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
054450/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
20250312,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,280,2,1.98,1271667290,88270,122.92,14150,14590,14150,18390,9910,14150,14406.45,0.00,0,20390,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2185,3.49,0.87,12,0.58,4136.00,16590.00,32400,20240320,-55.46,9900,20241209,45.76,19700,-26.75,20250218,12730,13.35,20250102,32400,-55.46,20240320,9900,45.76,20241209,4.67,N,054450,500,75 억,,0,N,N,51,N,00,N
20250312,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14490,340,2,2.40,1169148560,81181,113.04,14150,14590,14150,18390,9910,14150,14401.75,0.00,0,20273,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2194,3.50,0.87,12,0.54,4136.00,16590.00,32400,20240320,-55.28,9900,20241209,46.36,19700,-26.45,20250218,12730,13.83,20250102,32400,-55.28,20240320,9900,46.36,20241209,4.67,N,054450,500,75 억,,0,N,N,0,N,00,N
20250312,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14540,390,2,2.76,980966270,68175,94.93,14150,14590,14150,18390,9910,14150,14388.94,0.00,0,15898,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2202,3.52,0.88,12,0.45,4136.00,16590.00,32400,20240320,-55.12,9900,20241209,46.87,19700,-26.19,20250218,12730,14.22,20250102,32400,-55.12,20240320,9900,46.87,20241209,4.67,N,054450,500,75 억,,0,N,N,0,N,00,N
20250312,130535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,280,2,1.98,799701370,55686,77.54,14150,14520,14150,18390,9910,14150,14360.91,0.00,0,10538,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2185,3.49,0.87,12,0.37,4136.00,16590.00,32400,20240320,-55.46,9900,20241209,45.76,19700,-26.75,20250218,12730,13.35,20250102,32400,-55.46,20240320,9900,45.76,20241209,4.67,N,054450,500,75 억,,0,N,N,0,N,00,N
20250312,120537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14390,240,2,1.70,613741835,42820,59.63,14150,14460,14150,18390,9910,14150,14333.06,0.00,0,2424,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2179,3.48,0.87,12,0.28,4136.00,16590.00,32400,20240320,-55.59,9900,20241209,45.35,19700,-26.95,20250218,12730,13.04,20250102,32400,-55.59,20240320,9900,45.35,20241209,4.67,N,054450,500,75 억,,0,N,N,0,N,00,N
20250312,110532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14380,230,2,1.63,432079260,30195,42.05,14150,14460,14150,18390,9910,14150,14309.63,0.00,0,2566,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2178,3.48,0.87,12,0.20,4136.00,16590.00,32400,20240320,-55.62,9900,20241209,45.25,19700,-27.01,20250218,12730,12.96,20250102,32400,-55.62,20240320,9900,45.25,20241209,4.67,N,054450,500,75 억,,0,N,N,0,N,00,N
20250312,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,120,2,0.85,228554970,15989,22.26,14150,14460,14150,18390,9910,14150,14294.51,0.00,0,-1571,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2161,3.45,0.86,12,0.11,4136.00,16590.00,32400,20240320,-55.96,9900,20241209,44.14,19700,-27.56,20250218,12730,12.10,20250102,32400,-55.96,20240320,9900,44.14,20241209,4.67,N,054450,500,75 억,,0,N,N,0,N,00,N
20250312,090536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,120,2,0.85,43238650,3038,4.23,14150,14460,14150,18390,9910,14150,14232.60,0.00,0,-505,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2161,3.45,0.86,12,0.02,4136.00,16590.00,32400,20240320,-55.96,9900,20241209,44.14,19700,-27.56,20250218,12730,12.10,20250102,32400,-55.96,20240320,9900,44.14,20241209,4.67,N,054450,500,75 억,,0,N,N,0,N,00,N
20250311,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14150,-300,5,-2.08,1004012135,71295,70.88,14000,14280,13880,18780,10120,14450,14082.27,0.00,0,16744,15270,14860,14570,14160,13870,14715,14015,76,4330,500,10690,10,1,15144233,2143,3.42,0.85,12,0.47,4136.00,16590.00,32400,20240320,-56.33,9900,20241209,42.93,19700,-28.17,20250218,12730,11.15,20250102,32400,-56.33,20240320,9900,42.93,20241209,4.69,N,054450,500,75 억,,0,N,N,31,N,00,N
20250311,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,-290,5,-2.01,954157720,67773,67.38,14000,14280,13880,18780,10120,14450,14078.65,0.00,0,16421,15270,14860,14570,14160,13870,14715,14015,76,4330,500,10690,10,1,15144233,2144,3.42,0.85,12,0.45,4136.00,16590.00,32400,20240320,-56.30,9900,20241209,43.03,19700,-28.12,20250218,12730,11.23,20250102,32400,-56.30,20240320,9900,43.03,20241209,4.69,N,054450,500,75 억,,0,N,N,31,N,00,N
