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
054210/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
20250306,160525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4990,-120,5,-2.35,473691376,94742,88.78,5150,5150,4950,6640,3580,5110,4999.80,3.66,0,-24147,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,5,1,25291210,1262,8.69,0.53,12,0.37,574.00,9453.00,10830,20240703,-53.92,4050,20241209,23.21,5400,-7.59,20250227,4450,12.13,20250203,10830,-53.92,20240703,4050,23.21,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N
20250306,150524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4965,-145,5,-2.84,438299796,87625,82.12,5150,5150,4950,6640,3580,5110,5001.99,3.66,0,-19241,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,5,1,25291210,1256,8.65,0.53,12,0.35,574.00,9453.00,10830,20240703,-54.16,4050,20241209,22.59,5400,-8.06,20250227,4450,11.57,20250203,10830,-54.16,20240703,4050,22.59,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N
20250306,140523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5020,-90,5,-1.76,344994731,68864,64.53,5150,5150,4960,6640,3580,5110,5009.80,3.66,0,-18465,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,10,1,25291210,1270,8.75,0.53,12,0.27,574.00,9453.00,10830,20240703,-53.65,4050,20241209,23.95,5400,-7.04,20250227,4450,12.81,20250203,10830,-53.65,20240703,4050,23.95,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N
20250306,130524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5030,-80,5,-1.57,317326329,63327,59.34,5150,5150,4960,6640,3580,5110,5010.92,3.66,0,-19146,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,10,1,25291210,1272,8.76,0.53,12,0.25,574.00,9453.00,10830,20240703,-53.55,4050,20241209,24.20,5400,-6.85,20250227,4450,13.03,20250203,10830,-53.55,20240703,4050,24.20,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N
20250306,120524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,-70,5,-1.37,277030944,55283,51.81,5150,5150,4960,6640,3580,5110,5011.14,3.66,0,-22063,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,10,1,25291210,1275,8.78,0.53,12,0.22,574.00,9453.00,10830,20240703,-53.46,4050,20241209,24.44,5400,-6.67,20250227,4450,13.26,20250203,10830,-53.46,20240703,4050,24.44,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N
20250306,110522,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,-70,5,-1.37,251319984,50181,47.03,5150,5150,4960,6640,3580,5110,5008.27,3.66,0,-22228,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,10,1,25291210,1275,8.78,0.53,12,0.20,574.00,9453.00,10830,20240703,-53.46,4050,20241209,24.44,5400,-6.67,20250227,4450,13.26,20250203,10830,-53.46,20240703,4050,24.44,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N
20250306,100523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5000,-110,5,-2.15,202540544,40457,37.91,5150,5150,4960,6640,3580,5110,5006.32,3.66,0,-16808,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,10,1,25291210,1265,8.71,0.53,12,0.16,574.00,9453.00,10830,20240703,-53.83,4050,20241209,23.46,5400,-7.41,20250227,4450,12.36,20250203,10830,-53.83,20240703,4050,23.46,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N
20250306,090527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5050,-60,5,-1.17,11081070,2176,2.04,5150,5150,5050,6640,3580,5110,5092.40,3.66,0,-1333,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,10,1,25291210,1277,8.80,0.53,12,0.01,574.00,9453.00,10830,20240703,-53.37,4050,20241209,24.69,5400,-6.48,20250227,4450,13.48,20250203,10830,-53.37,20240703,4050,24.69,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N
20250305,160519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5110,100,2,2.00,538594505,106442,103.53,4950,5160,4950,6510,3510,5010,5059.65,3.62,0,8711,5196,5102,5006,4912,4816,5055,4865,126,1500,500,3500,10,1,25291210,1292,8.90,0.54,12,0.42,574.00,9453.00,10830,20240703,-52.82,4050,20241209,26.17,5400,-5.37,20250227,4450,14.83,20250203,10830,-52.82,20240703,4050,26.17,20241209,3.59,N,054210,500,126 억,,916556,N,N,0,N,00,N
20250305,150520,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5110,100,2,2.00,485820195,96090,93.46,4950,5160,4950,6510,3510,5010,5055.89,3.62,0,9925,5196,5102,5006,4912,4816,5055,4865,126,1500,500,3500,10,1,25291210,1292,8.90,0.54,12,0.38,574.00,9453.00,10830,20240703,-52.82,4050,20241209,26.17,5400,-5.37,20250227,4450,14.83,20250203,10830,-52.82,20240703,4050,26.17,20241209,3.59,N,054210,500,126 억,,916556,N,N,0,N,00,N
