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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160526,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8840,70,2,0.80,866477230,97609,131.01,8860,8970,8790,11400,6140,8770,8877.02,10.76,0,31037,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1461,17.37,0.41,12,0.59,509.00,21632.00,8970,20250313,-1.45,6380,20240805,38.56,8970,-1.45,20250313,7780,13.62,20250102,8970,-1.45,20250313,6380,38.56,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N
20250313,150526,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8840,70,2,0.80,815206320,91811,123.23,8860,8970,8790,11400,6140,8770,8879.18,10.76,0,28208,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1461,17.37,0.41,12,0.56,509.00,21632.00,8970,20250313,-1.45,6380,20240805,38.56,8970,-1.45,20250313,7780,13.62,20250102,8970,-1.45,20250313,6380,38.56,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N
20250313,140526,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8870,100,2,1.14,695949900,78358,105.17,8860,8970,8790,11400,6140,8770,8881.67,10.76,0,23185,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1466,17.43,0.41,12,0.47,509.00,21632.00,8970,20250313,-1.11,6380,20240805,39.03,8970,-1.11,20250313,7780,14.01,20250102,8970,-1.11,20250313,6380,39.03,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N
20250313,130526,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8900,130,2,1.48,614440250,69190,92.87,8860,8970,8790,11400,6140,8770,8880.48,10.76,0,20166,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1471,17.49,0.41,12,0.42,509.00,21632.00,8970,20250313,-0.78,6380,20240805,39.50,8970,-0.78,20250313,7780,14.40,20250102,8970,-0.78,20250313,6380,39.50,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N
20250313,120526,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8850,80,2,0.91,574179820,64642,86.76,8860,8970,8790,11400,6140,8770,8882.46,10.76,0,19736,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1463,17.39,0.41,12,0.39,509.00,21632.00,8970,20250313,-1.34,6380,20240805,38.71,8970,-1.34,20250313,7780,13.75,20250102,8970,-1.34,20250313,6380,38.71,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N
20250313,110525,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8870,100,2,1.14,527946320,59418,79.75,8860,8970,8790,11400,6140,8770,8885.29,10.76,0,20677,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1466,17.43,0.41,12,0.36,509.00,21632.00,8970,20250313,-1.11,6380,20240805,39.03,8970,-1.11,20250313,7780,14.01,20250102,8970,-1.11,20250313,6380,39.03,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N
20250313,100525,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8810,40,2,0.46,258033150,29142,39.11,8860,8930,8800,11400,6140,8770,8854.34,10.76,0,-560,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1456,17.31,0.41,12,0.18,509.00,21632.00,8930,20250313,-1.34,6380,20240805,38.09,8930,-1.34,20250313,7780,13.24,20250102,8930,-1.34,20250313,6380,38.09,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N
20250313,090527,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8870,100,2,1.14,68391860,7737,10.38,8860,8880,8800,11400,6140,8770,8839.58,10.76,0,-4100,9130,8950,8600,8420,8070,9040,8510,83,2630,500,6310,10,1,16527174,1466,17.43,0.41,12,0.05,509.00,21632.00,8880,20250313,-0.11,6380,20240805,39.03,8880,-0.11,20250313,7780,14.01,20250102,8880,-0.11,20250313,6380,39.03,20240805,0.38,N,052330,500,82 억,,1779125,N,N,0,N,00,N
20250312,160523,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8770,520,2,6.30,620246535,72147,800.57,8320,8780,8250,10720,5780,8250,8596.41,10.73,0,6511,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1449,17.23,0.41,12,0.44,509.00,21632.00,8780,20250312,-0.11,6380,20240805,37.46,8780,-0.11,20250312,7780,12.72,20250102,8780,-0.11,20250312,6380,37.46,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,260,2,3.15,207308120,24629,273.29,8320,8540,8250,10720,5780,8250,8417.24,10.73,0,-5108,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1406,16.72,0.39,12,0.15,509.00,21632.00,8600,20250226,-1.05,6380,20240805,33.39,8600,-1.05,20250226,7780,9.38,20250102,8600,-1.05,20250226,6380,33.39,20240805,0.38,N,052330,500,82 억,,1772661,N,N,0,N,00,N
