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
053160/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
20250306,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,70,2,0.58,795247350,65768,116.60,12150,12300,11850,15790,8510,12150,12091.71,0.85,0,-2105,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,733,100.16,1.19,12,1.10,122.00,10275.00,22800,20241211,-46.40,7740,20240827,57.88,15380,-20.55,20250102,11190,9.20,20250304,22800,-46.40,20241211,7740,57.88,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N
20250306,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-10,5,-0.08,729794100,60412,107.10,12150,12300,11850,15790,8510,12150,12080.28,0.85,0,-4350,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,728,99.51,1.18,12,1.01,122.00,10275.00,22800,20241211,-46.75,7740,20240827,56.85,15380,-21.07,20250102,11190,8.49,20250304,22800,-46.75,20241211,7740,56.85,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N
20250306,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,-20,5,-0.16,566902460,47009,83.34,12150,12300,11850,15790,8510,12150,12059.45,0.85,0,-8235,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,728,99.43,1.18,12,0.78,122.00,10275.00,22800,20241211,-46.80,7740,20240827,56.72,15380,-21.13,20250102,11190,8.40,20250304,22800,-46.80,20241211,7740,56.72,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N
20250306,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-10,5,-0.08,522275490,43343,76.84,12150,12300,11850,15790,8510,12150,12049.82,0.85,0,-10182,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,728,99.51,1.18,12,0.72,122.00,10275.00,22800,20241211,-46.75,7740,20240827,56.85,15380,-21.07,20250102,11190,8.49,20250304,22800,-46.75,20241211,7740,56.85,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N
20250306,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-100,5,-0.82,383775630,31834,56.44,12150,12300,11850,15790,8510,12150,12055.53,0.85,0,-14918,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,723,98.77,1.17,12,0.53,122.00,10275.00,22800,20241211,-47.15,7740,20240827,55.68,15380,-21.65,20250102,11190,7.69,20250304,22800,-47.15,20241211,7740,55.68,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N
20250306,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-100,5,-0.82,360968450,29930,53.06,12150,12300,11850,15790,8510,12150,12060.42,0.85,0,-14947,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,723,98.77,1.17,12,0.50,122.00,10275.00,22800,20241211,-47.15,7740,20240827,55.68,15380,-21.65,20250102,11190,7.69,20250304,22800,-47.15,20241211,7740,55.68,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N
20250306,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11900,-250,5,-2.06,209154070,17254,30.59,12150,12300,11850,15790,8510,12150,12122.06,0.85,0,-7997,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,714,97.54,1.16,12,0.29,122.00,10275.00,22800,20241211,-47.81,7740,20240827,53.75,15380,-22.63,20250102,11190,6.34,20250304,22800,-47.81,20241211,7740,53.75,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N
20250306,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,80,2,0.66,60404820,4971,8.81,12150,12270,12040,15790,8510,12150,12151.44,0.85,0,-4316,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,734,100.25,1.19,12,0.08,122.00,10275.00,22800,20241211,-46.36,7740,20240827,58.01,15380,-20.48,20250102,11190,9.29,20250304,22800,-46.36,20241211,7740,58.01,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N
20250305,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,780,2,6.86,648538425,54764,124.86,11210,12150,11210,14780,7960,11370,11840.82,0.58,0,16598,11916,11642,11416,11142,10916,11530,11030,30,3410,500,6820,10,1,6000000,729,99.59,1.18,12,0.91,122.00,10275.00,22800,20241211,-46.71,7740,20240827,56.98,15380,-21.00,20250102,11190,8.58,20250304,22800,-46.71,20241211,7740,56.98,20240827,6.58,N,053160,500,30 억,,34613,N,N,0,N,00,N
20250305,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,680,2,5.98,550610785,46641,106.34,11210,12100,11210,14780,7960,11370,11805.30,0.58,0,16041,11916,11642,11416,11142,10916,11530,11030,30,3410,500,6820,10,1,6000000,723,98.77,1.17,12,0.78,122.00,10275.00,22800,20241211,-47.15,7740,20240827,55.68,15380,-21.65,20250102,11190,7.69,20250304,22800,-47.15,20241211,7740,55.68,20240827,6.58,N,053160,500,30 억,,34613,N,N,0,N,00,N
20250305,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,450,2,3.96,411621905,35025,79.86,11210,11940,11210,14780,7960,11370,11752.23,0.58,0,10627,11916,11642,11416,11142,10916,11530,11030,30,3410,500,6820,10,1,6000000,709,96.89,1.15,12,0.58,122.00,10275.00,22800,20241211,-48.16,7740,20240827,52.71,15380,-23.15,20250102,11190,5.63,20250304,22800,-48.16,20241211,7740,52.71,20240827,6.58,N,053160,500,30 억,,34613,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 160519 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 70 2 0.58 795247350 65768 116.60 12150 12300 11850 15790 8510 12150 12091.71 0.85 0 -2105 12776 12462 11836 11522 10896 12620 11680 30 3640 500 7290 10 1 6000000 733 100.16 1.19 12 1.10 122.00 10275.00 22800 20241211 -46.40 7740 20240827 57.88 15380 -20.55 20250102 11190 9.20 20250304 22800 -46.40 20241211 7740 57.88 20240827 6.56 N 053160 500 30 억 51286 N N 0 N 00 N
