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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054040/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
20250307,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-60,5,-1.28,66861180,14514,86.97,4640,4645,4585,6070,3270,4670,4606.67,0.00,0,-3355,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,741,3.41,0.49,12,0.09,1350.00,9329.00,7570,20240306,-39.10,4445,20241115,3.71,5320,-13.35,20250106,4545,1.43,20250304,7440,-38.04,20240307,4445,3.71,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N
20250307,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-80,5,-1.71,61509415,13351,80.00,4640,4645,4585,6070,3270,4670,4607.10,0.00,0,-2969,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,738,3.40,0.49,12,0.08,1350.00,9329.00,7570,20240306,-39.37,4445,20241115,3.26,5320,-13.72,20250106,4545,0.99,20250304,7440,-38.31,20240307,4445,3.26,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N
20250307,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-70,5,-1.50,51288795,11125,66.66,4640,4645,4590,6070,3270,4670,4610.23,0.00,0,-2546,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,739,3.41,0.49,12,0.07,1350.00,9329.00,7570,20240306,-39.23,4445,20241115,3.49,5320,-13.53,20250106,4545,1.21,20250304,7440,-38.17,20240307,4445,3.49,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N
20250307,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-70,5,-1.50,34389938,7447,44.62,4640,4645,4600,6070,3270,4670,4617.96,0.00,0,-3232,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,739,3.41,0.49,12,0.05,1350.00,9329.00,7570,20240306,-39.23,4445,20241115,3.49,5320,-13.53,20250106,4545,1.21,20250304,7440,-38.17,20240307,4445,3.49,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N
20250307,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-45,5,-0.96,28673805,6206,37.19,4640,4645,4605,6070,3270,4670,4620.34,0.00,0,-2592,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,743,3.43,0.50,12,0.04,1350.00,9329.00,7570,20240306,-38.90,4445,20241115,4.05,5320,-13.06,20250106,4545,1.76,20250304,7440,-37.84,20240307,4445,4.05,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N
20250307,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-45,5,-0.96,17734600,3834,22.97,4640,4645,4620,6070,3270,4670,4625.61,0.00,0,-2399,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,743,3.43,0.50,12,0.02,1350.00,9329.00,7570,20240306,-38.90,4445,20241115,4.05,5320,-13.06,20250106,4545,1.76,20250304,7440,-37.84,20240307,4445,4.05,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N
20250307,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,-30,5,-0.64,11713085,2532,15.17,4640,4645,4620,6070,3270,4670,4626.02,0.00,0,-1854,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,746,3.44,0.50,12,0.02,1350.00,9329.00,7570,20240306,-38.71,4445,20241115,4.39,5320,-12.78,20250106,4545,2.09,20250304,7440,-37.63,20240307,4445,4.39,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N
20250307,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-25,5,-0.54,157650,34,0.20,4640,4645,4625,6070,3270,4670,4636.76,0.00,0,0,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,747,3.44,0.50,12,0.00,1350.00,9329.00,7570,20240306,-38.64,4445,20241115,4.50,5320,-12.69,20250106,4545,2.20,20250304,7440,-37.57,20240307,4445,4.50,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N
20250306,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,50,2,1.08,77387649,16688,85.10,4625,4670,4605,6000,3235,4620,4637.31,0.01,0,-3751,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,751,3.46,0.50,12,0.10,1350.00,9329.00,7570,20240306,-38.31,4445,20241115,5.06,5320,-12.22,20250106,4545,2.75,20250304,7570,-38.31,20240306,4445,5.06,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,30,2,0.65,66516414,14355,73.20,4625,4665,4605,6000,3235,4620,4633.68,0.01,0,-3267,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,747,3.44,0.50,12,0.09,1350.00,9329.00,7570,20240306,-38.57,4445,20241115,4.61,5320,-12.59,20250106,4545,2.31,20250304,7570,-38.57,20240306,4445,4.61,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N
