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
054220/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
20250306,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,384,-1,5,-0.26,57333109,151357,67.67,385,389,372,500,270,385,378.79,0.55,0,-27356,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,230,-2.67,1.09,12,0.25,-144.00,352.00,621,20240830,-38.16,360,20250228,6.67,535,-28.22,20250102,360,6.67,20250228,621,-38.16,20240830,360,6.67,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N
20250306,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,-3,5,-0.78,49090210,129976,58.11,385,389,372,500,270,385,377.69,0.55,0,-19923,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,229,-2.65,1.09,12,0.22,-144.00,352.00,621,20240830,-38.49,360,20250228,6.11,535,-28.60,20250102,360,6.11,20250228,621,-38.49,20240830,360,6.11,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N
20250306,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,-2,5,-0.52,47234016,125062,55.91,385,389,372,500,270,385,377.68,0.55,0,-20239,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,230,-2.66,1.09,12,0.21,-144.00,352.00,621,20240830,-38.33,360,20250228,6.39,535,-28.41,20250102,360,6.39,20250228,621,-38.33,20240830,360,6.39,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N
20250306,130524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,-2,5,-0.52,45144320,119532,53.44,385,389,372,500,270,385,377.68,0.55,0,-20005,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,230,-2.66,1.09,12,0.20,-144.00,352.00,621,20240830,-38.33,360,20250228,6.39,535,-28.41,20250102,360,6.39,20250228,621,-38.33,20240830,360,6.39,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N
20250306,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,-7,5,-1.82,41487068,109917,49.14,385,389,372,500,270,385,377.44,0.55,0,-11565,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,227,-2.62,1.07,12,0.18,-144.00,352.00,621,20240830,-39.13,360,20250228,5.00,535,-29.35,20250102,360,5.00,20250228,621,-39.13,20240830,360,5.00,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N
20250306,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,-3,5,-0.78,39375391,104326,46.64,385,389,372,500,270,385,377.43,0.55,0,-11530,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,229,-2.65,1.09,12,0.17,-144.00,352.00,621,20240830,-38.49,360,20250228,6.11,535,-28.60,20250102,360,6.11,20250228,621,-38.49,20240830,360,6.11,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N
20250306,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,-7,5,-1.82,18912069,49772,22.25,385,389,377,500,270,385,379.97,0.55,0,-21560,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,227,-2.62,1.07,12,0.08,-144.00,352.00,621,20240830,-39.13,360,20250228,5.00,535,-29.35,20250102,360,5.00,20250228,621,-39.13,20240830,360,5.00,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N
20250306,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,388,3,2,0.78,621401,1614,0.72,385,389,385,500,270,385,385.01,0.55,0,-547,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,233,-2.69,1.10,12,0.00,-144.00,352.00,621,20240830,-37.52,360,20250228,7.78,535,-27.48,20250102,360,7.78,20250228,621,-37.52,20240830,360,7.78,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N
20250305,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,-6,5,-1.53,86503390,223662,87.19,391,394,380,508,274,391,386.76,0.61,0,-39549,403,396,384,377,365,400,381,300,117,500,280,1,1,59953081,231,-2.67,1.09,12,0.37,-144.00,352.00,621,20240830,-38.00,360,20250228,6.94,535,-28.04,20250102,360,6.94,20250228,621,-38.00,20240830,360,6.94,20250228,0.00,N,054220,500,299 억,,363172,N,N,0,N,00,N
20250305,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,389,-2,5,-0.51,70196181,181492,70.75,391,394,380,508,274,391,386.77,0.61,0,-37902,403,396,384,377,365,400,381,300,117,500,280,1,1,59953081,233,-2.70,1.11,12,0.30,-144.00,352.00,621,20240830,-37.36,360,20250228,8.06,535,-27.29,20250102,360,8.06,20250228,621,-37.36,20240830,360,8.06,20250228,0.00,N,054220,500,299 억,,363172,N,N,0,N,00,N
