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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-80,5,-0.95,102910640,12292,27.11,8400,8480,8290,10890,5870,8380,8373.91,10.68,0,574,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1372,16.31,0.38,12,0.07,509.00,21632.00,8600,20250226,-3.49,6380,20240805,30.09,8600,-3.49,20250226,7780,6.68,20250102,8600,-3.49,20250226,6380,30.09,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N
20250306,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-70,5,-0.84,95801490,11436,25.22,8400,8480,8290,10890,5870,8380,8377.19,10.68,0,283,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1373,16.33,0.38,12,0.07,509.00,21632.00,8600,20250226,-3.37,6380,20240805,30.25,8600,-3.37,20250226,7780,6.81,20250102,8600,-3.37,20250226,6380,30.25,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N
20250306,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-70,5,-0.84,70608820,8399,18.52,8400,8480,8300,10890,5870,8380,8406.81,10.68,0,252,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1373,16.33,0.38,12,0.05,509.00,21632.00,8600,20250226,-3.37,6380,20240805,30.25,8600,-3.37,20250226,7780,6.81,20250102,8600,-3.37,20250226,6380,30.25,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N
20250306,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-30,5,-0.36,68704150,8170,18.02,8400,8480,8300,10890,5870,8380,8409.32,10.68,0,230,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1380,16.40,0.39,12,0.05,509.00,21632.00,8600,20250226,-2.91,6380,20240805,30.88,8600,-2.91,20250226,7780,7.33,20250102,8600,-2.91,20250226,6380,30.88,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N
20250306,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-50,5,-0.60,67496610,8025,17.70,8400,8480,8300,10890,5870,8380,8410.79,10.68,0,189,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1377,16.37,0.39,12,0.05,509.00,21632.00,8600,20250226,-3.14,6380,20240805,30.56,8600,-3.14,20250226,7780,7.07,20250102,8600,-3.14,20250226,6380,30.56,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N
20250306,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-30,5,-0.36,59519720,7068,15.59,8400,8480,8300,10890,5870,8380,8421.01,10.68,0,119,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1380,16.40,0.39,12,0.04,509.00,21632.00,8600,20250226,-2.91,6380,20240805,30.88,8600,-2.91,20250226,7780,7.33,20250102,8600,-2.91,20250226,6380,30.88,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N
20250306,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,-60,5,-0.72,51593080,6116,13.49,8400,8480,8320,10890,5870,8380,8435.76,10.68,0,53,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1375,16.35,0.38,12,0.04,509.00,21632.00,8600,20250226,-3.26,6380,20240805,30.41,8600,-3.26,20250226,7780,6.94,20250102,8600,-3.26,20250226,6380,30.41,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N
20250306,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,0,3,0.00,997480,119,0.26,8400,8400,8370,10890,5870,8380,8382.18,10.68,0,61,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1385,16.46,0.39,12,0.00,509.00,21632.00,8600,20250226,-2.56,6380,20240805,31.35,8600,-2.56,20250226,7780,7.71,20250102,8600,-2.56,20250226,6380,31.35,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N
20250305,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,60,2,0.72,381110140,45347,124.33,8440,8460,8330,10810,5830,8320,8404.31,10.71,0,-4715,8606,8462,8356,8212,8106,8535,8285,83,2490,500,5990,10,1,16527174,1385,16.46,0.39,12,0.27,509.00,21632.00,8600,20250226,-2.56,6380,20240805,31.35,8600,-2.56,20250226,7780,7.71,20250102,8600,-2.56,20250226,6380,31.35,20240805,0.47,N,052330,500,82 억,,1769971,N,N,0,N,00,N
20250305,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,20,2,0.24,370675800,44097,120.90,8440,8460,8330,10810,5830,8320,8405.92,10.71,0,-4244,8606,8462,8356,8212,8106,8535,8285,83,2490,500,5990,10,1,16527174,1378,16.39,0.39,12,0.27,509.00,21632.00,8600,20250226,-3.02,6380,20240805,30.72,8600,-3.02,20250226,7780,7.20,20250102,8600,-3.02,20250226,6380,30.72,20240805,0.47,N,052330,500,82 억,,1769971,N,N,0,N,00,N
20250305,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,80,2,0.96,369941760,44009,120.66,8440,8460,8330,10810,5830,8320,8406.05,10.71,0,-4209,8606,8462,8356,8212,8106,8535,8285,83,2490,500,5990,10,1,16527174,1388,16.50,0.39,12,0.27,509.00,21632.00,8600,20250226,-2.33,6380,20240805,31.66,8600,-2.33,20250226,7780,7.97,20250102,8600,-2.33,20250226,6380,31.66,20240805,0.47,N,052330,500,82 억,,1769971,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 20250306 160515 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 -80 5 -0.95 102910640 12292 27.11 8400 8480 8290 10890 5870 8380 8373.91 10.68 0 574 8520 8450 8390 8320 8260 8420 8290 83 2510 500 6030 10 1 16527174 1372 16.31 0.38 12 0.07 509.00 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 0.45 N 052330 500 82 억 1765385 N N 0 N 00 N