20250306,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,40,2,0.87,60391489,13039,66.49,4625,4665,4605,6000,3235,4620,4631.60,0.01,0,-2753,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,749,3.45,0.50,12,0.08,1350.00,9329.00,7570,20240306,-38.44,4445,20241115,4.84,5320,-12.41,20250106,4545,2.53,20250304,7570,-38.44,20240306,4445,4.84,20241115,2.82,N,054040,500,80 억,,2176,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 20250307 160525 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 -60 5 -1.28 66861180 14514 86.97 4640 4645 4585 6070 3270 4670 4606.67 0.00 0 -3355 4713 4691 4648 4626 4583 4702 4637 80 1400 500 3360 5 1 16071290 741 3.41 0.49 12 0.09 1350.00 9329.00 7570 20240306 -39.10 4445 20241115 3.71 5320 -13.35 20250106 4545 1.43 20250304 7440 -38.04 20240307 4445 3.71 20241115 2.81 N 054040 500 80 억 0 N N 0 N 00 N
3 20250307 150528 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 -80 5 -1.71 61509415 13351 80.00 4640 4645 4585 6070 3270 4670 4607.10 0.00 0 -2969 4713 4691 4648 4626 4583 4702 4637 80 1400 500 3360 5 1 16071290 738 3.40 0.49 12 0.08 1350.00 9329.00 7570 20240306 -39.37 4445 20241115 3.26 5320 -13.72 20250106 4545 0.99 20250304 7440 -38.31 20240307 4445 3.26 20241115 2.81 N 054040 500 80 억 0 N N 0 N 00 N
4 20250307 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 -70 5 -1.50 51288795 11125 66.66 4640 4645 4590 6070 3270 4670 4610.23 0.00 0 -2546 4713 4691 4648 4626 4583 4702 4637 80 1400 500 3360 5 1 16071290 739 3.41 0.49 12 0.07 1350.00 9329.00 7570 20240306 -39.23 4445 20241115 3.49 5320 -13.53 20250106 4545 1.21 20250304 7440 -38.17 20240307 4445 3.49 20241115 2.81 N 054040 500 80 억 0 N N 0 N 00 N
5 20250307 130527 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 -70 5 -1.50 34389938 7447 44.62 4640 4645 4600 6070 3270 4670 4617.96 0.00 0 -3232 4713 4691 4648 4626 4583 4702 4637 80 1400 500 3360 5 1 16071290 739 3.41 0.49 12 0.05 1350.00 9329.00 7570 20240306 -39.23 4445 20241115 3.49 5320 -13.53 20250106 4545 1.21 20250304 7440 -38.17 20240307 4445 3.49 20241115 2.81 N 054040 500 80 억 0 N N 0 N 00 N
6 20250307 120527 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 -45 5 -0.96 28673805 6206 37.19 4640 4645 4605 6070 3270 4670 4620.34 0.00 0 -2592 4713 4691 4648 4626 4583 4702 4637 80 1400 500 3360 5 1 16071290 743 3.43 0.50 12 0.04 1350.00 9329.00 7570 20240306 -38.90 4445 20241115 4.05 5320 -13.06 20250106 4545 1.76 20250304 7440 -37.84 20240307 4445 4.05 20241115 2.81 N 054040 500 80 억 0 N N 0 N 00 N
7 20250307 110526 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 -45 5 -0.96 17734600 3834 22.97 4640 4645 4620 6070 3270 4670 4625.61 0.00 0 -2399 4713 4691 4648 4626 4583 4702 4637 80 1400 500 3360 5 1 16071290 743 3.43 0.50 12 0.02 1350.00 9329.00 7570 20240306 -38.90 4445 20241115 4.05 5320 -13.06 20250106 4545 1.76 20250304 7440 -37.84 20240307 4445 4.05 20241115 2.81 N 054040 500 80 억 0 N N 0 N 00 N
8 20250307 100524 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 -30 5 -0.64 11713085 2532 15.17 4640 4645 4620 6070 3270 4670 4626.02 0.00 0 -1854 4713 4691 4648 4626 4583 4702 4637 80 1400 500 3360 5 1 16071290 746 3.44 0.50 12 0.02 1350.00 9329.00 7570 20240306 -38.71 4445 20241115 4.39 5320 -12.78 20250106 4545 2.09 20250304 7440 -37.63 20240307 4445 4.39 20241115 2.81 N 054040 500 80 억 0 N N 0 N 00 N
9 20250307 090527 57 100.00 KOSDAQ 전기·전자 N N N N N 4645 -25 5 -0.54 157650 34 0.20 4640 4645 4625 6070 3270 4670 4636.76 0.00 0 0 4713 4691 4648 4626 4583 4702 4637 80 1400 500 3360 5 1 16071290 747 3.44 0.50 12 0.00 1350.00 9329.00 7570 20240306 -38.64 4445 20241115 4.50 5320 -12.69 20250106 4545 2.20 20250304 7440 -37.57 20240307 4445 4.50 20241115 2.81 N 054040 500 80 억 0 N N 0 N 00 N
10 20250306 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 50 2 1.08 77387649 16688 85.10 4625 4670 4605 6000 3235 4620 4637.31 0.01 0 -3751 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 751 3.46 0.50 12 0.10 1350.00 9329.00 7570 20240306 -38.31 4445 20241115 5.06 5320 -12.22 20250106 4545 2.75 20250304 7570 -38.31 20240306 4445 5.06 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
11 20250306 150523 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 30 2 0.65 66516414 14355 73.20 4625 4665 4605 6000 3235 4620 4633.68 0.01 0 -3267 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 747 3.44 0.50 12 0.09 1350.00 9329.00 7570 20240306 -38.57 4445 20241115 4.61 5320 -12.59 20250106 4545 2.31 20250304 7570 -38.57 20240306 4445 4.61 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N
12 20250306 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 40 2 0.87 60391489 13039 66.49 4625 4665 4605 6000 3235 4620 4631.60 0.01 0 -2753 4720 4670 4615 4565 4510 4695 4590 80 1380 500 3320 5 1 16071290 749 3.45 0.50 12 0.08 1350.00 9329.00 7570 20240306 -38.44 4445 20241115 4.84 5320 -12.41 20250106 4545 2.53 20250304 7570 -38.44 20240306 4445 4.84 20241115 2.82 N 054040 500 80 억 2176 N N 0 N 00 N