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
051980/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
20250306,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-550,5,-9.58,29732825732,5690342,374.30,5590,5740,4950,7460,4020,5740,5224.88,5.55,0,316211,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5227,-7.83,6.32,12,5.65,-663.00,821.00,15950,20241015,-67.46,3380,20240229,53.55,9410,-44.85,20250120,4950,4.85,20250306,15950,-67.46,20241015,3935,31.89,20240311,0.69,N,051980,500,506 억,,5588355,N,N,1,N,00,N
20250306,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-550,5,-9.58,29111953937,5570646,366.42,5590,5740,4950,7460,4020,5740,5225.67,5.55,0,324686,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5227,-7.83,6.32,12,5.53,-663.00,821.00,15950,20241015,-67.46,3380,20240229,53.55,9410,-44.85,20250120,4950,4.85,20250306,15950,-67.46,20241015,3935,31.89,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N
20250306,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-600,5,-10.45,27707515267,5299557,348.59,5590,5740,4950,7460,4020,5740,5227.97,5.55,0,352887,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5177,-7.75,6.26,12,5.26,-663.00,821.00,15950,20241015,-67.77,3380,20240229,52.07,9410,-45.38,20250120,4950,3.84,20250306,15950,-67.77,20241015,3935,30.62,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N
20250306,130513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-610,5,-10.63,25860947272,4938803,324.86,5590,5740,4950,7460,4020,5740,5235.96,5.55,0,326246,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5167,-7.74,6.25,12,4.90,-663.00,821.00,15950,20241015,-67.84,3380,20240229,51.78,9410,-45.48,20250120,4950,3.64,20250306,15950,-67.84,20241015,3935,30.37,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N
20250306,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-530,5,-9.23,24334052597,4643643,305.45,5590,5740,4950,7460,4020,5740,5239.95,5.55,0,359450,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5248,-7.86,6.35,12,4.61,-663.00,821.00,15950,20241015,-67.34,3380,20240229,54.14,9410,-44.63,20250120,4950,5.25,20250306,15950,-67.34,20241015,3935,32.40,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N
20250306,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-540,5,-9.41,21918513317,4181212,275.03,5590,5740,4950,7460,4020,5740,5241.77,5.55,0,353353,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5237,-7.84,6.33,12,4.15,-663.00,821.00,15950,20241015,-67.40,3380,20240229,53.85,9410,-44.74,20250120,4950,5.05,20250306,15950,-67.40,20241015,3935,32.15,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N
20250306,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-490,5,-8.54,18792160007,3581042,235.55,5590,5740,4950,7460,4020,5740,5247.25,5.55,0,330437,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5288,-7.92,6.39,12,3.56,-663.00,821.00,15950,20241015,-67.08,3380,20240229,55.33,9410,-44.21,20250120,4950,6.06,20250306,15950,-67.08,20241015,3935,33.42,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N
20250306,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-390,5,-6.79,2740097255,500346,32.91,5590,5740,5350,7460,4020,5740,5474.74,5.55,0,42841,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5389,-8.07,6.52,12,0.50,-663.00,821.00,15950,20241015,-66.46,3380,20240229,58.28,9410,-43.15,20250120,5350,0.00,20250306,15950,-66.46,20241015,3935,35.96,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N
20250305,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-140,5,-2.38,8577451790,1480311,116.12,5800,6050,5630,7640,4120,5880,5794.31,5.54,0,13250,6420,6150,5980,5710,5540,6065,5625,506,1760,500,4110,10,1,100721003,5781,-8.66,6.99,12,1.47,-663.00,821.00,15950,20241015,-64.01,3380,20240229,69.82,9410,-39.00,20250120,5630,1.95,20250305,15950,-64.01,20241015,3935,45.87,20240311,0.70,N,051980,500,506 억,,5575199,N,N,2,N,00,N
20250305,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-130,5,-2.21,8303953965,1432628,112.38,5800,6050,5630,7640,4120,5880,5796.26,5.54,0,20966,6420,6150,5980,5710,5540,6065,5625,506,1760,500,4110,10,1,100721003,5791,-8.67,7.00,12,1.42,-663.00,821.00,15950,20241015,-63.95,3380,20240229,70.12,9410,-38.89,20250120,5630,2.13,20250305,15950,-63.95,20241015,3935,46.12,20240311,0.70,N,051980,500,506 억,,5575199,N,N,20,N,00,N
20250305,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-160,5,-2.72,7712969295,1329540,104.29,5800,6050,5630,7640,4120,5880,5801.18,5.54,0,15958,6420,6150,5980,5710,5540,6065,5625,506,1760,500,4110,10,1,100721003,5761,-8.63,6.97,12,1.32,-663.00,821.00,15950,20241015,-64.14,3380,20240229,69.23,9410,-39.21,20250120,5630,1.60,20250305,15950,-64.14,20241015,3935,45.36,20240311,0.70,N,051980,500,506 억,,5575199,N,N,20,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 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -550 5 -9.58 29732825732 5690342 374.30 5590 5740 4950 7460 4020 5740 5224.88 5.55 0 316211 6226 5982 5806 5562 5386 5895 5475 506 1720 500 4010 10 1 100721003 5227 -7.83 6.32 12 5.65 -663.00 821.00 15950 20241015 -67.46 3380 20240229 53.55 9410 -44.85 20250120 4950 4.85 20250306 15950 -67.46 20241015 3935 31.89 20240311 0.69 N 051980 500 506 억 5588355 N N 1 N 00 N
