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
051360/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
20250306,160510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18480,190,2,1.04,1510136100,81101,95.74,18590,18850,18320,23750,12810,18290,18620.47,11.84,0,-26777,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,2988,26.03,1.52,12,0.50,710.00,12193.00,24150,20240619,-23.48,15370,20240321,20.23,22100,-16.38,20250106,17470,5.78,20250304,24150,-23.48,20240619,15370,20.23,20240321,2.15,N,051360,500,83 억,,1913899,N,N,1,N,00,N
20250306,150510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18420,130,2,0.71,1482762100,79616,93.99,18590,18850,18320,23750,12810,18290,18623.92,11.84,0,-26487,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,2978,25.94,1.51,12,0.49,710.00,12193.00,24150,20240619,-23.73,15370,20240321,19.84,22100,-16.65,20250106,17470,5.44,20250304,24150,-23.73,20240619,15370,19.84,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N
20250306,140509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18630,340,2,1.86,1312384720,70433,83.15,18590,18850,18320,23750,12810,18290,18633.09,11.84,0,-22297,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,3012,26.24,1.53,12,0.44,710.00,12193.00,24150,20240619,-22.86,15370,20240321,21.21,22100,-15.70,20250106,17470,6.64,20250304,24150,-22.86,20240619,15370,21.21,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N
20250306,130509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18570,280,2,1.53,1157012375,62074,73.28,18590,18850,18320,23750,12810,18290,18639.24,11.84,0,-16660,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,3002,26.15,1.52,12,0.38,710.00,12193.00,24150,20240619,-23.11,15370,20240321,20.82,22100,-15.97,20250106,17470,6.30,20250304,24150,-23.11,20240619,15370,20.82,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N
20250306,120510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18580,290,2,1.59,1027324765,55101,65.05,18590,18850,18320,23750,12810,18290,18644.39,11.84,0,-14291,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,3004,26.17,1.52,12,0.34,710.00,12193.00,24150,20240619,-23.06,15370,20240321,20.88,22100,-15.93,20250106,17470,6.35,20250304,24150,-23.06,20240619,15370,20.88,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N
20250306,110507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18680,390,2,2.13,776272490,41636,49.15,18590,18850,18320,23750,12810,18290,18644.26,11.84,0,-9616,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,3020,26.31,1.53,12,0.26,710.00,12193.00,24150,20240619,-22.65,15370,20240321,21.54,22100,-15.48,20250106,17470,6.93,20250304,24150,-22.65,20240619,15370,21.54,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N
20250306,100509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18730,440,2,2.41,593870230,31867,37.62,18590,18850,18320,23750,12810,18290,18635.90,11.84,0,-5655,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,3028,26.38,1.54,12,0.20,710.00,12193.00,24150,20240619,-22.44,15370,20240321,21.86,22100,-15.25,20250106,17470,7.21,20250304,24150,-22.44,20240619,15370,21.86,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N
20250306,090512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18420,130,2,0.71,92587580,5008,5.91,18590,18820,18320,23750,12810,18290,18487.94,11.84,0,-929,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,2978,25.94,1.51,12,0.03,710.00,12193.00,24150,20240619,-23.73,15370,20240321,19.84,22100,-16.65,20250106,17470,5.44,20250304,24150,-23.73,20240619,15370,19.84,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N
20250305,160505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18290,310,2,1.72,1529447365,83616,77.75,17760,18470,17760,23350,12590,17980,18291.51,11.91,0,-6510,18426,18202,17836,17612,17246,18020,17430,84,5370,500,12940,10,1,16167058,2957,25.76,1.50,12,0.52,710.00,12193.00,24150,20240619,-24.27,15370,20240321,19.00,22100,-17.24,20250106,17470,4.69,20250304,24150,-24.27,20240619,15370,19.00,20240321,2.02,N,051360,500,83 억,,1924934,N,N,4,N,00,N
20250305,150506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18290,310,2,1.72,1457013085,79659,74.07,17760,18470,17760,23350,12590,17980,18290.82,11.91,0,-4691,18426,18202,17836,17612,17246,18020,17430,84,5370,500,12940,10,1,16167058,2957,25.76,1.50,12,0.49,710.00,12193.00,24150,20240619,-24.27,15370,20240321,19.00,22100,-17.24,20250106,17470,4.69,20250304,24150,-24.27,20240619,15370,19.00,20240321,2.02,N,051360,500,83 억,,1924934,N,N,0,N,00,N
20250305,140505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18290,310,2,1.72,1307872090,71509,66.49,17760,18470,17760,23350,12590,17980,18289.83,11.91,0,-2793,18426,18202,17836,17612,17246,18020,17430,84,5370,500,12940,10,1,16167058,2957,25.76,1.50,12,0.44,710.00,12193.00,24150,20240619,-24.27,15370,20240321,19.00,22100,-17.24,20250106,17470,4.69,20250304,24150,-24.27,20240619,15370,19.00,20240321,2.02,N,051360,500,83 억,,1924934,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 20250306 160510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18480 190 2 1.04 1510136100 81101 95.74 18590 18850 18320 23750 12810 18290 18620.47 11.84 0 -26777 18883 18586 18173 17876 17463 18735 18025 84 5460 500 13160 10 1 16167058 2988 26.03 1.52 12 0.50 710.00 12193.00 24150 20240619 -23.48 15370 20240321 20.23 22100 -16.38 20250106 17470 5.78 20250304 24150 -23.48 20240619 15370 20.23 20240321 2.15 N 051360 500 83 억 1913899 N N 1 N 00 N