20250312,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,70,2,0.85,70812820,8519,94.53,8320,8340,8250,10720,5780,8250,8312.34,10.73,0,-2172,8430,8340,8240,8150,8050,8345,8155,83,2470,500,5940,10,1,16527174,1375,16.35,0.38,12,0.05,509.00,21632.00,8600,20250226,-3.26,6380,20240805,30.41,8600,-3.26,20250226,7780,6.94,20250102,8600,-3.26,20250226,6380,30.41,20240805,0.38,N,052330,500,82 억,,1772661,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 20250313 160526 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8840 70 2 0.80 866477230 97609 131.01 8860 8970 8790 11400 6140 8770 8877.02 10.76 0 31037 9130 8950 8600 8420 8070 9040 8510 83 2630 500 6310 10 1 16527174 1461 17.37 0.41 12 0.59 509.00 21632.00 8970 20250313 -1.45 6380 20240805 38.56 8970 -1.45 20250313 7780 13.62 20250102 8970 -1.45 20250313 6380 38.56 20240805 0.38 N 052330 500 82 억 1779125 N N 0 N 00 N
3 20250313 150526 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8840 70 2 0.80 815206320 91811 123.23 8860 8970 8790 11400 6140 8770 8879.18 10.76 0 28208 9130 8950 8600 8420 8070 9040 8510 83 2630 500 6310 10 1 16527174 1461 17.37 0.41 12 0.56 509.00 21632.00 8970 20250313 -1.45 6380 20240805 38.56 8970 -1.45 20250313 7780 13.62 20250102 8970 -1.45 20250313 6380 38.56 20240805 0.38 N 052330 500 82 억 1779125 N N 0 N 00 N
4 20250313 140526 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8870 100 2 1.14 695949900 78358 105.17 8860 8970 8790 11400 6140 8770 8881.67 10.76 0 23185 9130 8950 8600 8420 8070 9040 8510 83 2630 500 6310 10 1 16527174 1466 17.43 0.41 12 0.47 509.00 21632.00 8970 20250313 -1.11 6380 20240805 39.03 8970 -1.11 20250313 7780 14.01 20250102 8970 -1.11 20250313 6380 39.03 20240805 0.38 N 052330 500 82 억 1779125 N N 0 N 00 N
5 20250313 130526 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8900 130 2 1.48 614440250 69190 92.87 8860 8970 8790 11400 6140 8770 8880.48 10.76 0 20166 9130 8950 8600 8420 8070 9040 8510 83 2630 500 6310 10 1 16527174 1471 17.49 0.41 12 0.42 509.00 21632.00 8970 20250313 -0.78 6380 20240805 39.50 8970 -0.78 20250313 7780 14.40 20250102 8970 -0.78 20250313 6380 39.50 20240805 0.38 N 052330 500 82 억 1779125 N N 0 N 00 N
6 20250313 120526 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8850 80 2 0.91 574179820 64642 86.76 8860 8970 8790 11400 6140 8770 8882.46 10.76 0 19736 9130 8950 8600 8420 8070 9040 8510 83 2630 500 6310 10 1 16527174 1463 17.39 0.41 12 0.39 509.00 21632.00 8970 20250313 -1.34 6380 20240805 38.71 8970 -1.34 20250313 7780 13.75 20250102 8970 -1.34 20250313 6380 38.71 20240805 0.38 N 052330 500 82 억 1779125 N N 0 N 00 N
7 20250313 110525 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8870 100 2 1.14 527946320 59418 79.75 8860 8970 8790 11400 6140 8770 8885.29 10.76 0 20677 9130 8950 8600 8420 8070 9040 8510 83 2630 500 6310 10 1 16527174 1466 17.43 0.41 12 0.36 509.00 21632.00 8970 20250313 -1.11 6380 20240805 39.03 8970 -1.11 20250313 7780 14.01 20250102 8970 -1.11 20250313 6380 39.03 20240805 0.38 N 052330 500 82 억 1779125 N N 0 N 00 N
8 20250313 100525 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8810 40 2 0.46 258033150 29142 39.11 8860 8930 8800 11400 6140 8770 8854.34 10.76 0 -560 9130 8950 8600 8420 8070 9040 8510 83 2630 500 6310 10 1 16527174 1456 17.31 0.41 12 0.18 509.00 21632.00 8930 20250313 -1.34 6380 20240805 38.09 8930 -1.34 20250313 7780 13.24 20250102 8930 -1.34 20250313 6380 38.09 20240805 0.38 N 052330 500 82 억 1779125 N N 0 N 00 N
9 20250313 090527 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8870 100 2 1.14 68391860 7737 10.38 8860 8880 8800 11400 6140 8770 8839.58 10.76 0 -4100 9130 8950 8600 8420 8070 9040 8510 83 2630 500 6310 10 1 16527174 1466 17.43 0.41 12 0.05 509.00 21632.00 8880 20250313 -0.11 6380 20240805 39.03 8880 -0.11 20250313 7780 14.01 20250102 8880 -0.11 20250313 6380 39.03 20240805 0.38 N 052330 500 82 억 1779125 N N 0 N 00 N
10 20250312 160523 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 8770 520 2 6.30 620246535 72147 800.57 8320 8780 8250 10720 5780 8250 8596.41 10.73 0 6511 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1449 17.23 0.41 12 0.44 509.00 21632.00 8780 20250312 -0.11 6380 20240805 37.46 8780 -0.11 20250312 7780 12.72 20250102 8780 -0.11 20250312 6380 37.46 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
11 20250312 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 260 2 3.15 207308120 24629 273.29 8320 8540 8250 10720 5780 8250 8417.24 10.73 0 -5108 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1406 16.72 0.39 12 0.15 509.00 21632.00 8600 20250226 -1.05 6380 20240805 33.39 8600 -1.05 20250226 7780 9.38 20250102 8600 -1.05 20250226 6380 33.39 20240805 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N
12 20250312 140523 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 70 2 0.85 70812820 8519 94.53 8320 8340 8250 10720 5780 8250 8312.34 10.73 0 -2172 8430 8340 8240 8150 8050 8345 8155 83 2470 500 5940 10 1 16527174 1375 16.35 0.38 12 0.05 509.00 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 0.38 N 052330 500 82 억 1772661 N N 0 N 00 N