ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14870,-260,5,-1.72,1312293620,87673,111.54,15500,15500,14750,19660,10600,15130,14968.27,0.00,0,-20593,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2252,3.60,0.90,12,0.58,4136.00,16590.00,32400,20240320,-54.10,9900,20241209,50.20,19700,-24.52,20250218,12730,16.81,20250102,32400,-54.10,20240320,9900,50.20,20241209,4.61,N,054450,500,75 억,,0,N,N,24,N,00,N
20250318,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14840,-290,5,-1.92,1261821280,84274,107.21,15500,15500,14750,19660,10600,15130,14972.84,0.00,0,-21078,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2247,3.59,0.89,12,0.56,4136.00,16590.00,32400,20240320,-54.20,9900,20241209,49.90,19700,-24.67,20250218,12730,16.58,20250102,32400,-54.20,20240320,9900,49.90,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N
20250318,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14810,-320,5,-2.12,1096616740,73100,93.00,15500,15500,14780,19660,10600,15130,15001.60,0.00,0,-25699,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2243,3.58,0.89,12,0.48,4136.00,16590.00,32400,20240320,-54.29,9900,20241209,49.60,19700,-24.82,20250218,12730,16.34,20250102,32400,-54.29,20240320,9900,49.60,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N
20250318,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,-330,5,-2.18,970537820,64584,82.16,15500,15500,14800,19660,10600,15130,15027.53,0.00,0,-26059,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2241,3.58,0.89,12,0.43,4136.00,16590.00,32400,20240320,-54.32,9900,20241209,49.49,19700,-24.87,20250218,12730,16.26,20250102,32400,-54.32,20240320,9900,49.49,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N
20250318,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14880,-250,5,-1.65,842037695,55920,71.14,15500,15500,14870,19660,10600,15130,15057.90,0.00,0,-24572,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2253,3.60,0.90,12,0.37,4136.00,16590.00,32400,20240320,-54.07,9900,20241209,50.30,19700,-24.47,20250218,12730,16.89,20250102,32400,-54.07,20240320,9900,50.30,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N
20250318,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14910,-220,5,-1.45,718214350,47604,60.56,15500,15500,14880,19660,10600,15130,15087.27,0.00,0,-21689,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2258,3.60,0.90,12,0.31,4136.00,16590.00,32400,20240320,-53.98,9900,20241209,50.61,19700,-24.31,20250218,12730,17.12,20250102,32400,-53.98,20240320,9900,50.61,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N
20250318,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14955,-175,5,-1.16,435317145,28678,36.48,15500,15500,14950,19660,10600,15130,15179.48,0.00,0,-10459,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2265,3.62,0.90,12,0.19,4136.00,16590.00,32400,20240320,-53.84,9900,20241209,51.06,19700,-24.09,20250218,12730,17.48,20250102,32400,-53.84,20240320,9900,51.06,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N
