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
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
20250306,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,50,2,1.08,77387649,16688,85.10,4625,4670,4605,6000,3235,4620,4637.31,0.01,0,-3751,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,751,3.46,0.50,12,0.10,1350.00,9329.00,7570,20240306,-38.31,4445,20241115,5.06,5320,-12.22,20250106,4545,2.75,20250304,7570,-38.31,20240306,4445,5.06,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,30,2,0.65,66516414,14355,73.20,4625,4665,4605,6000,3235,4620,4633.68,0.01,0,-3267,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,747,3.44,0.50,12,0.09,1350.00,9329.00,7570,20240306,-38.57,4445,20241115,4.61,5320,-12.59,20250106,4545,2.31,20250304,7570,-38.57,20240306,4445,4.61,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,40,2,0.87,60391489,13039,66.49,4625,4665,4605,6000,3235,4620,4631.60,0.01,0,-2753,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,749,3.45,0.50,12,0.08,1350.00,9329.00,7570,20240306,-38.44,4445,20241115,4.84,5320,-12.41,20250106,4545,2.53,20250304,7570,-38.44,20240306,4445,4.84,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,20,2,0.43,42534009,9205,46.94,4625,4665,4605,6000,3235,4620,4620.75,0.01,0,-903,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,746,3.44,0.50,12,0.06,1350.00,9329.00,7570,20240306,-38.71,4445,20241115,4.39,5320,-12.78,20250106,4545,2.09,20250304,7570,-38.71,20240306,4445,4.39,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,15,2,0.32,41137739,8904,45.41,4625,4665,4605,6000,3235,4620,4620.14,0.01,0,-822,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,745,3.43,0.50,12,0.06,1350.00,9329.00,7570,20240306,-38.77,4445,20241115,4.27,5320,-12.88,20250106,4545,1.98,20250304,7570,-38.77,20240306,4445,4.27,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-15,5,-0.32,19508789,4223,21.53,4625,4665,4605,6000,3235,4620,4619.65,0.01,0,-782,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,740,3.41,0.49,12,0.03,1350.00,9329.00,7570,20240306,-39.17,4445,20241115,3.60,5320,-13.44,20250106,4545,1.32,20250304,7570,-39.17,20240306,4445,3.60,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,100522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-10,5,-0.22,16481324,3566,18.18,4625,4665,4610,6000,3235,4620,4621.80,0.01,0,-192,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,741,3.41,0.49,12,0.02,1350.00,9329.00,7570,20240306,-39.10,4445,20241115,3.71,5320,-13.35,20250106,4545,1.43,20250304,7570,-39.10,20240306,4445,3.71,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,090526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,5,2,0.11,27750,6,0.03,4625,4625,4625,6000,3235,4620,4625.00,0.01,0,0,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,743,3.43,0.50,12,0.00,1350.00,9329.00,7570,20240306,-38.90,4445,20241115,4.05,5320,-13.06,20250106,4545,1.76,20250304,7570,-38.90,20240306,4445,4.05,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250305,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,60,2,1.32,89884965,19594,65.02,4560,4665,4560,5920,3195,4560,4587.37,0.00,0,5563,4703,4631,4588,4516,4473,4610,4495,80,1360,500,3280,5,1,16071290,742,3.42,0.50,12,0.12,1350.00,9329.00,7570,20240306,-38.97,4445,20241115,3.94,5320,-13.16,20250106,4545,1.65,20250304,7570,-38.97,20240306,4445,3.94,20241115,2.82,N,054040,500,80 억,,0,N,N,0,N,00,N
20250305,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,55,2,1.21,87104935,18992,63.02,4560,4665,4560,5920,3195,4560,4586.40,0.00,0,5494,4703,4631,4588,4516,4473,4610,4495,80,1360,500,3280,5,1,16071290,742,3.42,0.49,12,0.12,1350.00,9329.00,7570,20240306,-39.04,4445,20241115,3.82,5320,-13.25,20250106,4545,1.54,20250304,7570,-39.04,20240306,4445,3.82,20241115,2.82,N,054040,500,80 억,,0,N,N,0,N,00,N
20250305,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,35,2,0.77,75137120,16397,54.41,4560,4665,4560,5920,3195,4560,4582.37,0.00,0,5786,4703,4631,4588,4516,4473,4610,4495,80,1360,500,3280,5,1,16071290,738,3.40,0.49,12,0.10,1350.00,9329.00,7570,20240306,-39.30,4445,20241115,3.37,5320,-13.63,20250106,4545,1.10,20250304,7570,-39.30,20240306,4445,3.37,20241115,2.82,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 20250306 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 50 2 1.08 77387649 16688 85.10 4625 4670 4605 6000 3235 4620 4637.31 0.01 0 -3751 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 751 3.46 0.50 12 0.10 1350.00 9329.00 7570 20240306 -38.31 4445 20241115 5.06 5320 -12.22 20250106 4545 2.75 20250304 7570 -38.31 20240306 4445 5.06 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