20250305,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,-4,5,-1.02,63952871,165396,64.48,391,394,380,508,274,391,386.67,0.61,0,-37122,403,396,384,377,365,400,381,300,117,500,280,1,1,59953081,232,-2.69,1.10,12,0.28,-144.00,352.00,621,20240830,-37.68,360,20250228,7.50,535,-27.66,20250102,360,7.50,20250228,621,-37.68,20240830,360,7.50,20250228,0.00,N,054220,500,299 억,,363172,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 57 100.00 KOSDAQ 전기·전자 N N N N N 384 -1 5 -0.26 57333109 151357 67.67 385 389 372 500 270 385 378.79 0.55 0 -27356 400 392 386 378 372 389 375 300 115 500 270 1 1 59953081 230 -2.67 1.09 12 0.25 -144.00 352.00 621 20240830 -38.16 360 20250228 6.67 535 -28.22 20250102 360 6.67 20250228 621 -38.16 20240830 360 6.67 20250228 0.00 N 054220 500 299 억 332672 N N 0 N 00 N
3 20250306 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 382 -3 5 -0.78 49090210 129976 58.11 385 389 372 500 270 385 377.69 0.55 0 -19923 400 392 386 378 372 389 375 300 115 500 270 1 1 59953081 229 -2.65 1.09 12 0.22 -144.00 352.00 621 20240830 -38.49 360 20250228 6.11 535 -28.60 20250102 360 6.11 20250228 621 -38.49 20240830 360 6.11 20250228 0.00 N 054220 500 299 억 332672 N N 0 N 00 N
4 20250306 140523 57 100.00 KOSDAQ 전기·전자 N N N N N 383 -2 5 -0.52 47234016 125062 55.91 385 389 372 500 270 385 377.68 0.55 0 -20239 400 392 386 378 372 389 375 300 115 500 270 1 1 59953081 230 -2.66 1.09 12 0.21 -144.00 352.00 621 20240830 -38.33 360 20250228 6.39 535 -28.41 20250102 360 6.39 20250228 621 -38.33 20240830 360 6.39 20250228 0.00 N 054220 500 299 억 332672 N N 0 N 00 N
5 20250306 130524 57 100.00 KOSDAQ 전기·전자 N N N N N 383 -2 5 -0.52 45144320 119532 53.44 385 389 372 500 270 385 377.68 0.55 0 -20005 400 392 386 378 372 389 375 300 115 500 270 1 1 59953081 230 -2.66 1.09 12 0.20 -144.00 352.00 621 20240830 -38.33 360 20250228 6.39 535 -28.41 20250102 360 6.39 20250228 621 -38.33 20240830 360 6.39 20250228 0.00 N 054220 500 299 억 332672 N N 0 N 00 N
6 20250306 120524 57 100.00 KOSDAQ 전기·전자 N N N N N 378 -7 5 -1.82 41487068 109917 49.14 385 389 372 500 270 385 377.44 0.55 0 -11565 400 392 386 378 372 389 375 300 115 500 270 1 1 59953081 227 -2.62 1.07 12 0.18 -144.00 352.00 621 20240830 -39.13 360 20250228 5.00 535 -29.35 20250102 360 5.00 20250228 621 -39.13 20240830 360 5.00 20250228 0.00 N 054220 500 299 억 332672 N N 0 N 00 N
7 20250306 110522 57 100.00 KOSDAQ 전기·전자 N N N N N 382 -3 5 -0.78 39375391 104326 46.64 385 389 372 500 270 385 377.43 0.55 0 -11530 400 392 386 378 372 389 375 300 115 500 270 1 1 59953081 229 -2.65 1.09 12 0.17 -144.00 352.00 621 20240830 -38.49 360 20250228 6.11 535 -28.60 20250102 360 6.11 20250228 621 -38.49 20240830 360 6.11 20250228 0.00 N 054220 500 299 억 332672 N N 0 N 00 N
8 20250306 100524 57 100.00 KOSDAQ 전기·전자 N N N N N 378 -7 5 -1.82 18912069 49772 22.25 385 389 377 500 270 385 379.97 0.55 0 -21560 400 392 386 378 372 389 375 300 115 500 270 1 1 59953081 227 -2.62 1.07 12 0.08 -144.00 352.00 621 20240830 -39.13 360 20250228 5.00 535 -29.35 20250102 360 5.00 20250228 621 -39.13 20240830 360 5.00 20250228 0.00 N 054220 500 299 억 332672 N N 0 N 00 N
9 20250306 090527 57 100.00 KOSDAQ 전기·전자 N N N N N 388 3 2 0.78 621401 1614 0.72 385 389 385 500 270 385 385.01 0.55 0 -547 400 392 386 378 372 389 375 300 115 500 270 1 1 59953081 233 -2.69 1.10 12 0.00 -144.00 352.00 621 20240830 -37.52 360 20250228 7.78 535 -27.48 20250102 360 7.78 20250228 621 -37.52 20240830 360 7.78 20250228 0.00 N 054220 500 299 억 332672 N N 0 N 00 N
10 20250305 160519 57 100.00 KOSDAQ 전기·전자 N N N N N 385 -6 5 -1.53 86503390 223662 87.19 391 394 380 508 274 391 386.76 0.61 0 -39549 403 396 384 377 365 400 381 300 117 500 280 1 1 59953081 231 -2.67 1.09 12 0.37 -144.00 352.00 621 20240830 -38.00 360 20250228 6.94 535 -28.04 20250102 360 6.94 20250228 621 -38.00 20240830 360 6.94 20250228 0.00 N 054220 500 299 억 363172 N N 0 N 00 N
11 20250305 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 389 -2 5 -0.51 70196181 181492 70.75 391 394 380 508 274 391 386.77 0.61 0 -37902 403 396 384 377 365 400 381 300 117 500 280 1 1 59953081 233 -2.70 1.11 12 0.30 -144.00 352.00 621 20240830 -37.36 360 20250228 8.06 535 -27.29 20250102 360 8.06 20250228 621 -37.36 20240830 360 8.06 20250228 0.00 N 054220 500 299 억 363172 N N 0 N 00 N
12 20250305 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 387 -4 5 -1.02 63952871 165396 64.48 391 394 380 508 274 391 386.67 0.61 0 -37122 403 396 384 377 365 400 381 300 117 500 280 1 1 59953081 232 -2.69 1.10 12 0.28 -144.00 352.00 621 20240830 -37.68 360 20250228 7.50 535 -27.66 20250102 360 7.50 20250228 621 -37.68 20240830 360 7.50 20250228 0.00 N 054220 500 299 억 363172 N N 0 N 00 N