20250318,090546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15120,-10,5,-0.07,202211960,13214,16.81,15500,15500,15120,19660,10600,15130,15302.86,0.00,0,-7001,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2290,3.66,0.91,12,0.09,4136.00,16590.00,32400,20240320,-53.33,9900,20241209,52.73,19700,-23.25,20250218,12730,18.77,20250102,32400,-53.33,20240320,9900,52.73,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N
20250317,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,30,2,0.20,1179199060,77706,75.98,15250,15380,15060,19630,10570,15100,15175.17,0.00,0,-1707,15573,15336,14893,14656,14213,15455,14775,76,4530,500,11170,10,1,15144233,2291,3.66,0.91,12,0.51,4136.00,16590.00,32400,20240320,-53.30,9900,20241209,52.83,19700,-23.20,20250218,12730,18.85,20250102,32400,-53.30,20240320,9900,52.83,20241209,4.58,N,054450,500,75 억,,0,N,N,53,N,00,N
20250317,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15095,-5,5,-0.03,1123170010,74000,72.35,15250,15380,15060,19630,10570,15100,15177.97,0.00,0,-753,15573,15336,14893,14656,14213,15455,14775,76,4530,500,11170,10,1,15144233,2286,3.65,0.91,12,0.49,4136.00,16590.00,32400,20240320,-53.41,9900,20241209,52.47,19700,-23.38,20250218,12730,18.58,20250102,32400,-53.41,20240320,9900,52.47,20241209,4.58,N,054450,500,75 억,,0,N,N,358,N,00,N
20250317,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,30,2,0.20,997342805,65677,64.22,15250,15380,15070,19630,10570,15100,15185.57,0.00,0,2925,15573,15336,14893,14656,14213,15455,14775,76,4530,500,11170,10,1,15144233,2291,3.66,0.91,12,0.43,4136.00,16590.00,32400,20240320,-53.30,9900,20241209,52.83,19700,-23.20,20250218,12730,18.85,20250102,32400,-53.30,20240320,9900,52.83,20241209,4.58,N,054450,500,75 억,,0,N,N,358,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 20250318 160543 57 100.00 KOSDAQ 전기·전자 N N N N N 14870 -260 5 -1.72 1312293620 87673 111.54 15500 15500 14750 19660 10600 15130 14968.27 0.00 0 -20593 15510 15320 15190 15000 14870 15255 14935 76 4530 500 11190 10 1 15144233 2252 3.60 0.90 12 0.58 4136.00 16590.00 32400 20240320 -54.10 9900 20241209 50.20 19700 -24.52 20250218 12730 16.81 20250102 32400 -54.10 20240320 9900 50.20 20241209 4.61 N 054450 500 75 억 0 N N 24 N 00 N
3 20250318 150546 57 100.00 KOSDAQ 전기·전자 N N N N N 14840 -290 5 -1.92 1261821280 84274 107.21 15500 15500 14750 19660 10600 15130 14972.84 0.00 0 -21078 15510 15320 15190 15000 14870 15255 14935 76 4530 500 11190 10 1 15144233 2247 3.59 0.89 12 0.56 4136.00 16590.00 32400 20240320 -54.20 9900 20241209 49.90 19700 -24.67 20250218 12730 16.58 20250102 32400 -54.20 20240320 9900 49.90 20241209 4.61 N 054450 500 75 억 0 N N 60 N 00 N
4 20250318 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 14810 -320 5 -2.12 1096616740 73100 93.00 15500 15500 14780 19660 10600 15130 15001.60 0.00 0 -25699 15510 15320 15190 15000 14870 15255 14935 76 4530 500 11190 10 1 15144233 2243 3.58 0.89 12 0.48 4136.00 16590.00 32400 20240320 -54.29 9900 20241209 49.60 19700 -24.82 20250218 12730 16.34 20250102 32400 -54.29 20240320 9900 49.60 20241209 4.61 N 054450 500 75 억 0 N N 60 N 00 N
5 20250318 130544 57 100.00 KOSDAQ 전기·전자 N N N N N 14800 -330 5 -2.18 970537820 64584 82.16 15500 15500 14800 19660 10600 15130 15027.53 0.00 0 -26059 15510 15320 15190 15000 14870 15255 14935 76 4530 500 11190 10 1 15144233 2241 3.58 0.89 12 0.43 4136.00 16590.00 32400 20240320 -54.32 9900 20241209 49.49 19700 -24.87 20250218 12730 16.26 20250102 32400 -54.32 20240320 9900 49.49 20241209 4.61 N 054450 500 75 억 0 N N 60 N 00 N
