,N,054040,500,80 억,,0,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 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 0 3 0.00 139705490 30205 128.30 4655 4755 4605 5990 3230 4610 4625.24 0.00 0 7734 4670 4640 4590 4560 4510 4655 4575 80 1380 500 3310 5 1 16071290 741 3.41 0.49 12 0.19 1350.00 9329.00 7570 20240306 -39.10 4445 20241115 3.71 5320 -13.35 20250106 4540 1.54 20250311 7110 -35.16 20240313 4445 3.71 20241115 2.77 N 054040 500 80 억 0 N N 1 N 00 N
3 20250312 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 10 2 0.22 128838270 27848 118.29 4655 4755 4605 5990 3230 4610 4626.48 0.00 0 8043 4670 4640 4590 4560 4510 4655 4575 80 1380 500 3310 5 1 16071290 742 3.42 0.50 12 0.17 1350.00 9329.00 7570 20240306 -38.97 4445 20241115 3.94 5320 -13.16 20250106 4540 1.76 20250311 7110 -35.02 20240313 4445 3.94 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
4 20250312 140532 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 20 2 0.43 62141250 13387 56.86 4655 4755 4615 5990 3230 4610 4641.91 0.00 0 3809 4670 4640 4590 4560 4510 4655 4575 80 1380 500 3310 5 1 16071290 744 3.43 0.50 12 0.08 1350.00 9329.00 7570 20240306 -38.84 4445 20241115 4.16 5320 -12.97 20250106 4540 1.98 20250311 7110 -34.88 20240313 4445 4.16 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
5 20250312 130533 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 25 2 0.54 58534105 12608 53.56 4655 4755 4615 5990 3230 4610 4642.62 0.00 0 3808 4670 4640 4590 4560 4510 4655 4575 80 1380 500 3310 5 1 16071290 745 3.43 0.50 12 0.08 1350.00 9329.00 7570 20240306 -38.77 4445 20241115 4.27 5320 -12.88 20250106 4540 2.09 20250311 7110 -34.81 20240313 4445 4.27 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
6 20250312 120534 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 30 2 0.65 34596370 7449 31.64 4655 4755 4615 5990 3230 4610 4644.43 0.00 0 630 4670 4640 4590 4560 4510 4655 4575 80 1380 500 3310 5 1 16071290 746 3.44 0.50 12 0.05 1350.00 9329.00 7570 20240306 -38.71 4445 20241115 4.39 5320 -12.78 20250106 4540 2.20 20250311 7110 -34.74 20240313 4445 4.39 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
7 20250312 110530 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 40 2 0.87 21593305 4648 19.74 4655 4755 4615 5990 3230 4610 4645.72 0.00 0 1119 4670 4640 4590 4560 4510 4655 4575 80 1380 500 3310 5 1 16071290 747 3.44 0.50 12 0.03 1350.00 9329.00 7570 20240306 -38.57 4445 20241115 4.61 5320 -12.59 20250106 4540 2.42 20250311 7110 -34.60 20240313 4445 4.61 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
8 20250312 100532 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 25 2 0.54 14853730 3195 13.57 4655 4755 4615 5990 3230 4610 4649.05 0.00 0 769 4670 4640 4590 4560 4510 4655 4575 80 1380 500 3310 5 1 16071290 745 3.43 0.50 12 0.02 1350.00 9329.00 7570 20240306 -38.77 4445 20241115 4.27 5320 -12.88 20250106 4540 2.09 20250311 7110 -34.81 20240313 4445 4.27 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
9 20250312 090534 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 10 2 0.22 10164460 2184 9.28 4655 4755 4615 5990 3230 4610 4654.06 0.00 0 358 4670 4640 4590 4560 4510 4655 4575 80 1380 500 3310 5 1 16071290 742 3.42 0.50 12 0.01 1350.00 9329.00 7570 20240306 -38.97 4445 20241115 3.94 5320 -13.16 20250106 4540 1.76 20250311 7110 -35.02 20240313 4445 3.94 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
10 20250311 160527 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 15 2 0.33 107587649 23437 72.20 4575 4620 4540 5970 3220 4595 4590.50 0.00 0 1072 4661 4627 4611 4577 4561 4620 4570 80 1375 500 3300 5 1 16071290 741 3.41 0.49 12 0.15 1350.00 9329.00 7570 20240306 -39.10 4445 20241115 3.71 5320 -13.35 20250106 4540 1.54 20250311 7130 -35.34 20240311 4445 3.71 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
11 20250311 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 15 2 0.33 106255719 23148 71.31 4575 4620 4540 5970 3220 4595 4590.28 0.00 0 1270 4661 4627 4611 4577 4561 4620 4570 80 1375 500 3300 5 1 16071290 741 3.41 0.49 12 0.14 1350.00 9329.00 7570 20240306 -39.10 4445 20241115 3.71 5320 -13.35 20250106 4540 1.54 20250311 7130 -35.34 20240311 4445 3.71 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N
12 20250311 140531 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 0 3 0.00 104824244 22837 70.35 4575 4620 4540 5970 3220 4595 4590.11 0.00 0 1235 4661 4627 4611 4577 4561 4620 4570 80 1375 500 3300 5 1 16071290 738 3.40 0.49 12 0.14 1350.00 9329.00 7570 20240306 -39.30 4445 20241115 3.37 5320 -13.63 20250106 4540 1.21 20250311 7130 -35.55 20240311 4445 3.37 20241115 2.77 N 054040 500 80 억 0 N N 0 N 00 N