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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15050,280,2,1.90,1914583395,127071,146.17,14800,15420,14580,19200,10340,14770,15067.04,0.00,0,49031,15310,15040,14850,14580,14390,14945,14485,76,4430,500,10920,10,1,15144233,2279,3.64,0.91,12,0.84,4136.00,16590.00,32400,20240320,-53.55,9900,20241209,52.02,19700,-23.60,20250218,12730,18.22,20250102,30100,-50.00,20240321,9900,52.02,20241209,4.56,N,054450,500,75 억,,0,N,N,94,N,00,N
20250321,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15090,320,2,2.17,1807029645,119924,137.95,14800,15420,14580,19200,10340,14770,15068.13,0.00,0,45491,15310,15040,14850,14580,14390,14945,14485,76,4430,500,10920,10,1,15144233,2285,3.65,0.91,12,0.79,4136.00,16590.00,32400,20240320,-53.43,9900,20241209,52.42,19700,-23.40,20250218,12730,18.54,20250102,30100,-49.87,20240321,9900,52.42,20241209,4.56,N,054450,500,75 억,,0,N,N,9,N,00,N
20250321,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15090,320,2,2.17,1614363430,107176,123.28,14800,15420,14580,19200,10340,14770,15062.74,0.00,0,43208,15310,15040,14850,14580,14390,14945,14485,76,4430,500,10920,10,1,15144233,2285,3.65,0.91,12,0.71,4136.00,16590.00,32400,20240320,-53.43,9900,20241209,52.42,19700,-23.40,20250218,12730,18.54,20250102,30100,-49.87,20240321,9900,52.42,20241209,4.56,N,054450,500,75 억,,0,N,N,9,N,00,N
20250321,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,410,2,2.78,1455462360,96685,111.21,14800,15420,14580,19200,10340,14770,15053.66,0.00,0,39270,15310,15040,14850,14580,14390,14945,14485,76,4430,500,10920,10,1,15144233,2299,3.67,0.92,12,0.64,4136.00,16590.00,32400,20240320,-53.15,9900,20241209,53.33,19700,-22.94,20250218,12730,19.25,20250102,30100,-49.57,20240321,9900,53.33,20241209,4.56,N,054450,500,75 억,,0,N,N,9,N,00,N
20250321,120549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,460,2,3.11,1281121240,85232,98.04,14800,15420,14580,19200,10340,14770,15030.99,0.00,0,35719,15310,15040,14850,14580,14390,14945,14485,76,4430,500,10920,10,1,15144233,2306,3.68,0.92,12,0.56,4136.00,16590.00,32400,20240320,-52.99,9900,20241209,53.84,19700,-22.69,20250218,12730,19.64,20250102,30100,-49.40,20240321,9900,53.84,20241209,4.56,N,054450,500,75 억,,0,N,N,9,N,00,N
20250321,110548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15200,430,2,2.91,855411860,57348,65.97,14800,15230,14580,19200,10340,14770,14916.16,0.00,0,20173,15310,15040,14850,14580,14390,14945,14485,76,4430,500,10920,10,1,15144233,2302,3.68,0.92,12,0.38,4136.00,16590.00,32400,20240320,-53.09,9900,20241209,53.54,19700,-22.84,20250218,12730,19.40,20250102,30100,-49.50,20240321,9900,53.54,20241209,4.56,N,054450,500,75 억,,0,N,N,9,N,00,N
20250321,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,-50,5,-0.34,379061840,25687,29.55,14800,14910,14580,19200,10340,14770,14756.95,0.00,0,5262,15310,15040,14850,14580,14390,14945,14485,76,4430,500,10920,10,1,15144233,2229,3.56,0.89,12,0.17,4136.00,16590.00,32400,20240320,-54.57,9900,20241209,48.69,19700,-25.28,20250218,12730,15.63,20250102,30100,-51.10,20240321,9900,48.69,20241209,4.56,N,054450,500,75 억,,0,N,N,9,N,00,N