3 20250306 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -550 5 -9.58 29111953937 5570646 366.42 5590 5740 4950 7460 4020 5740 5225.67 5.55 0 324686 6226 5982 5806 5562 5386 5895 5475 506 1720 500 4010 10 1 100721003 5227 -7.83 6.32 12 5.53 -663.00 821.00 15950 20241015 -67.46 3380 20240229 53.55 9410 -44.85 20250120 4950 4.85 20250306 15950 -67.46 20241015 3935 31.89 20240311 0.69 N 051980 500 506 억 5588355 N N 2 N 00 N
4 20250306 140512 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 -600 5 -10.45 27707515267 5299557 348.59 5590 5740 4950 7460 4020 5740 5227.97 5.55 0 352887 6226 5982 5806 5562 5386 5895 5475 506 1720 500 4010 10 1 100721003 5177 -7.75 6.26 12 5.26 -663.00 821.00 15950 20241015 -67.77 3380 20240229 52.07 9410 -45.38 20250120 4950 3.84 20250306 15950 -67.77 20241015 3935 30.62 20240311 0.69 N 051980 500 506 억 5588355 N N 2 N 00 N
5 20250306 130513 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -610 5 -10.63 25860947272 4938803 324.86 5590 5740 4950 7460 4020 5740 5235.96 5.55 0 326246 6226 5982 5806 5562 5386 5895 5475 506 1720 500 4010 10 1 100721003 5167 -7.74 6.25 12 4.90 -663.00 821.00 15950 20241015 -67.84 3380 20240229 51.78 9410 -45.48 20250120 4950 3.64 20250306 15950 -67.84 20241015 3935 30.37 20240311 0.69 N 051980 500 506 억 5588355 N N 2 N 00 N
6 20250306 120512 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 -530 5 -9.23 24334052597 4643643 305.45 5590 5740 4950 7460 4020 5740 5239.95 5.55 0 359450 6226 5982 5806 5562 5386 5895 5475 506 1720 500 4010 10 1 100721003 5248 -7.86 6.35 12 4.61 -663.00 821.00 15950 20241015 -67.34 3380 20240229 54.14 9410 -44.63 20250120 4950 5.25 20250306 15950 -67.34 20241015 3935 32.40 20240311 0.69 N 051980 500 506 억 5588355 N N 2 N 00 N
7 20250306 110510 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -540 5 -9.41 21918513317 4181212 275.03 5590 5740 4950 7460 4020 5740 5241.77 5.55 0 353353 6226 5982 5806 5562 5386 5895 5475 506 1720 500 4010 10 1 100721003 5237 -7.84 6.33 12 4.15 -663.00 821.00 15950 20241015 -67.40 3380 20240229 53.85 9410 -44.74 20250120 4950 5.05 20250306 15950 -67.40 20241015 3935 32.15 20240311 0.69 N 051980 500 506 억 5588355 N N 2 N 00 N
8 20250306 100512 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -490 5 -8.54 18792160007 3581042 235.55 5590 5740 4950 7460 4020 5740 5247.25 5.55 0 330437 6226 5982 5806 5562 5386 5895 5475 506 1720 500 4010 10 1 100721003 5288 -7.92 6.39 12 3.56 -663.00 821.00 15950 20241015 -67.08 3380 20240229 55.33 9410 -44.21 20250120 4950 6.06 20250306 15950 -67.08 20241015 3935 33.42 20240311 0.69 N 051980 500 506 억 5588355 N N 2 N 00 N
9 20250306 090515 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -390 5 -6.79 2740097255 500346 32.91 5590 5740 5350 7460 4020 5740 5474.74 5.55 0 42841 6226 5982 5806 5562 5386 5895 5475 506 1720 500 4010 10 1 100721003 5389 -8.07 6.52 12 0.50 -663.00 821.00 15950 20241015 -66.46 3380 20240229 58.28 9410 -43.15 20250120 5350 0.00 20250306 15950 -66.46 20241015 3935 35.96 20240311 0.69 N 051980 500 506 억 5588355 N N 2 N 00 N
10 20250305 160508 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 -140 5 -2.38 8577451790 1480311 116.12 5800 6050 5630 7640 4120 5880 5794.31 5.54 0 13250 6420 6150 5980 5710 5540 6065 5625 506 1760 500 4110 10 1 100721003 5781 -8.66 6.99 12 1.47 -663.00 821.00 15950 20241015 -64.01 3380 20240229 69.82 9410 -39.00 20250120 5630 1.95 20250305 15950 -64.01 20241015 3935 45.87 20240311 0.70 N 051980 500 506 억 5575199 N N 2 N 00 N
11 20250305 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -130 5 -2.21 8303953965 1432628 112.38 5800 6050 5630 7640 4120 5880 5796.26 5.54 0 20966 6420 6150 5980 5710 5540 6065 5625 506 1760 500 4110 10 1 100721003 5791 -8.67 7.00 12 1.42 -663.00 821.00 15950 20241015 -63.95 3380 20240229 70.12 9410 -38.89 20250120 5630 2.13 20250305 15950 -63.95 20241015 3935 46.12 20240311 0.70 N 051980 500 506 억 5575199 N N 20 N 00 N
12 20250305 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 -160 5 -2.72 7712969295 1329540 104.29 5800 6050 5630 7640 4120 5880 5801.18 5.54 0 15958 6420 6150 5980 5710 5540 6065 5625 506 1760 500 4110 10 1 100721003 5761 -8.63 6.97 12 1.32 -663.00 821.00 15950 20241015 -64.14 3380 20240229 69.23 9410 -39.21 20250120 5630 1.60 20250305 15950 -64.14 20241015 3935 45.36 20240311 0.70 N 051980 500 506 억 5575199 N N 20 N 00 N