6 20250318 120544 57 100.00 KOSDAQ 전기·전자 N N N N N 14880 -250 5 -1.65 842037695 55920 71.14 15500 15500 14870 19660 10600 15130 15057.90 0.00 0 -24572 15510 15320 15190 15000 14870 15255 14935 76 4530 500 11190 10 1 15144233 2253 3.60 0.90 12 0.37 4136.00 16590.00 32400 20240320 -54.07 9900 20241209 50.30 19700 -24.47 20250218 12730 16.89 20250102 32400 -54.07 20240320 9900 50.30 20241209 4.61 N 054450 500 75 억 0 N N 60 N 00 N
7 20250318 110543 57 100.00 KOSDAQ 전기·전자 N N N N N 14910 -220 5 -1.45 718214350 47604 60.56 15500 15500 14880 19660 10600 15130 15087.27 0.00 0 -21689 15510 15320 15190 15000 14870 15255 14935 76 4530 500 11190 10 1 15144233 2258 3.60 0.90 12 0.31 4136.00 16590.00 32400 20240320 -53.98 9900 20241209 50.61 19700 -24.31 20250218 12730 17.12 20250102 32400 -53.98 20240320 9900 50.61 20241209 4.61 N 054450 500 75 억 0 N N 60 N 00 N
8 20250318 100545 57 100.00 KOSDAQ 전기·전자 N N N N N 14955 -175 5 -1.16 435317145 28678 36.48 15500 15500 14950 19660 10600 15130 15179.48 0.00 0 -10459 15510 15320 15190 15000 14870 15255 14935 76 4530 500 11190 10 1 15144233 2265 3.62 0.90 12 0.19 4136.00 16590.00 32400 20240320 -53.84 9900 20241209 51.06 19700 -24.09 20250218 12730 17.48 20250102 32400 -53.84 20240320 9900 51.06 20241209 4.61 N 054450 500 75 억 0 N N 60 N 00 N
9 20250318 090546 57 100.00 KOSDAQ 전기·전자 N N N N N 15120 -10 5 -0.07 202211960 13214 16.81 15500 15500 15120 19660 10600 15130 15302.86 0.00 0 -7001 15510 15320 15190 15000 14870 15255 14935 76 4530 500 11190 10 1 15144233 2290 3.66 0.91 12 0.09 4136.00 16590.00 32400 20240320 -53.33 9900 20241209 52.73 19700 -23.25 20250218 12730 18.77 20250102 32400 -53.33 20240320 9900 52.73 20241209 4.61 N 054450 500 75 억 0 N N 60 N 00 N
10 20250317 160543 57 100.00 KOSDAQ 전기·전자 N N N N N 15130 30 2 0.20 1179199060 77706 75.98 15250 15380 15060 19630 10570 15100 15175.17 0.00 0 -1707 15573 15336 14893 14656 14213 15455 14775 76 4530 500 11170 10 1 15144233 2291 3.66 0.91 12 0.51 4136.00 16590.00 32400 20240320 -53.30 9900 20241209 52.83 19700 -23.20 20250218 12730 18.85 20250102 32400 -53.30 20240320 9900 52.83 20241209 4.58 N 054450 500 75 억 0 N N 53 N 00 N
11 20250317 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 15095 -5 5 -0.03 1123170010 74000 72.35 15250 15380 15060 19630 10570 15100 15177.97 0.00 0 -753 15573 15336 14893 14656 14213 15455 14775 76 4530 500 11170 10 1 15144233 2286 3.65 0.91 12 0.49 4136.00 16590.00 32400 20240320 -53.41 9900 20241209 52.47 19700 -23.38 20250218 12730 18.58 20250102 32400 -53.41 20240320 9900 52.47 20241209 4.58 N 054450 500 75 억 0 N N 358 N 00 N
12 20250317 140543 57 100.00 KOSDAQ 전기·전자 N N N N N 15130 30 2 0.20 997342805 65677 64.22 15250 15380 15070 19630 10570 15100 15185.57 0.00 0 2925 15573 15336 14893 14656 14213 15455 14775 76 4530 500 11170 10 1 15144233 2291 3.66 0.91 12 0.43 4136.00 16590.00 32400 20240320 -53.30 9900 20241209 52.83 19700 -23.20 20250218 12730 18.85 20250102 32400 -53.30 20240320 9900 52.83 20241209 4.58 N 054450 500 75 억 0 N N 358 N 00 N