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
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
20250306,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,-100,5,-0.67,884919725,60139,47.83,14980,15050,14530,19260,10380,14820,14714.56,0.00,0,-10647,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2229,3.56,0.89,12,0.40,4136.00,16590.00,32400,20240320,-54.57,9900,20241209,48.69,19700,-25.28,20250218,12730,15.63,20250102,32400,-54.57,20240320,9900,48.69,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N
20250306,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14660,-160,5,-1.08,827630315,56233,44.73,14980,15050,14530,19260,10380,14820,14717.87,0.00,0,-10096,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2220,3.54,0.88,12,0.37,4136.00,16590.00,32400,20240320,-54.75,9900,20241209,48.08,19700,-25.58,20250218,12730,15.16,20250102,32400,-54.75,20240320,9900,48.08,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N
20250306,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,-200,5,-1.35,721516845,49016,38.99,14980,15050,14530,19260,10380,14820,14720.02,0.00,0,-10209,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2214,3.53,0.88,12,0.32,4136.00,16590.00,32400,20240320,-54.88,9900,20241209,47.68,19700,-25.79,20250218,12730,14.85,20250102,32400,-54.88,20240320,9900,47.68,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N
20250306,130525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,-170,5,-1.15,659700410,44795,35.63,14980,15050,14530,19260,10380,14820,14727.10,0.00,0,-10727,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2219,3.54,0.88,12,0.30,4136.00,16590.00,32400,20240320,-54.78,9900,20241209,47.98,19700,-25.63,20250218,12730,15.08,20250102,32400,-54.78,20240320,9900,47.98,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N
20250306,120525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14730,-90,5,-0.61,590648020,40091,31.89,14980,15050,14530,19260,10380,14820,14732.68,0.00,0,-10450,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2231,3.56,0.89,12,0.26,4136.00,16590.00,32400,20240320,-54.54,9900,20241209,48.79,19700,-25.23,20250218,12730,15.71,20250102,32400,-54.54,20240320,9900,48.79,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N
20250306,110523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14770,-50,5,-0.34,480543130,32649,25.97,14980,15050,14530,19260,10380,14820,14718.46,0.00,0,-8155,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2237,3.57,0.89,12,0.22,4136.00,16590.00,32400,20240320,-54.41,9900,20241209,49.19,19700,-25.03,20250218,12730,16.03,20250102,32400,-54.41,20240320,9900,49.19,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N
20250306,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14550,-270,5,-1.82,352313250,23907,19.02,14980,15050,14550,19260,10380,14820,14736.82,0.00,0,-8682,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2203,3.52,0.88,12,0.16,4136.00,16590.00,32400,20240320,-55.09,9900,20241209,46.97,19700,-26.14,20250218,12730,14.30,20250102,32400,-55.09,20240320,9900,46.97,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N