3 20250306 150518 57 100.00 KOSDAQ 전기·전자 N N N N N 12140 -10 5 -0.08 729794100 60412 107.10 12150 12300 11850 15790 8510 12150 12080.28 0.85 0 -4350 12776 12462 11836 11522 10896 12620 11680 30 3640 500 7290 10 1 6000000 728 99.51 1.18 12 1.01 122.00 10275.00 22800 20241211 -46.75 7740 20240827 56.85 15380 -21.07 20250102 11190 8.49 20250304 22800 -46.75 20241211 7740 56.85 20240827 6.56 N 053160 500 30 억 51286 N N 0 N 00 N
4 20250306 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 12130 -20 5 -0.16 566902460 47009 83.34 12150 12300 11850 15790 8510 12150 12059.45 0.85 0 -8235 12776 12462 11836 11522 10896 12620 11680 30 3640 500 7290 10 1 6000000 728 99.43 1.18 12 0.78 122.00 10275.00 22800 20241211 -46.80 7740 20240827 56.72 15380 -21.13 20250102 11190 8.40 20250304 22800 -46.80 20241211 7740 56.72 20240827 6.56 N 053160 500 30 억 51286 N N 0 N 00 N
5 20250306 130518 57 100.00 KOSDAQ 전기·전자 N N N N N 12140 -10 5 -0.08 522275490 43343 76.84 12150 12300 11850 15790 8510 12150 12049.82 0.85 0 -10182 12776 12462 11836 11522 10896 12620 11680 30 3640 500 7290 10 1 6000000 728 99.51 1.18 12 0.72 122.00 10275.00 22800 20241211 -46.75 7740 20240827 56.85 15380 -21.07 20250102 11190 8.49 20250304 22800 -46.75 20241211 7740 56.85 20240827 6.56 N 053160 500 30 억 51286 N N 0 N 00 N
6 20250306 120518 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 -100 5 -0.82 383775630 31834 56.44 12150 12300 11850 15790 8510 12150 12055.53 0.85 0 -14918 12776 12462 11836 11522 10896 12620 11680 30 3640 500 7290 10 1 6000000 723 98.77 1.17 12 0.53 122.00 10275.00 22800 20241211 -47.15 7740 20240827 55.68 15380 -21.65 20250102 11190 7.69 20250304 22800 -47.15 20241211 7740 55.68 20240827 6.56 N 053160 500 30 억 51286 N N 0 N 00 N
7 20250306 110516 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 -100 5 -0.82 360968450 29930 53.06 12150 12300 11850 15790 8510 12150 12060.42 0.85 0 -14947 12776 12462 11836 11522 10896 12620 11680 30 3640 500 7290 10 1 6000000 723 98.77 1.17 12 0.50 122.00 10275.00 22800 20241211 -47.15 7740 20240827 55.68 15380 -21.65 20250102 11190 7.69 20250304 22800 -47.15 20241211 7740 55.68 20240827 6.56 N 053160 500 30 억 51286 N N 0 N 00 N
8 20250306 100518 57 100.00 KOSDAQ 전기·전자 N N N N N 11900 -250 5 -2.06 209154070 17254 30.59 12150 12300 11850 15790 8510 12150 12122.06 0.85 0 -7997 12776 12462 11836 11522 10896 12620 11680 30 3640 500 7290 10 1 6000000 714 97.54 1.16 12 0.29 122.00 10275.00 22800 20241211 -47.81 7740 20240827 53.75 15380 -22.63 20250102 11190 6.34 20250304 22800 -47.81 20241211 7740 53.75 20240827 6.56 N 053160 500 30 억 51286 N N 0 N 00 N
9 20250306 090521 57 100.00 KOSDAQ 전기·전자 N N N N N 12230 80 2 0.66 60404820 4971 8.81 12150 12270 12040 15790 8510 12150 12151.44 0.85 0 -4316 12776 12462 11836 11522 10896 12620 11680 30 3640 500 7290 10 1 6000000 734 100.25 1.19 12 0.08 122.00 10275.00 22800 20241211 -46.36 7740 20240827 58.01 15380 -20.48 20250102 11190 9.29 20250304 22800 -46.36 20241211 7740 58.01 20240827 6.56 N 053160 500 30 억 51286 N N 0 N 00 N
10 20250305 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 12150 780 2 6.86 648538425 54764 124.86 11210 12150 11210 14780 7960 11370 11840.82 0.58 0 16598 11916 11642 11416 11142 10916 11530 11030 30 3410 500 6820 10 1 6000000 729 99.59 1.18 12 0.91 122.00 10275.00 22800 20241211 -46.71 7740 20240827 56.98 15380 -21.00 20250102 11190 8.58 20250304 22800 -46.71 20241211 7740 56.98 20240827 6.58 N 053160 500 30 억 34613 N N 0 N 00 N
11 20250305 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 680 2 5.98 550610785 46641 106.34 11210 12100 11210 14780 7960 11370 11805.30 0.58 0 16041 11916 11642 11416 11142 10916 11530 11030 30 3410 500 6820 10 1 6000000 723 98.77 1.17 12 0.78 122.00 10275.00 22800 20241211 -47.15 7740 20240827 55.68 15380 -21.65 20250102 11190 7.69 20250304 22800 -47.15 20241211 7740 55.68 20240827 6.58 N 053160 500 30 억 34613 N N 0 N 00 N
12 20250305 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 11820 450 2 3.96 411621905 35025 79.86 11210 11940 11210 14780 7960 11370 11752.23 0.58 0 10627 11916 11642 11416 11142 10916 11530 11030 30 3410 500 6820 10 1 6000000 709 96.89 1.15 12 0.58 122.00 10275.00 22800 20241211 -48.16 7740 20240827 52.71 15380 -23.15 20250102 11190 5.63 20250304 22800 -48.16 20241211 7740 52.71 20240827 6.58 N 053160 500 30 억 34613 N N 0 N 00 N