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
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
20250313,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14530,100,2,0.69,1129987035,78238,88.20,14710,14710,14250,18750,10110,14430,14442.94,0.00,0,-32318,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2200,3.51,0.88,12,0.52,4136.00,16590.00,32400,20240320,-55.15,9900,20241209,46.77,19700,-26.24,20250218,12730,14.14,20250102,32400,-55.15,20240320,9900,46.77,20241209,4.73,N,054450,500,75 억,,0,N,N,14,N,00,N
20250313,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14280,-150,5,-1.04,862413335,59754,67.36,14710,14710,14250,18750,10110,14430,14432.73,0.00,0,-23235,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2163,3.45,0.86,12,0.39,4136.00,16590.00,32400,20240320,-55.93,9900,20241209,44.24,19700,-27.51,20250218,12730,12.18,20250102,32400,-55.93,20240320,9900,44.24,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N
20250313,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,-110,5,-0.76,761693060,52706,59.41,14710,14710,14300,18750,10110,14430,14451.73,0.00,0,-20509,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2169,3.46,0.86,12,0.35,4136.00,16590.00,32400,20240320,-55.80,9900,20241209,44.65,19700,-27.31,20250218,12730,12.49,20250102,32400,-55.80,20240320,9900,44.65,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N
20250313,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14315,-115,5,-0.80,698732545,48308,54.46,14710,14710,14300,18750,10110,14430,14464.12,0.00,0,-20913,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2168,3.46,0.86,12,0.32,4136.00,16590.00,32400,20240320,-55.82,9900,20241209,44.60,19700,-27.34,20250218,12730,12.45,20250102,32400,-55.82,20240320,9900,44.60,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N
20250313,120538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14390,-40,5,-0.28,639072530,44143,49.76,14710,14710,14340,18750,10110,14430,14477.32,0.00,0,-19210,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2179,3.48,0.87,12,0.29,4136.00,16590.00,32400,20240320,-55.59,9900,20241209,45.35,19700,-26.95,20250218,12730,13.04,20250102,32400,-55.59,20240320,9900,45.35,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N
20250313,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14420,-10,5,-0.07,544048540,37543,42.32,14710,14710,14370,18750,10110,14430,14491.34,0.00,0,-14412,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2184,3.49,0.87,12,0.25,4136.00,16590.00,32400,20240320,-55.49,9900,20241209,45.66,19700,-26.80,20250218,12730,13.28,20250102,32400,-55.49,20240320,9900,45.66,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N
20250313,100537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14420,-10,5,-0.07,345428485,23772,26.80,14710,14710,14420,18750,10110,14430,14530.90,0.00,0,-8522,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2184,3.49,0.87,12,0.16,4136.00,16590.00,32400,20240320,-55.49,9900,20241209,45.66,19700,-26.80,20250218,12730,13.28,20250102,32400,-55.49,20240320,9900,45.66,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N
20250313,090539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14590,160,2,1.11,62775130,4287,4.83,14710,14710,14590,18750,10110,14430,14643.14,0.00,0,-3150,14830,14630,14390,14190,13950,14730,14290,76,4320,500,10670,10,1,15144233,2210,3.53,0.88,12,0.03,4136.00,16590.00,32400,20240320,-54.97,9900,20241209,47.37,19700,-25.94,20250218,12730,14.61,20250102,32400,-54.97,20240320,9900,47.37,20241209,4.73,N,054450,500,75 억,,0,N,N,52,N,00,N
20250312,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,280,2,1.98,1271667290,88270,122.92,14150,14590,14150,18390,9910,14150,14406.45,0.00,0,20390,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2185,3.49,0.87,12,0.58,4136.00,16590.00,32400,20240320,-55.46,9900,20241209,45.76,19700,-26.75,20250218,12730,13.35,20250102,32400,-55.46,20240320,9900,45.76,20241209,4.67,N,054450,500,75 억,,0,N,N,51,N,00,N
20250312,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14490,340,2,2.40,1169148560,81181,113.04,14150,14590,14150,18390,9910,14150,14401.75,0.00,0,20273,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2194,3.50,0.87,12,0.54,4136.00,16590.00,32400,20240320,-55.28,9900,20241209,46.36,19700,-26.45,20250218,12730,13.83,20250102,32400,-55.28,20240320,9900,46.36,20241209,4.67,N,054450,500,75 억,,0,N,N,0,N,00,N
