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
051370/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
20250306,160511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9150,-110,5,-1.19,581592300,63394,91.92,9260,9300,9100,12030,6490,9260,9175.11,2.70,0,-9954,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2134,7.81,0.97,12,0.27,1171.00,9452.00,17930,20240227,-48.97,7730,20241209,18.37,10730,-14.73,20250224,8620,6.15,20250203,16960,-46.05,20240604,7730,18.37,20241209,2.89,N,051370,500,116 억,,629951,N,N,40,N,00,N
20250306,150510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9110,-150,5,-1.62,481688950,52452,76.06,9260,9300,9110,12030,6490,9260,9183.42,2.70,0,-9202,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2125,7.78,0.96,12,0.22,1171.00,9452.00,17930,20240227,-49.19,7730,20241209,17.85,10730,-15.10,20250224,8620,5.68,20250203,16960,-46.29,20240604,7730,17.85,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N
20250306,140509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9130,-130,5,-1.40,398779210,43359,62.87,9260,9300,9130,12030,6490,9260,9197.15,2.70,0,-7567,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2130,7.80,0.97,12,0.19,1171.00,9452.00,17930,20240227,-49.08,7730,20241209,18.11,10730,-14.91,20250224,8620,5.92,20250203,16960,-46.17,20240604,7730,18.11,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N
20250306,130510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9140,-120,5,-1.30,361777070,39308,57.00,9260,9300,9130,12030,6490,9260,9203.65,2.70,0,-6670,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2132,7.81,0.97,12,0.17,1171.00,9452.00,17930,20240227,-49.02,7730,20241209,18.24,10730,-14.82,20250224,8620,6.03,20250203,16960,-46.11,20240604,7730,18.24,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N
20250306,120510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,-60,5,-0.65,260628595,28273,41.00,9260,9300,9160,12030,6490,9260,9218.29,2.70,0,-5013,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2146,7.86,0.97,12,0.12,1171.00,9452.00,17930,20240227,-48.69,7730,20241209,19.02,10730,-14.26,20250224,8620,6.73,20250203,16960,-45.75,20240604,7730,19.02,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N
20250306,110508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9210,-50,5,-0.54,247731825,26871,38.96,9260,9300,9160,12030,6490,9260,9219.30,2.70,0,-4720,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2148,7.87,0.97,12,0.12,1171.00,9452.00,17930,20240227,-48.63,7730,20241209,19.15,10730,-14.17,20250224,8620,6.84,20250203,16960,-45.70,20240604,7730,19.15,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N
20250306,100509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9170,-90,5,-0.97,213365425,23135,33.55,9260,9300,9160,12030,6490,9260,9222.62,2.70,0,-3831,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2139,7.83,0.97,12,0.10,1171.00,9452.00,17930,20240227,-48.86,7730,20241209,18.63,10730,-14.54,20250224,8620,6.38,20250203,16960,-45.93,20240604,7730,18.63,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N
20250306,090512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,10,2,0.11,58356040,6299,9.13,9260,9300,9230,12030,6490,9260,9264.33,2.70,0,-170,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2162,7.92,0.98,12,0.03,1171.00,9452.00,17930,20240227,-48.30,7730,20241209,19.92,10730,-13.61,20250224,8620,7.54,20250203,16960,-45.34,20240604,7730,19.92,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N
20250305,160505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9260,60,2,0.65,631951085,68941,107.00,9110,9300,9110,11960,6440,9200,9166.20,2.68,0,3830,9406,9302,9226,9122,9046,9265,9085,117,2760,500,6800,10,1,23327472,2160,7.91,0.98,12,0.30,1171.00,9452.00,17930,20240227,-48.35,7730,20241209,19.79,10730,-13.70,20250224,8620,7.42,20250203,16960,-45.40,20240604,7730,19.79,20241209,2.89,N,051370,500,116 억,,626253,N,N,1,N,00,N
20250305,150507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9250,50,2,0.54,591555525,64571,100.22,9110,9300,9110,11960,6440,9200,9161.31,2.68,0,4238,9406,9302,9226,9122,9046,9265,9085,117,2760,500,6800,10,1,23327472,2158,7.90,0.98,12,0.28,1171.00,9452.00,17930,20240227,-48.41,7730,20241209,19.66,10730,-13.79,20250224,8620,7.31,20250203,16960,-45.46,20240604,7730,19.66,20241209,2.89,N,051370,500,116 억,,626253,N,N,241,N,00,N
20250305,140505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,0,3,0.00,491342955,53679,83.31,9110,9300,9110,11960,6440,9200,9153.34,2.68,0,3558,9406,9302,9226,9122,9046,9265,9085,117,2760,500,6800,10,1,23327472,2146,7.86,0.97,12,0.23,1171.00,9452.00,17930,20240227,-48.69,7730,20241209,19.02,10730,-14.26,20250224,8620,6.73,20250203,16960,-45.75,20240604,7730,19.02,20241209,2.89,N,051370,500,116 억,,626253,N,N,241,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 160511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9150 -110 5 -1.19 581592300 63394 91.92 9260 9300 9100 12030 6490 9260 9175.11 2.70 0 -9954 9413 9336 9223 9146 9033 9375 9185 117 2770 500 6850 10 1 23327472 2134 7.81 0.97 12 0.27 1171.00 9452.00 17930 20240227 -48.97 7730 20241209 18.37 10730 -14.73 20250224 8620 6.15 20250203 16960 -46.05 20240604 7730 18.37 20241209 2.89 N 051370 500 116 억 629951 N N 40 N 00 N