3 20250306 150523 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 30 2 0.65 66516414 14355 73.20 4625 4665 4605 6000 3235 4620 4633.68 0.01 0 -3267 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 747 3.44 0.50 12 0.09 1350.00 9329.00 7570 20240306 -38.57 4445 20241115 4.61 5320 -12.59 20250106 4545 2.31 20250304 7570 -38.57 20240306 4445 4.61 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
4 20250306 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 40 2 0.87 60391489 13039 66.49 4625 4665 4605 6000 3235 4620 4631.60 0.01 0 -2753 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 749 3.45 0.50 12 0.08 1350.00 9329.00 7570 20240306 -38.44 4445 20241115 4.84 5320 -12.41 20250106 4545 2.53 20250304 7570 -38.44 20240306 4445 4.84 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
5 20250306 130523 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 20 2 0.43 42534009 9205 46.94 4625 4665 4605 6000 3235 4620 4620.75 0.01 0 -903 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 746 3.44 0.50 12 0.06 1350.00 9329.00 7570 20240306 -38.71 4445 20241115 4.39 5320 -12.78 20250106 4545 2.09 20250304 7570 -38.71 20240306 4445 4.39 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
6 20250306 120523 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 15 2 0.32 41137739 8904 45.41 4625 4665 4605 6000 3235 4620 4620.14 0.01 0 -822 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 745 3.43 0.50 12 0.06 1350.00 9329.00 7570 20240306 -38.77 4445 20241115 4.27 5320 -12.88 20250106 4545 1.98 20250304 7570 -38.77 20240306 4445 4.27 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
7 20250306 110521 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 -15 5 -0.32 19508789 4223 21.53 4625 4665 4605 6000 3235 4620 4619.65 0.01 0 -782 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 740 3.41 0.49 12 0.03 1350.00 9329.00 7570 20240306 -39.17 4445 20241115 3.60 5320 -13.44 20250106 4545 1.32 20250304 7570 -39.17 20240306 4445 3.60 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
8 20250306 100522 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 -10 5 -0.22 16481324 3566 18.18 4625 4665 4610 6000 3235 4620 4621.80 0.01 0 -192 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 741 3.41 0.49 12 0.02 1350.00 9329.00 7570 20240306 -39.10 4445 20241115 3.71 5320 -13.35 20250106 4545 1.43 20250304 7570 -39.10 20240306 4445 3.71 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
9 20250306 090526 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 5 2 0.11 27750 6 0.03 4625 4625 4625 6000 3235 4620 4625.00 0.01 0 0 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 743 3.43 0.50 12 0.00 1350.00 9329.00 7570 20240306 -38.90 4445 20241115 4.05 5320 -13.06 20250106 4545 1.76 20250304 7570 -38.90 20240306 4445 4.05 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
10 20250305 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 60 2 1.32 89884965 19594 65.02 4560 4665 4560 5920 3195 4560 4587.37 0.00 0 5563 4703 4631 4588 4516 4473 4610 4495 80 1360 500 3280 5 1 16071290 742 3.42 0.50 12 0.12 1350.00 9329.00 7570 20240306 -38.97 4445 20241115 3.94 5320 -13.16 20250106 4545 1.65 20250304 7570 -38.97 20240306 4445 3.94 20241115 2.82 N 054040 500 80 억 0 N N 0 N 00 N
11 20250305 150519 57 100.00 KOSDAQ 전기·전자 N N N N N 4615 55 2 1.21 87104935 18992 63.02 4560 4665 4560 5920 3195 4560 4586.40 0.00 0 5494 4703 4631 4588 4516 4473 4610 4495 80 1360 500 3280 5 1 16071290 742 3.42 0.49 12 0.12 1350.00 9329.00 7570 20240306 -39.04 4445 20241115 3.82 5320 -13.25 20250106 4545 1.54 20250304 7570 -39.04 20240306 4445 3.82 20241115 2.82 N 054040 500 80 억 0 N N 0 N 00 N
12 20250305 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 35 2 0.77 75137120 16397 54.41 4560 4665 4560 5920 3195 4560 4582.37 0.00 0 5786 4703 4631 4588 4516 4473 4610 4495 80 1360 500 3280 5 1 16071290 738 3.40 0.49 12 0.10 1350.00 9329.00 7570 20240306 -39.30 4445 20241115 3.37 5320 -13.63 20250106 4545 1.10 20250304 7570 -39.30 20240306 4445 3.37 20241115 2.82 N 054040 500 80 억 0 N N 0 N 00 N