20250321,090551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,30,2,0.20,39180600,2653,3.05,14800,14800,14730,19200,10340,14770,14768.41,0.00,0,923,15310,15040,14850,14580,14390,14945,14485,76,4430,500,10920,10,1,15144233,2241,3.58,0.89,12,0.02,4136.00,16590.00,32400,20240320,-54.32,9900,20241209,49.49,19700,-24.87,20250218,12730,16.26,20250102,30100,-50.83,20240321,9900,49.49,20241209,4.56,N,054450,500,75 억,,0,N,N,9,N,00,N
20250320,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14770,-200,5,-1.34,1267230850,85640,118.23,15050,15120,14660,19460,10480,14970,14797.48,0.00,0,-9464,15310,15140,14920,14750,14530,15225,14835,76,4490,500,11070,10,1,15144233,2237,3.57,0.89,12,0.57,4136.00,16590.00,32400,20240320,-54.41,9900,20241209,49.19,19700,-25.03,20250218,12730,16.03,20250102,32400,-54.41,20240320,9900,49.19,20241209,4.50,N,054450,500,75 억,,0,N,N,4,N,00,N
20250320,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14740,-230,5,-1.54,1182752710,79915,110.32,15050,15120,14660,19460,10480,14970,14800.13,0.00,0,-9581,15310,15140,14920,14750,14530,15225,14835,76,4490,500,11070,10,1,15144233,2232,3.56,0.89,12,0.53,4136.00,16590.00,32400,20240320,-54.51,9900,20241209,48.89,19700,-25.18,20250218,12730,15.79,20250102,32400,-54.51,20240320,9900,48.89,20241209,4.50,N,054450,500,75 억,,0,N,N,68,N,00,N
20250320,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14700,-270,5,-1.80,936068360,63164,87.20,15050,15120,14690,19460,10480,14970,14819.65,0.00,0,-8977,15310,15140,14920,14750,14530,15225,14835,76,4490,500,11070,10,1,15144233,2226,3.55,0.89,12,0.42,4136.00,16590.00,32400,20240320,-54.63,9900,20241209,48.48,19700,-25.38,20250218,12730,15.48,20250102,32400,-54.63,20240320,9900,48.48,20241209,4.50,N,054450,500,75 억,,0,N,N,68,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 20250321 160603 57 100.00 KOSDAQ 전기·전자 N N N N N 15050 280 2 1.90 1914583395 127071 146.17 14800 15420 14580 19200 10340 14770 15067.04 0.00 0 49031 15310 15040 14850 14580 14390 14945 14485 76 4430 500 10920 10 1 15144233 2279 3.64 0.91 12 0.84 4136.00 16590.00 32400 20240320 -53.55 9900 20241209 52.02 19700 -23.60 20250218 12730 18.22 20250102 30100 -50.00 20240321 9900 52.02 20241209 4.56 N 054450 500 75 억 0 N N 94 N 00 N
3 20250321 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 15090 320 2 2.17 1807029645 119924 137.95 14800 15420 14580 19200 10340 14770 15068.13 0.00 0 45491 15310 15040 14850 14580 14390 14945 14485 76 4430 500 10920 10 1 15144233 2285 3.65 0.91 12 0.79 4136.00 16590.00 32400 20240320 -53.43 9900 20241209 52.42 19700 -23.40 20250218 12730 18.54 20250102 30100 -49.87 20240321 9900 52.42 20241209 4.56 N 054450 500 75 억 0 N N 9 N 00 N
4 20250321 140548 57 100.00 KOSDAQ 전기·전자 N N N N N 15090 320 2 2.17 1614363430 107176 123.28 14800 15420 14580 19200 10340 14770 15062.74 0.00 0 43208 15310 15040 14850 14580 14390 14945 14485 76 4430 500 10920 10 1 15144233 2285 3.65 0.91 12 0.71 4136.00 16590.00 32400 20240320 -53.43 9900 20241209 52.42 19700 -23.40 20250218 12730 18.54 20250102 30100 -49.87 20240321 9900 52.42 20241209 4.56 N 054450 500 75 억 0 N N 9 N 00 N