20250305,140519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,50,2,1.00,396109025,78450,76.30,4950,5160,4950,6510,3510,5010,5049.19,3.62,0,8156,5196,5102,5006,4912,4816,5055,4865,126,1500,500,3500,10,1,25291210,1280,8.82,0.54,12,0.31,574.00,9453.00,10830,20240703,-53.28,4050,20241209,24.94,5400,-6.30,20250227,4450,13.71,20250203,10830,-53.28,20240703,4050,24.94,20241209,3.59,N,054210,500,126 억,,916556,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 160525 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4990 -120 5 -2.35 473691376 94742 88.78 5150 5150 4950 6640 3580 5110 4999.80 3.66 0 -24147 5283 5196 5073 4986 4863 5240 5030 126 1530 500 3570 5 1 25291210 1262 8.69 0.53 12 0.37 574.00 9453.00 10830 20240703 -53.92 4050 20241209 23.21 5400 -7.59 20250227 4450 12.13 20250203 10830 -53.92 20240703 4050 23.21 20241209 3.54 N 054210 500 126 억 925223 N N 0 N 00 N
3 20250306 150524 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4965 -145 5 -2.84 438299796 87625 82.12 5150 5150 4950 6640 3580 5110 5001.99 3.66 0 -19241 5283 5196 5073 4986 4863 5240 5030 126 1530 500 3570 5 1 25291210 1256 8.65 0.53 12 0.35 574.00 9453.00 10830 20240703 -54.16 4050 20241209 22.59 5400 -8.06 20250227 4450 11.57 20250203 10830 -54.16 20240703 4050 22.59 20241209 3.54 N 054210 500 126 억 925223 N N 0 N 00 N
4 20250306 140523 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5020 -90 5 -1.76 344994731 68864 64.53 5150 5150 4960 6640 3580 5110 5009.80 3.66 0 -18465 5283 5196 5073 4986 4863 5240 5030 126 1530 500 3570 10 1 25291210 1270 8.75 0.53 12 0.27 574.00 9453.00 10830 20240703 -53.65 4050 20241209 23.95 5400 -7.04 20250227 4450 12.81 20250203 10830 -53.65 20240703 4050 23.95 20241209 3.54 N 054210 500 126 억 925223 N N 0 N 00 N
5 20250306 130524 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5030 -80 5 -1.57 317326329 63327 59.34 5150 5150 4960 6640 3580 5110 5010.92 3.66 0 -19146 5283 5196 5073 4986 4863 5240 5030 126 1530 500 3570 10 1 25291210 1272 8.76 0.53 12 0.25 574.00 9453.00 10830 20240703 -53.55 4050 20241209 24.20 5400 -6.85 20250227 4450 13.03 20250203 10830 -53.55 20240703 4050 24.20 20241209 3.54 N 054210 500 126 억 925223 N N 0 N 00 N
6 20250306 120524 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 -70 5 -1.37 277030944 55283 51.81 5150 5150 4960 6640 3580 5110 5011.14 3.66 0 -22063 5283 5196 5073 4986 4863 5240 5030 126 1530 500 3570 10 1 25291210 1275 8.78 0.53 12 0.22 574.00 9453.00 10830 20240703 -53.46 4050 20241209 24.44 5400 -6.67 20250227 4450 13.26 20250203 10830 -53.46 20240703 4050 24.44 20241209 3.54 N 054210 500 126 억 925223 N N 0 N 00 N
7 20250306 110522 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 -70 5 -1.37 251319984 50181 47.03 5150 5150 4960 6640 3580 5110 5008.27 3.66 0 -22228 5283 5196 5073 4986 4863 5240 5030 126 1530 500 3570 10 1 25291210 1275 8.78 0.53 12 0.20 574.00 9453.00 10830 20240703 -53.46 4050 20241209 24.44 5400 -6.67 20250227 4450 13.26 20250203 10830 -53.46 20240703 4050 24.44 20241209 3.54 N 054210 500 126 억 925223 N N 0 N 00 N
8 20250306 100523 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5000 -110 5 -2.15 202540544 40457 37.91 5150 5150 4960 6640 3580 5110 5006.32 3.66 0 -16808 5283 5196 5073 4986 4863 5240 5030 126 1530 500 3570 10 1 25291210 1265 8.71 0.53 12 0.16 574.00 9453.00 10830 20240703 -53.83 4050 20241209 23.46 5400 -7.41 20250227 4450 12.36 20250203 10830 -53.83 20240703 4050 23.46 20241209 3.54 N 054210 500 126 억 925223 N N 0 N 00 N
9 20250306 090527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5050 -60 5 -1.17 11081070 2176 2.04 5150 5150 5050 6640 3580 5110 5092.40 3.66 0 -1333 5283 5196 5073 4986 4863 5240 5030 126 1530 500 3570 10 1 25291210 1277 8.80 0.53 12 0.01 574.00 9453.00 10830 20240703 -53.37 4050 20241209 24.69 5400 -6.48 20250227 4450 13.48 20250203 10830 -53.37 20240703 4050 24.69 20241209 3.54 N 054210 500 126 억 925223 N N 0 N 00 N
10 20250305 160519 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5110 100 2 2.00 538594505 106442 103.53 4950 5160 4950 6510 3510 5010 5059.65 3.62 0 8711 5196 5102 5006 4912 4816 5055 4865 126 1500 500 3500 10 1 25291210 1292 8.90 0.54 12 0.42 574.00 9453.00 10830 20240703 -52.82 4050 20241209 26.17 5400 -5.37 20250227 4450 14.83 20250203 10830 -52.82 20240703 4050 26.17 20241209 3.59 N 054210 500 126 억 916556 N N 0 N 00 N
11 20250305 150520 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5110 100 2 2.00 485820195 96090 93.46 4950 5160 4950 6510 3510 5010 5055.89 3.62 0 9925 5196 5102 5006 4912 4816 5055 4865 126 1500 500 3500 10 1 25291210 1292 8.90 0.54 12 0.38 574.00 9453.00 10830 20240703 -52.82 4050 20241209 26.17 5400 -5.37 20250227 4450 14.83 20250203 10830 -52.82 20240703 4050 26.17 20241209 3.59 N 054210 500 126 억 916556 N N 0 N 00 N
12 20250305 140519 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5060 50 2 1.00 396109025 78450 76.30 4950 5160 4950 6510 3510 5010 5049.19 3.62 0 8156 5196 5102 5006 4912 4816 5055 4865 126 1500 500 3500 10 1 25291210 1280 8.82 0.54 12 0.31 574.00 9453.00 10830 20240703 -53.28 4050 20241209 24.94 5400 -6.30 20250227 4450 13.71 20250203 10830 -53.28 20240703 4050 24.94 20241209 3.59 N 054210 500 126 억 916556 N N 0 N 00 N