20250306,090528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14710,-110,5,-0.74,102359760,6887,5.48,14980,15050,14710,19260,10380,14820,14862.76,0.00,0,-194,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2228,3.56,0.89,12,0.05,4136.00,16590.00,32400,20240320,-54.60,9900,20241209,48.59,19700,-25.33,20250218,12730,15.55,20250102,32400,-54.60,20240320,9900,48.59,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N
20250305,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14820,30,2,0.20,1829304270,124994,196.90,14900,15170,14420,19220,10360,14790,14634.52,0.00,0,21301,15303,15046,14543,14286,13783,15175,14415,76,4430,500,10940,10,1,15144233,2244,3.58,0.89,12,0.83,4136.00,16590.00,32400,20240320,-54.26,9900,20241209,49.70,19700,-24.77,20250218,12730,16.42,20250102,32400,-54.26,20240320,9900,49.70,20241209,4.70,N,054450,500,75 억,,0,N,N,11,N,00,N
20250305,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,-70,5,-0.47,1730354480,118306,186.36,14900,15170,14420,19220,10360,14790,14626.08,0.00,0,22774,15303,15046,14543,14286,13783,15175,14415,76,4430,500,10940,10,1,15144233,2229,3.56,0.89,12,0.78,4136.00,16590.00,32400,20240320,-54.57,9900,20241209,48.69,19700,-25.28,20250218,12730,15.63,20250102,32400,-54.57,20240320,9900,48.69,20241209,4.70,N,054450,500,75 억,,0,N,N,69,N,00,N
20250305,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14570,-220,5,-1.49,1453807050,99382,156.55,14900,15170,14420,19220,10360,14790,14628.46,0.00,0,15988,15303,15046,14543,14286,13783,15175,14415,76,4430,500,10940,10,1,15144233,2207,3.52,0.88,12,0.66,4136.00,16590.00,32400,20240320,-55.03,9900,20241209,47.17,19700,-26.04,20250218,12730,14.45,20250102,32400,-55.03,20240320,9900,47.17,20241209,4.70,N,054450,500,75 억,,0,N,N,69,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 160526 57 100.00 KOSDAQ 전기·전자 N N N N N 14720 -100 5 -0.67 884919725 60139 47.83 14980 15050 14530 19260 10380 14820 14714.56 0.00 0 -10647 15553 15186 14803 14436 14053 14995 14245 76 4440 500 10960 10 1 15144233 2229 3.56 0.89 12 0.40 4136.00 16590.00 32400 20240320 -54.57 9900 20241209 48.69 19700 -25.28 20250218 12730 15.63 20250102 32400 -54.57 20240320 9900 48.69 20241209 4.65 N 054450 500 75 억 0 N N 9 N 00 N
3 20250306 150525 57 100.00 KOSDAQ 전기·전자 N N N N N 14660 -160 5 -1.08 827630315 56233 44.73 14980 15050 14530 19260 10380 14820 14717.87 0.00 0 -10096 15553 15186 14803 14436 14053 14995 14245 76 4440 500 10960 10 1 15144233 2220 3.54 0.88 12 0.37 4136.00 16590.00 32400 20240320 -54.75 9900 20241209 48.08 19700 -25.58 20250218 12730 15.16 20250102 32400 -54.75 20240320 9900 48.08 20241209 4.65 N 054450 500 75 억 0 N N 11 N 00 N
4 20250306 140524 57 100.00 KOSDAQ 전기·전자 N N N N N 14620 -200 5 -1.35 721516845 49016 38.99 14980 15050 14530 19260 10380 14820 14720.02 0.00 0 -10209 15553 15186 14803 14436 14053 14995 14245 76 4440 500 10960 10 1 15144233 2214 3.53 0.88 12 0.32 4136.00 16590.00 32400 20240320 -54.88 9900 20241209 47.68 19700 -25.79 20250218 12730 14.85 20250102 32400 -54.88 20240320 9900 47.68 20241209 4.65 N 054450 500 75 억 0 N N 11 N 00 N
5 20250306 130525 57 100.00 KOSDAQ 전기·전자 N N N N N 14650 -170 5 -1.15 659700410 44795 35.63 14980 15050 14530 19260 10380 14820 14727.10 0.00 0 -10727 15553 15186 14803 14436 14053 14995 14245 76 4440 500 10960 10 1 15144233 2219 3.54 0.88 12 0.30 4136.00 16590.00 32400 20240320 -54.78 9900 20241209 47.98 19700 -25.63 20250218 12730 15.08 20250102 32400 -54.78 20240320 9900 47.98 20241209 4.65 N 054450 500 75 억 0 N N 11 N 00 N