5 20250321 130548 57 100.00 KOSDAQ 전기·전자 N N N N N 15180 410 2 2.78 1455462360 96685 111.21 14800 15420 14580 19200 10340 14770 15053.66 0.00 0 39270 15310 15040 14850 14580 14390 14945 14485 76 4430 500 10920 10 1 15144233 2299 3.67 0.92 12 0.64 4136.00 16590.00 32400 20240320 -53.15 9900 20241209 53.33 19700 -22.94 20250218 12730 19.25 20250102 30100 -49.57 20240321 9900 53.33 20241209 4.56 N 054450 500 75 억 0 N N 9 N 00 N
6 20250321 120549 57 100.00 KOSDAQ 전기·전자 N N N N N 15230 460 2 3.11 1281121240 85232 98.04 14800 15420 14580 19200 10340 14770 15030.99 0.00 0 35719 15310 15040 14850 14580 14390 14945 14485 76 4430 500 10920 10 1 15144233 2306 3.68 0.92 12 0.56 4136.00 16590.00 32400 20240320 -52.99 9900 20241209 53.84 19700 -22.69 20250218 12730 19.64 20250102 30100 -49.40 20240321 9900 53.84 20241209 4.56 N 054450 500 75 억 0 N N 9 N 00 N
7 20250321 110548 57 100.00 KOSDAQ 전기·전자 N N N N N 15200 430 2 2.91 855411860 57348 65.97 14800 15230 14580 19200 10340 14770 14916.16 0.00 0 20173 15310 15040 14850 14580 14390 14945 14485 76 4430 500 10920 10 1 15144233 2302 3.68 0.92 12 0.38 4136.00 16590.00 32400 20240320 -53.09 9900 20241209 53.54 19700 -22.84 20250218 12730 19.40 20250102 30100 -49.50 20240321 9900 53.54 20241209 4.56 N 054450 500 75 억 0 N N 9 N 00 N
8 20250321 100548 57 100.00 KOSDAQ 전기·전자 N N N N N 14720 -50 5 -0.34 379061840 25687 29.55 14800 14910 14580 19200 10340 14770 14756.95 0.00 0 5262 15310 15040 14850 14580 14390 14945 14485 76 4430 500 10920 10 1 15144233 2229 3.56 0.89 12 0.17 4136.00 16590.00 32400 20240320 -54.57 9900 20241209 48.69 19700 -25.28 20250218 12730 15.63 20250102 30100 -51.10 20240321 9900 48.69 20241209 4.56 N 054450 500 75 억 0 N N 9 N 00 N
9 20250321 090551 57 100.00 KOSDAQ 전기·전자 N N N N N 14800 30 2 0.20 39180600 2653 3.05 14800 14800 14730 19200 10340 14770 14768.41 0.00 0 923 15310 15040 14850 14580 14390 14945 14485 76 4430 500 10920 10 1 15144233 2241 3.58 0.89 12 0.02 4136.00 16590.00 32400 20240320 -54.32 9900 20241209 49.49 19700 -24.87 20250218 12730 16.26 20250102 30100 -50.83 20240321 9900 49.49 20241209 4.56 N 054450 500 75 억 0 N N 9 N 00 N
10 20250320 160841 57 100.00 KOSDAQ 전기·전자 N N N N N 14770 -200 5 -1.34 1267230850 85640 118.23 15050 15120 14660 19460 10480 14970 14797.48 0.00 0 -9464 15310 15140 14920 14750 14530 15225 14835 76 4490 500 11070 10 1 15144233 2237 3.57 0.89 12 0.57 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 4.50 N 054450 500 75 억 0 N N 4 N 00 N
11 20250320 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 14740 -230 5 -1.54 1182752710 79915 110.32 15050 15120 14660 19460 10480 14970 14800.13 0.00 0 -9581 15310 15140 14920 14750 14530 15225 14835 76 4490 500 11070 10 1 15144233 2232 3.56 0.89 12 0.53 4136.00 16590.00 32400 20240320 -54.51 9900 20241209 48.89 19700 -25.18 20250218 12730 15.79 20250102 32400 -54.51 20240320 9900 48.89 20241209 4.50 N 054450 500 75 억 0 N N 68 N 00 N
12 20250320 140549 57 100.00 KOSDAQ 전기·전자 N N N N N 14700 -270 5 -1.80 936068360 63164 87.20 15050 15120 14690 19460 10480 14970 14819.65 0.00 0 -8977 15310 15140 14920 14750 14530 15225 14835 76 4490 500 11070 10 1 15144233 2226 3.55 0.89 12 0.42 4136.00 16590.00 32400 20240320 -54.63 9900 20241209 48.48 19700 -25.38 20250218 12730 15.48 20250102 32400 -54.63 20240320 9900 48.48 20241209 4.50 N 054450 500 75 억 0 N N 68 N 00 N