3 20250306 150510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18420 130 2 0.71 1482762100 79616 93.99 18590 18850 18320 23750 12810 18290 18623.92 11.84 0 -26487 18883 18586 18173 17876 17463 18735 18025 84 5460 500 13160 10 1 16167058 2978 25.94 1.51 12 0.49 710.00 12193.00 24150 20240619 -23.73 15370 20240321 19.84 22100 -16.65 20250106 17470 5.44 20250304 24150 -23.73 20240619 15370 19.84 20240321 2.15 N 051360 500 83 억 1913899 N N 4 N 00 N
4 20250306 140509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18630 340 2 1.86 1312384720 70433 83.15 18590 18850 18320 23750 12810 18290 18633.09 11.84 0 -22297 18883 18586 18173 17876 17463 18735 18025 84 5460 500 13160 10 1 16167058 3012 26.24 1.53 12 0.44 710.00 12193.00 24150 20240619 -22.86 15370 20240321 21.21 22100 -15.70 20250106 17470 6.64 20250304 24150 -22.86 20240619 15370 21.21 20240321 2.15 N 051360 500 83 억 1913899 N N 4 N 00 N
5 20250306 130509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18570 280 2 1.53 1157012375 62074 73.28 18590 18850 18320 23750 12810 18290 18639.24 11.84 0 -16660 18883 18586 18173 17876 17463 18735 18025 84 5460 500 13160 10 1 16167058 3002 26.15 1.52 12 0.38 710.00 12193.00 24150 20240619 -23.11 15370 20240321 20.82 22100 -15.97 20250106 17470 6.30 20250304 24150 -23.11 20240619 15370 20.82 20240321 2.15 N 051360 500 83 억 1913899 N N 4 N 00 N
6 20250306 120510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18580 290 2 1.59 1027324765 55101 65.05 18590 18850 18320 23750 12810 18290 18644.39 11.84 0 -14291 18883 18586 18173 17876 17463 18735 18025 84 5460 500 13160 10 1 16167058 3004 26.17 1.52 12 0.34 710.00 12193.00 24150 20240619 -23.06 15370 20240321 20.88 22100 -15.93 20250106 17470 6.35 20250304 24150 -23.06 20240619 15370 20.88 20240321 2.15 N 051360 500 83 억 1913899 N N 4 N 00 N
7 20250306 110507 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18680 390 2 2.13 776272490 41636 49.15 18590 18850 18320 23750 12810 18290 18644.26 11.84 0 -9616 18883 18586 18173 17876 17463 18735 18025 84 5460 500 13160 10 1 16167058 3020 26.31 1.53 12 0.26 710.00 12193.00 24150 20240619 -22.65 15370 20240321 21.54 22100 -15.48 20250106 17470 6.93 20250304 24150 -22.65 20240619 15370 21.54 20240321 2.15 N 051360 500 83 억 1913899 N N 4 N 00 N
8 20250306 100509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18730 440 2 2.41 593870230 31867 37.62 18590 18850 18320 23750 12810 18290 18635.90 11.84 0 -5655 18883 18586 18173 17876 17463 18735 18025 84 5460 500 13160 10 1 16167058 3028 26.38 1.54 12 0.20 710.00 12193.00 24150 20240619 -22.44 15370 20240321 21.86 22100 -15.25 20250106 17470 7.21 20250304 24150 -22.44 20240619 15370 21.86 20240321 2.15 N 051360 500 83 억 1913899 N N 4 N 00 N
9 20250306 090512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18420 130 2 0.71 92587580 5008 5.91 18590 18820 18320 23750 12810 18290 18487.94 11.84 0 -929 18883 18586 18173 17876 17463 18735 18025 84 5460 500 13160 10 1 16167058 2978 25.94 1.51 12 0.03 710.00 12193.00 24150 20240619 -23.73 15370 20240321 19.84 22100 -16.65 20250106 17470 5.44 20250304 24150 -23.73 20240619 15370 19.84 20240321 2.15 N 051360 500 83 억 1913899 N N 4 N 00 N
10 20250305 160505 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18290 310 2 1.72 1529447365 83616 77.75 17760 18470 17760 23350 12590 17980 18291.51 11.91 0 -6510 18426 18202 17836 17612 17246 18020 17430 84 5370 500 12940 10 1 16167058 2957 25.76 1.50 12 0.52 710.00 12193.00 24150 20240619 -24.27 15370 20240321 19.00 22100 -17.24 20250106 17470 4.69 20250304 24150 -24.27 20240619 15370 19.00 20240321 2.02 N 051360 500 83 억 1924934 N N 4 N 00 N
11 20250305 150506 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18290 310 2 1.72 1457013085 79659 74.07 17760 18470 17760 23350 12590 17980 18290.82 11.91 0 -4691 18426 18202 17836 17612 17246 18020 17430 84 5370 500 12940 10 1 16167058 2957 25.76 1.50 12 0.49 710.00 12193.00 24150 20240619 -24.27 15370 20240321 19.00 22100 -17.24 20250106 17470 4.69 20250304 24150 -24.27 20240619 15370 19.00 20240321 2.02 N 051360 500 83 억 1924934 N N 0 N 00 N
12 20250305 140505 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18290 310 2 1.72 1307872090 71509 66.49 17760 18470 17760 23350 12590 17980 18289.83 11.91 0 -2793 18426 18202 17836 17612 17246 18020 17430 84 5370 500 12940 10 1 16167058 2957 25.76 1.50 12 0.44 710.00 12193.00 24150 20240619 -24.27 15370 20240321 19.00 22100 -17.24 20250106 17470 4.69 20250304 24150 -24.27 20240619 15370 19.00 20240321 2.02 N 051360 500 83 억 1924934 N N 0 N 00 N