3 20250306 150510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9110 -150 5 -1.62 481688950 52452 76.06 9260 9300 9110 12030 6490 9260 9183.42 2.70 0 -9202 9413 9336 9223 9146 9033 9375 9185 117 2770 500 6850 10 1 23327472 2125 7.78 0.96 12 0.22 1171.00 9452.00 17930 20240227 -49.19 7730 20241209 17.85 10730 -15.10 20250224 8620 5.68 20250203 16960 -46.29 20240604 7730 17.85 20241209 2.89 N 051370 500 116 억 629951 N N 1 N 00 N
4 20250306 140509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9130 -130 5 -1.40 398779210 43359 62.87 9260 9300 9130 12030 6490 9260 9197.15 2.70 0 -7567 9413 9336 9223 9146 9033 9375 9185 117 2770 500 6850 10 1 23327472 2130 7.80 0.97 12 0.19 1171.00 9452.00 17930 20240227 -49.08 7730 20241209 18.11 10730 -14.91 20250224 8620 5.92 20250203 16960 -46.17 20240604 7730 18.11 20241209 2.89 N 051370 500 116 억 629951 N N 1 N 00 N
5 20250306 130510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9140 -120 5 -1.30 361777070 39308 57.00 9260 9300 9130 12030 6490 9260 9203.65 2.70 0 -6670 9413 9336 9223 9146 9033 9375 9185 117 2770 500 6850 10 1 23327472 2132 7.81 0.97 12 0.17 1171.00 9452.00 17930 20240227 -49.02 7730 20241209 18.24 10730 -14.82 20250224 8620 6.03 20250203 16960 -46.11 20240604 7730 18.24 20241209 2.89 N 051370 500 116 억 629951 N N 1 N 00 N
6 20250306 120510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9200 -60 5 -0.65 260628595 28273 41.00 9260 9300 9160 12030 6490 9260 9218.29 2.70 0 -5013 9413 9336 9223 9146 9033 9375 9185 117 2770 500 6850 10 1 23327472 2146 7.86 0.97 12 0.12 1171.00 9452.00 17930 20240227 -48.69 7730 20241209 19.02 10730 -14.26 20250224 8620 6.73 20250203 16960 -45.75 20240604 7730 19.02 20241209 2.89 N 051370 500 116 억 629951 N N 1 N 00 N
7 20250306 110508 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9210 -50 5 -0.54 247731825 26871 38.96 9260 9300 9160 12030 6490 9260 9219.30 2.70 0 -4720 9413 9336 9223 9146 9033 9375 9185 117 2770 500 6850 10 1 23327472 2148 7.87 0.97 12 0.12 1171.00 9452.00 17930 20240227 -48.63 7730 20241209 19.15 10730 -14.17 20250224 8620 6.84 20250203 16960 -45.70 20240604 7730 19.15 20241209 2.89 N 051370 500 116 억 629951 N N 1 N 00 N
8 20250306 100509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9170 -90 5 -0.97 213365425 23135 33.55 9260 9300 9160 12030 6490 9260 9222.62 2.70 0 -3831 9413 9336 9223 9146 9033 9375 9185 117 2770 500 6850 10 1 23327472 2139 7.83 0.97 12 0.10 1171.00 9452.00 17930 20240227 -48.86 7730 20241209 18.63 10730 -14.54 20250224 8620 6.38 20250203 16960 -45.93 20240604 7730 18.63 20241209 2.89 N 051370 500 116 억 629951 N N 1 N 00 N
9 20250306 090512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9270 10 2 0.11 58356040 6299 9.13 9260 9300 9230 12030 6490 9260 9264.33 2.70 0 -170 9413 9336 9223 9146 9033 9375 9185 117 2770 500 6850 10 1 23327472 2162 7.92 0.98 12 0.03 1171.00 9452.00 17930 20240227 -48.30 7730 20241209 19.92 10730 -13.61 20250224 8620 7.54 20250203 16960 -45.34 20240604 7730 19.92 20241209 2.89 N 051370 500 116 억 629951 N N 1 N 00 N
10 20250305 160505 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9260 60 2 0.65 631951085 68941 107.00 9110 9300 9110 11960 6440 9200 9166.20 2.68 0 3830 9406 9302 9226 9122 9046 9265 9085 117 2760 500 6800 10 1 23327472 2160 7.91 0.98 12 0.30 1171.00 9452.00 17930 20240227 -48.35 7730 20241209 19.79 10730 -13.70 20250224 8620 7.42 20250203 16960 -45.40 20240604 7730 19.79 20241209 2.89 N 051370 500 116 억 626253 N N 1 N 00 N
11 20250305 150507 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9250 50 2 0.54 591555525 64571 100.22 9110 9300 9110 11960 6440 9200 9161.31 2.68 0 4238 9406 9302 9226 9122 9046 9265 9085 117 2760 500 6800 10 1 23327472 2158 7.90 0.98 12 0.28 1171.00 9452.00 17930 20240227 -48.41 7730 20241209 19.66 10730 -13.79 20250224 8620 7.31 20250203 16960 -45.46 20240604 7730 19.66 20241209 2.89 N 051370 500 116 억 626253 N N 241 N 00 N
12 20250305 140505 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9200 0 3 0.00 491342955 53679 83.31 9110 9300 9110 11960 6440 9200 9153.34 2.68 0 3558 9406 9302 9226 9122 9046 9265 9085 117 2760 500 6800 10 1 23327472 2146 7.86 0.97 12 0.23 1171.00 9452.00 17930 20240227 -48.69 7730 20241209 19.02 10730 -14.26 20250224 8620 6.73 20250203 16960 -45.75 20240604 7730 19.02 20241209 2.89 N 051370 500 116 억 626253 N N 241 N 00 N