3 20250306 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 8310 -70 5 -0.84 95801490 11436 25.22 8400 8480 8290 10890 5870 8380 8377.19 10.68 0 283 8520 8450 8390 8320 8260 8420 8290 83 2510 500 6030 10 1 16527174 1373 16.33 0.38 12 0.07 509.00 21632.00 8600 20250226 -3.37 6380 20240805 30.25 8600 -3.37 20250226 7780 6.81 20250102 8600 -3.37 20250226 6380 30.25 20240805 0.45 N 052330 500 82 억 1765385 N N 0 N 00 N
4 20250306 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 8310 -70 5 -0.84 70608820 8399 18.52 8400 8480 8300 10890 5870 8380 8406.81 10.68 0 252 8520 8450 8390 8320 8260 8420 8290 83 2510 500 6030 10 1 16527174 1373 16.33 0.38 12 0.05 509.00 21632.00 8600 20250226 -3.37 6380 20240805 30.25 8600 -3.37 20250226 7780 6.81 20250102 8600 -3.37 20250226 6380 30.25 20240805 0.45 N 052330 500 82 억 1765385 N N 0 N 00 N
5 20250306 130514 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 -30 5 -0.36 68704150 8170 18.02 8400 8480 8300 10890 5870 8380 8409.32 10.68 0 230 8520 8450 8390 8320 8260 8420 8290 83 2510 500 6030 10 1 16527174 1380 16.40 0.39 12 0.05 509.00 21632.00 8600 20250226 -2.91 6380 20240805 30.88 8600 -2.91 20250226 7780 7.33 20250102 8600 -2.91 20250226 6380 30.88 20240805 0.45 N 052330 500 82 억 1765385 N N 0 N 00 N
6 20250306 120514 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 -50 5 -0.60 67496610 8025 17.70 8400 8480 8300 10890 5870 8380 8410.79 10.68 0 189 8520 8450 8390 8320 8260 8420 8290 83 2510 500 6030 10 1 16527174 1377 16.37 0.39 12 0.05 509.00 21632.00 8600 20250226 -3.14 6380 20240805 30.56 8600 -3.14 20250226 7780 7.07 20250102 8600 -3.14 20250226 6380 30.56 20240805 0.45 N 052330 500 82 억 1765385 N N 0 N 00 N
7 20250306 110512 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 -30 5 -0.36 59519720 7068 15.59 8400 8480 8300 10890 5870 8380 8421.01 10.68 0 119 8520 8450 8390 8320 8260 8420 8290 83 2510 500 6030 10 1 16527174 1380 16.40 0.39 12 0.04 509.00 21632.00 8600 20250226 -2.91 6380 20240805 30.88 8600 -2.91 20250226 7780 7.33 20250102 8600 -2.91 20250226 6380 30.88 20240805 0.45 N 052330 500 82 억 1765385 N N 0 N 00 N
8 20250306 100513 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 -60 5 -0.72 51593080 6116 13.49 8400 8480 8320 10890 5870 8380 8435.76 10.68 0 53 8520 8450 8390 8320 8260 8420 8290 83 2510 500 6030 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 0.45 N 052330 500 82 억 1765385 N N 0 N 00 N
9 20250306 090516 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 0 3 0.00 997480 119 0.26 8400 8400 8370 10890 5870 8380 8382.18 10.68 0 61 8520 8450 8390 8320 8260 8420 8290 83 2510 500 6030 10 1 16527174 1385 16.46 0.39 12 0.00 509.00 21632.00 8600 20250226 -2.56 6380 20240805 31.35 8600 -2.56 20250226 7780 7.71 20250102 8600 -2.56 20250226 6380 31.35 20240805 0.45 N 052330 500 82 억 1765385 N N 0 N 00 N
10 20250305 160509 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 60 2 0.72 381110140 45347 124.33 8440 8460 8330 10810 5830 8320 8404.31 10.71 0 -4715 8606 8462 8356 8212 8106 8535 8285 83 2490 500 5990 10 1 16527174 1385 16.46 0.39 12 0.27 509.00 21632.00 8600 20250226 -2.56 6380 20240805 31.35 8600 -2.56 20250226 7780 7.71 20250102 8600 -2.56 20250226 6380 31.35 20240805 0.47 N 052330 500 82 억 1769971 N N 0 N 00 N
11 20250305 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 8340 20 2 0.24 370675800 44097 120.90 8440 8460 8330 10810 5830 8320 8405.92 10.71 0 -4244 8606 8462 8356 8212 8106 8535 8285 83 2490 500 5990 10 1 16527174 1378 16.39 0.39 12 0.27 509.00 21632.00 8600 20250226 -3.02 6380 20240805 30.72 8600 -3.02 20250226 7780 7.20 20250102 8600 -3.02 20250226 6380 30.72 20240805 0.47 N 052330 500 82 억 1769971 N N 0 N 00 N
12 20250305 140509 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 80 2 0.96 369941760 44009 120.66 8440 8460 8330 10810 5830 8320 8406.05 10.71 0 -4209 8606 8462 8356 8212 8106 8535 8285 83 2490 500 5990 10 1 16527174 1388 16.50 0.39 12 0.27 509.00 21632.00 8600 20250226 -2.33 6380 20240805 31.66 8600 -2.33 20250226 7780 7.97 20250102 8600 -2.33 20250226 6380 31.66 20240805 0.47 N 052330 500 82 억 1769971 N N 0 N 00 N