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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17680,-250,5,-1.39,1640861825,92550,70.93,17950,18040,17590,23300,12560,17930,17729.50,11.31,0,20243,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2841,24.90,1.45,12,0.58,710.00,12193.00,24150,20240619,-26.79,15370,20240321,15.03,22100,-20.00,20250106,17470,1.20,20250304,24150,-26.79,20240619,15370,15.03,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N
20250313,150522,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17690,-240,5,-1.34,1598001715,90125,69.07,17950,18040,17590,23300,12560,17930,17730.95,11.31,0,19763,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2842,24.92,1.45,12,0.56,710.00,12193.00,24150,20240619,-26.75,15370,20240321,15.09,22100,-19.95,20250106,17470,1.26,20250304,24150,-26.75,20240619,15370,15.09,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N
20250313,140521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17690,-240,5,-1.34,1426311665,80409,61.63,17950,18040,17590,23300,12560,17930,17738.21,11.31,0,15552,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2842,24.92,1.45,12,0.50,710.00,12193.00,24150,20240619,-26.75,15370,20240321,15.09,22100,-19.95,20250106,17470,1.26,20250304,24150,-26.75,20240619,15370,15.09,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N
20250313,130521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17610,-320,5,-1.78,1117852405,62959,48.25,17950,18040,17590,23300,12560,17930,17755.24,11.31,0,10205,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2829,24.80,1.44,12,0.39,710.00,12193.00,24150,20240619,-27.08,15370,20240321,14.57,22100,-20.32,20250106,17470,0.80,20250304,24150,-27.08,20240619,15370,14.57,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N
20250313,120521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17590,-340,5,-1.90,877215555,49307,37.79,17950,18040,17590,23300,12560,17930,17790.89,11.31,0,4966,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2826,24.77,1.44,12,0.31,710.00,12193.00,24150,20240619,-27.16,15370,20240321,14.44,22100,-20.41,20250106,17470,0.69,20250304,24150,-27.16,20240619,15370,14.44,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N
20250313,110521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17770,-160,5,-0.89,479459655,26828,20.56,17950,18040,17770,23300,12560,17930,17871.61,11.31,0,4572,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2855,25.03,1.46,12,0.17,710.00,12193.00,24150,20240619,-26.42,15370,20240321,15.61,22100,-19.59,20250106,17470,1.72,20250304,24150,-26.42,20240619,15370,15.61,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N
20250313,100520,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17850,-80,5,-0.45,264660265,14768,11.32,17950,18040,17850,23300,12560,17930,17921.20,11.31,0,2027,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2868,25.14,1.46,12,0.09,710.00,12193.00,24150,20240619,-26.09,15370,20240321,16.14,22100,-19.23,20250106,17470,2.18,20250304,24150,-26.09,20240619,15370,16.14,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N
20250313,090523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17880,-50,5,-0.28,27867770,1557,1.19,17950,17950,17850,23300,12560,17930,17898.38,11.31,0,204,18490,18210,17980,17700,17470,18095,17585,84,5370,500,12900,10,1,16067058,2873,25.18,1.47,12,0.01,710.00,12193.00,24150,20240619,-25.96,15370,20240321,16.33,22100,-19.10,20250106,17470,2.35,20250304,24150,-25.96,20240619,15370,16.33,20240321,2.10,N,051360,500,83 억,,1816760,N,N,0,N,00,N
20250312,160519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17930,-330,5,-1.81,2330238515,130204,219.73,18260,18260,17750,23700,12790,18260,17896.80,11.45,0,-17927,18733,18496,18253,18016,17773,18375,17895,84,5440,500,13140,10,1,16067058,2881,25.25,1.47,12,0.81,710.00,12193.00,24150,20240619,-25.76,15370,20240321,16.66,22100,-18.87,20250106,17470,2.63,20250304,24150,-25.76,20240619,15370,16.66,20240321,2.17,N,051360,500,83 억,,1838921,N,N,1,N,00,N
20250312,150519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17880,-380,5,-2.08,2129717545,119033,200.88,18260,18260,17750,23700,12790,18260,17891.82,11.45,0,-13870,18733,18496,18253,18016,17773,18375,17895,84,5440,500,13140,10,1,16067058,2873,25.18,1.47,12,0.74,710.00,12193.00,24150,20240619,-25.96,15370,20240321,16.33,22100,-19.10,20250106,17470,2.35,20250304,24150,-25.96,20240619,15370,16.33,20240321,2.17,N,051360,500,83 억,,1838921,N,N,1,N,00,N