20250311,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,-190,5,-1.31,875579005,62225,61.86,14000,14280,13880,18780,10120,14450,14071.09,0.00,0,16929,15270,14860,14570,14160,13870,14715,14015,76,4330,500,10690,10,1,15144233,2160,3.45,0.86,12,0.41,4136.00,16590.00,32400,20240320,-55.99,9900,20241209,44.04,19700,-27.61,20250218,12730,12.02,20250102,32400,-55.99,20240320,9900,44.04,20241209,4.69,N,054450,500,75 억,,0,N,N,31,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 160535 57 100.00 KOSDAQ 전기·전자 N N N N N 14430 280 2 1.98 1271667290 88270 122.92 14150 14590 14150 18390 9910 14150 14406.45 0.00 0 20390 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2185 3.49 0.87 12 0.58 4136.00 16590.00 32400 20240320 -55.46 9900 20241209 45.76 19700 -26.75 20250218 12730 13.35 20250102 32400 -55.46 20240320 9900 45.76 20241209 4.67 N 054450 500 75 억 0 N N 51 N 00 N
3 20250312 150535 57 100.00 KOSDAQ 전기·전자 N N N N N 14490 340 2 2.40 1169148560 81181 113.04 14150 14590 14150 18390 9910 14150 14401.75 0.00 0 20273 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2194 3.50 0.87 12 0.54 4136.00 16590.00 32400 20240320 -55.28 9900 20241209 46.36 19700 -26.45 20250218 12730 13.83 20250102 32400 -55.28 20240320 9900 46.36 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N
4 20250312 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 14540 390 2 2.76 980966270 68175 94.93 14150 14590 14150 18390 9910 14150 14388.94 0.00 0 15898 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2202 3.52 0.88 12 0.45 4136.00 16590.00 32400 20240320 -55.12 9900 20241209 46.87 19700 -26.19 20250218 12730 14.22 20250102 32400 -55.12 20240320 9900 46.87 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N
5 20250312 130535 57 100.00 KOSDAQ 전기·전자 N N N N N 14430 280 2 1.98 799701370 55686 77.54 14150 14520 14150 18390 9910 14150 14360.91 0.00 0 10538 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2185 3.49 0.87 12 0.37 4136.00 16590.00 32400 20240320 -55.46 9900 20241209 45.76 19700 -26.75 20250218 12730 13.35 20250102 32400 -55.46 20240320 9900 45.76 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N
6 20250312 120537 57 100.00 KOSDAQ 전기·전자 N N N N N 14390 240 2 1.70 613741835 42820 59.63 14150 14460 14150 18390 9910 14150 14333.06 0.00 0 2424 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2179 3.48 0.87 12 0.28 4136.00 16590.00 32400 20240320 -55.59 9900 20241209 45.35 19700 -26.95 20250218 12730 13.04 20250102 32400 -55.59 20240320 9900 45.35 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N
7 20250312 110532 57 100.00 KOSDAQ 전기·전자 N N N N N 14380 230 2 1.63 432079260 30195 42.05 14150 14460 14150 18390 9910 14150 14309.63 0.00 0 2566 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2178 3.48 0.87 12 0.20 4136.00 16590.00 32400 20240320 -55.62 9900 20241209 45.25 19700 -27.01 20250218 12730 12.96 20250102 32400 -55.62 20240320 9900 45.25 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N
8 20250312 100535 57 100.00 KOSDAQ 전기·전자 N N N N N 14270 120 2 0.85 228554970 15989 22.26 14150 14460 14150 18390 9910 14150 14294.51 0.00 0 -1571 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2161 3.45 0.86 12 0.11 4136.00 16590.00 32400 20240320 -55.96 9900 20241209 44.14 19700 -27.56 20250218 12730 12.10 20250102 32400 -55.96 20240320 9900 44.14 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N
9 20250312 090536 57 100.00 KOSDAQ 전기·전자 N N N N N 14270 120 2 0.85 43238650 3038 4.23 14150 14460 14150 18390 9910 14150 14232.60 0.00 0 -505 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2161 3.45 0.86 12 0.02 4136.00 16590.00 32400 20240320 -55.96 9900 20241209 44.14 19700 -27.56 20250218 12730 12.10 20250102 32400 -55.96 20240320 9900 44.14 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N
10 20250311 160529 57 100.00 KOSDAQ 전기·전자 N N N N N 14150 -300 5 -2.08 1004012135 71295 70.88 14000 14280 13880 18780 10120 14450 14082.27 0.00 0 16744 15270 14860 14570 14160 13870 14715 14015 76 4330 500 10690 10 1 15144233 2143 3.42 0.85 12 0.47 4136.00 16590.00 32400 20240320 -56.33 9900 20241209 42.93 19700 -28.17 20250218 12730 11.15 20250102 32400 -56.33 20240320 9900 42.93 20241209 4.69 N 054450 500 75 억 0 N N 31 N 00 N
11 20250311 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 14160 -290 5 -2.01 954157720 67773 67.38 14000 14280 13880 18780 10120 14450 14078.65 0.00 0 16421 15270 14860 14570 14160 13870 14715 14015 76 4330 500 10690 10 1 15144233 2144 3.42 0.85 12 0.45 4136.00 16590.00 32400 20240320 -56.30 9900 20241209 43.03 19700 -28.12 20250218 12730 11.23 20250102 32400 -56.30 20240320 9900 43.03 20241209 4.69 N 054450 500 75 억 0 N N 31 N 00 N
12 20250311 140533 57 100.00 KOSDAQ 전기·전자 N N N N N 14260 -190 5 -1.31 875579005 62225 61.86 14000 14280 13880 18780 10120 14450 14071.09 0.00 0 16929 15270 14860 14570 14160 13870 14715 14015 76 4330 500 10690 10 1 15144233 2160 3.45 0.86 12 0.41 4136.00 16590.00 32400 20240320 -55.99 9900 20241209 44.04 19700 -27.61 20250218 12730 12.02 20250102 32400 -55.99 20240320 9900 44.04 20241209 4.69 N 054450 500 75 억 0 N N 31 N 00 N