20250312,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14540,390,2,2.76,980966270,68175,94.93,14150,14590,14150,18390,9910,14150,14388.94,0.00,0,15898,14503,14326,14103,13926,13703,14415,14015,76,4240,500,10470,10,1,15144233,2202,3.52,0.88,12,0.45,4136.00,16590.00,32400,20240320,-55.12,9900,20241209,46.87,19700,-26.19,20250218,12730,14.22,20250102,32400,-55.12,20240320,9900,46.87,20241209,4.67,N,054450,500,75 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 20250313 160537 57 100.00 KOSDAQ 전기·전자 N N N N N 14530 100 2 0.69 1129987035 78238 88.20 14710 14710 14250 18750 10110 14430 14442.94 0.00 0 -32318 14830 14630 14390 14190 13950 14730 14290 76 4320 500 10670 10 1 15144233 2200 3.51 0.88 12 0.52 4136.00 16590.00 32400 20240320 -55.15 9900 20241209 46.77 19700 -26.24 20250218 12730 14.14 20250102 32400 -55.15 20240320 9900 46.77 20241209 4.73 N 054450 500 75 억 0 N N 14 N 00 N
3 20250313 150538 57 100.00 KOSDAQ 전기·전자 N N N N N 14280 -150 5 -1.04 862413335 59754 67.36 14710 14710 14250 18750 10110 14430 14432.73 0.00 0 -23235 14830 14630 14390 14190 13950 14730 14290 76 4320 500 10670 10 1 15144233 2163 3.45 0.86 12 0.39 4136.00 16590.00 32400 20240320 -55.93 9900 20241209 44.24 19700 -27.51 20250218 12730 12.18 20250102 32400 -55.93 20240320 9900 44.24 20241209 4.73 N 054450 500 75 억 0 N N 52 N 00 N
4 20250313 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 14320 -110 5 -0.76 761693060 52706 59.41 14710 14710 14300 18750 10110 14430 14451.73 0.00 0 -20509 14830 14630 14390 14190 13950 14730 14290 76 4320 500 10670 10 1 15144233 2169 3.46 0.86 12 0.35 4136.00 16590.00 32400 20240320 -55.80 9900 20241209 44.65 19700 -27.31 20250218 12730 12.49 20250102 32400 -55.80 20240320 9900 44.65 20241209 4.73 N 054450 500 75 억 0 N N 52 N 00 N
5 20250313 130537 57 100.00 KOSDAQ 전기·전자 N N N N N 14315 -115 5 -0.80 698732545 48308 54.46 14710 14710 14300 18750 10110 14430 14464.12 0.00 0 -20913 14830 14630 14390 14190 13950 14730 14290 76 4320 500 10670 10 1 15144233 2168 3.46 0.86 12 0.32 4136.00 16590.00 32400 20240320 -55.82 9900 20241209 44.60 19700 -27.34 20250218 12730 12.45 20250102 32400 -55.82 20240320 9900 44.60 20241209 4.73 N 054450 500 75 억 0 N N 52 N 00 N
6 20250313 120538 57 100.00 KOSDAQ 전기·전자 N N N N N 14390 -40 5 -0.28 639072530 44143 49.76 14710 14710 14340 18750 10110 14430 14477.32 0.00 0 -19210 14830 14630 14390 14190 13950 14730 14290 76 4320 500 10670 10 1 15144233 2179 3.48 0.87 12 0.29 4136.00 16590.00 32400 20240320 -55.59 9900 20241209 45.35 19700 -26.95 20250218 12730 13.04 20250102 32400 -55.59 20240320 9900 45.35 20241209 4.73 N 054450 500 75 억 0 N N 52 N 00 N
7 20250313 110537 57 100.00 KOSDAQ 전기·전자 N N N N N 14420 -10 5 -0.07 544048540 37543 42.32 14710 14710 14370 18750 10110 14430 14491.34 0.00 0 -14412 14830 14630 14390 14190 13950 14730 14290 76 4320 500 10670 10 1 15144233 2184 3.49 0.87 12 0.25 4136.00 16590.00 32400 20240320 -55.49 9900 20241209 45.66 19700 -26.80 20250218 12730 13.28 20250102 32400 -55.49 20240320 9900 45.66 20241209 4.73 N 054450 500 75 억 0 N N 52 N 00 N
8 20250313 100537 57 100.00 KOSDAQ 전기·전자 N N N N N 14420 -10 5 -0.07 345428485 23772 26.80 14710 14710 14420 18750 10110 14430 14530.90 0.00 0 -8522 14830 14630 14390 14190 13950 14730 14290 76 4320 500 10670 10 1 15144233 2184 3.49 0.87 12 0.16 4136.00 16590.00 32400 20240320 -55.49 9900 20241209 45.66 19700 -26.80 20250218 12730 13.28 20250102 32400 -55.49 20240320 9900 45.66 20241209 4.73 N 054450 500 75 억 0 N N 52 N 00 N
9 20250313 090539 57 100.00 KOSDAQ 전기·전자 N N N N N 14590 160 2 1.11 62775130 4287 4.83 14710 14710 14590 18750 10110 14430 14643.14 0.00 0 -3150 14830 14630 14390 14190 13950 14730 14290 76 4320 500 10670 10 1 15144233 2210 3.53 0.88 12 0.03 4136.00 16590.00 32400 20240320 -54.97 9900 20241209 47.37 19700 -25.94 20250218 12730 14.61 20250102 32400 -54.97 20240320 9900 47.37 20241209 4.73 N 054450 500 75 억 0 N N 52 N 00 N
10 20250312 160535 57 100.00 KOSDAQ 전기·전자 N N N N N 14430 280 2 1.98 1271667290 88270 122.92 14150 14590 14150 18390 9910 14150 14406.45 0.00 0 20390 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2185 3.49 0.87 12 0.58 4136.00 16590.00 32400 20240320 -55.46 9900 20241209 45.76 19700 -26.75 20250218 12730 13.35 20250102 32400 -55.46 20240320 9900 45.76 20241209 4.67 N 054450 500 75 억 0 N N 51 N 00 N
11 20250312 150535 57 100.00 KOSDAQ 전기·전자 N N N N N 14490 340 2 2.40 1169148560 81181 113.04 14150 14590 14150 18390 9910 14150 14401.75 0.00 0 20273 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2194 3.50 0.87 12 0.54 4136.00 16590.00 32400 20240320 -55.28 9900 20241209 46.36 19700 -26.45 20250218 12730 13.83 20250102 32400 -55.28 20240320 9900 46.36 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N
12 20250312 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 14540 390 2 2.76 980966270 68175 94.93 14150 14590 14150 18390 9910 14150 14388.94 0.00 0 15898 14503 14326 14103 13926 13703 14415 14015 76 4240 500 10470 10 1 15144233 2202 3.52 0.88 12 0.45 4136.00 16590.00 32400 20240320 -55.12 9900 20241209 46.87 19700 -26.19 20250218 12730 14.22 20250102 32400 -55.12 20240320 9900 46.87 20241209 4.67 N 054450 500 75 억 0 N N 0 N 00 N