6 20250306 120525 57 100.00 KOSDAQ 전기·전자 N N N N N 14730 -90 5 -0.61 590648020 40091 31.89 14980 15050 14530 19260 10380 14820 14732.68 0.00 0 -10450 15553 15186 14803 14436 14053 14995 14245 76 4440 500 10960 10 1 15144233 2231 3.56 0.89 12 0.26 4136.00 16590.00 32400 20240320 -54.54 9900 20241209 48.79 19700 -25.23 20250218 12730 15.71 20250102 32400 -54.54 20240320 9900 48.79 20241209 4.65 N 054450 500 75 억 0 N N 11 N 00 N
7 20250306 110523 57 100.00 KOSDAQ 전기·전자 N N N N N 14770 -50 5 -0.34 480543130 32649 25.97 14980 15050 14530 19260 10380 14820 14718.46 0.00 0 -8155 15553 15186 14803 14436 14053 14995 14245 76 4440 500 10960 10 1 15144233 2237 3.57 0.89 12 0.22 4136.00 16590.00 32400 20240320 -54.41 9900 20241209 49.19 19700 -25.03 20250218 12730 16.03 20250102 32400 -54.41 20240320 9900 49.19 20241209 4.65 N 054450 500 75 억 0 N N 11 N 00 N
8 20250306 100524 57 100.00 KOSDAQ 전기·전자 N N N N N 14550 -270 5 -1.82 352313250 23907 19.02 14980 15050 14550 19260 10380 14820 14736.82 0.00 0 -8682 15553 15186 14803 14436 14053 14995 14245 76 4440 500 10960 10 1 15144233 2203 3.52 0.88 12 0.16 4136.00 16590.00 32400 20240320 -55.09 9900 20241209 46.97 19700 -26.14 20250218 12730 14.30 20250102 32400 -55.09 20240320 9900 46.97 20241209 4.65 N 054450 500 75 억 0 N N 11 N 00 N
9 20250306 090528 57 100.00 KOSDAQ 전기·전자 N N N N N 14710 -110 5 -0.74 102359760 6887 5.48 14980 15050 14710 19260 10380 14820 14862.76 0.00 0 -194 15553 15186 14803 14436 14053 14995 14245 76 4440 500 10960 10 1 15144233 2228 3.56 0.89 12 0.05 4136.00 16590.00 32400 20240320 -54.60 9900 20241209 48.59 19700 -25.33 20250218 12730 15.55 20250102 32400 -54.60 20240320 9900 48.59 20241209 4.65 N 054450 500 75 억 0 N N 11 N 00 N
10 20250305 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 14820 30 2 0.20 1829304270 124994 196.90 14900 15170 14420 19220 10360 14790 14634.52 0.00 0 21301 15303 15046 14543 14286 13783 15175 14415 76 4430 500 10940 10 1 15144233 2244 3.58 0.89 12 0.83 4136.00 16590.00 32400 20240320 -54.26 9900 20241209 49.70 19700 -24.77 20250218 12730 16.42 20250102 32400 -54.26 20240320 9900 49.70 20241209 4.70 N 054450 500 75 억 0 N N 11 N 00 N
11 20250305 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 14720 -70 5 -0.47 1730354480 118306 186.36 14900 15170 14420 19220 10360 14790 14626.08 0.00 0 22774 15303 15046 14543 14286 13783 15175 14415 76 4430 500 10940 10 1 15144233 2229 3.56 0.89 12 0.78 4136.00 16590.00 32400 20240320 -54.57 9900 20241209 48.69 19700 -25.28 20250218 12730 15.63 20250102 32400 -54.57 20240320 9900 48.69 20241209 4.70 N 054450 500 75 억 0 N N 69 N 00 N
12 20250305 140520 57 100.00 KOSDAQ 전기·전자 N N N N N 14570 -220 5 -1.49 1453807050 99382 156.55 14900 15170 14420 19220 10360 14790 14628.46 0.00 0 15988 15303 15046 14543 14286 13783 15175 14415 76 4430 500 10940 10 1 15144233 2207 3.52 0.88 12 0.66 4136.00 16590.00 32400 20240320 -55.03 9900 20241209 47.17 19700 -26.04 20250218 12730 14.45 20250102 32400 -55.03 20240320 9900 47.17 20241209 4.70 N 054450 500 75 억 0 N N 69 N 00 N