20250312,140518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17930,-330,5,-1.81,1796702805,100328,169.31,18260,18260,17750,23700,12790,18260,17908.29,11.45,0,-14999,18733,18496,18253,18016,17773,18375,17895,84,5440,500,13140,10,1,16067058,2881,25.25,1.47,12,0.62,710.00,12193.00,24150,20240619,-25.76,15370,20240321,16.66,22100,-18.87,20250106,17470,2.63,20250304,24150,-25.76,20240619,15370,16.66,20240321,2.17,N,051360,500,83 억,,1838921,N,N,1,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 20250313 160521 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17680 -250 5 -1.39 1640861825 92550 70.93 17950 18040 17590 23300 12560 17930 17729.50 11.31 0 20243 18490 18210 17980 17700 17470 18095 17585 84 5370 500 12900 10 1 16067058 2841 24.90 1.45 12 0.58 710.00 12193.00 24150 20240619 -26.79 15370 20240321 15.03 22100 -20.00 20250106 17470 1.20 20250304 24150 -26.79 20240619 15370 15.03 20240321 2.10 N 051360 500 83 억 1816760 N N 0 N 00 N
3 20250313 150522 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17690 -240 5 -1.34 1598001715 90125 69.07 17950 18040 17590 23300 12560 17930 17730.95 11.31 0 19763 18490 18210 17980 17700 17470 18095 17585 84 5370 500 12900 10 1 16067058 2842 24.92 1.45 12 0.56 710.00 12193.00 24150 20240619 -26.75 15370 20240321 15.09 22100 -19.95 20250106 17470 1.26 20250304 24150 -26.75 20240619 15370 15.09 20240321 2.10 N 051360 500 83 억 1816760 N N 0 N 00 N
4 20250313 140521 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17690 -240 5 -1.34 1426311665 80409 61.63 17950 18040 17590 23300 12560 17930 17738.21 11.31 0 15552 18490 18210 17980 17700 17470 18095 17585 84 5370 500 12900 10 1 16067058 2842 24.92 1.45 12 0.50 710.00 12193.00 24150 20240619 -26.75 15370 20240321 15.09 22100 -19.95 20250106 17470 1.26 20250304 24150 -26.75 20240619 15370 15.09 20240321 2.10 N 051360 500 83 억 1816760 N N 0 N 00 N
5 20250313 130521 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17610 -320 5 -1.78 1117852405 62959 48.25 17950 18040 17590 23300 12560 17930 17755.24 11.31 0 10205 18490 18210 17980 17700 17470 18095 17585 84 5370 500 12900 10 1 16067058 2829 24.80 1.44 12 0.39 710.00 12193.00 24150 20240619 -27.08 15370 20240321 14.57 22100 -20.32 20250106 17470 0.80 20250304 24150 -27.08 20240619 15370 14.57 20240321 2.10 N 051360 500 83 억 1816760 N N 0 N 00 N
6 20250313 120521 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17590 -340 5 -1.90 877215555 49307 37.79 17950 18040 17590 23300 12560 17930 17790.89 11.31 0 4966 18490 18210 17980 17700 17470 18095 17585 84 5370 500 12900 10 1 16067058 2826 24.77 1.44 12 0.31 710.00 12193.00 24150 20240619 -27.16 15370 20240321 14.44 22100 -20.41 20250106 17470 0.69 20250304 24150 -27.16 20240619 15370 14.44 20240321 2.10 N 051360 500 83 억 1816760 N N 0 N 00 N
7 20250313 110521 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17770 -160 5 -0.89 479459655 26828 20.56 17950 18040 17770 23300 12560 17930 17871.61 11.31 0 4572 18490 18210 17980 17700 17470 18095 17585 84 5370 500 12900 10 1 16067058 2855 25.03 1.46 12 0.17 710.00 12193.00 24150 20240619 -26.42 15370 20240321 15.61 22100 -19.59 20250106 17470 1.72 20250304 24150 -26.42 20240619 15370 15.61 20240321 2.10 N 051360 500 83 억 1816760 N N 0 N 00 N
8 20250313 100520 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17850 -80 5 -0.45 264660265 14768 11.32 17950 18040 17850 23300 12560 17930 17921.20 11.31 0 2027 18490 18210 17980 17700 17470 18095 17585 84 5370 500 12900 10 1 16067058 2868 25.14 1.46 12 0.09 710.00 12193.00 24150 20240619 -26.09 15370 20240321 16.14 22100 -19.23 20250106 17470 2.18 20250304 24150 -26.09 20240619 15370 16.14 20240321 2.10 N 051360 500 83 억 1816760 N N 0 N 00 N
9 20250313 090523 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17880 -50 5 -0.28 27867770 1557 1.19 17950 17950 17850 23300 12560 17930 17898.38 11.31 0 204 18490 18210 17980 17700 17470 18095 17585 84 5370 500 12900 10 1 16067058 2873 25.18 1.47 12 0.01 710.00 12193.00 24150 20240619 -25.96 15370 20240321 16.33 22100 -19.10 20250106 17470 2.35 20250304 24150 -25.96 20240619 15370 16.33 20240321 2.10 N 051360 500 83 억 1816760 N N 0 N 00 N
10 20250312 160519 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17930 -330 5 -1.81 2330238515 130204 219.73 18260 18260 17750 23700 12790 18260 17896.80 11.45 0 -17927 18733 18496 18253 18016 17773 18375 17895 84 5440 500 13140 10 1 16067058 2881 25.25 1.47 12 0.81 710.00 12193.00 24150 20240619 -25.76 15370 20240321 16.66 22100 -18.87 20250106 17470 2.63 20250304 24150 -25.76 20240619 15370 16.66 20240321 2.17 N 051360 500 83 억 1838921 N N 1 N 00 N
11 20250312 150519 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17880 -380 5 -2.08 2129717545 119033 200.88 18260 18260 17750 23700 12790 18260 17891.82 11.45 0 -13870 18733 18496 18253 18016 17773 18375 17895 84 5440 500 13140 10 1 16067058 2873 25.18 1.47 12 0.74 710.00 12193.00 24150 20240619 -25.96 15370 20240321 16.33 22100 -19.10 20250106 17470 2.35 20250304 24150 -25.96 20240619 15370 16.33 20240321 2.17 N 051360 500 83 억 1838921 N N 1 N 00 N
12 20250312 140518 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17930 -330 5 -1.81 1796702805 100328 169.31 18260 18260 17750 23700 12790 18260 17908.29 11.45 0 -14999 18733 18496 18253 18016 17773 18375 17895 84 5440 500 13140 10 1 16067058 2881 25.25 1.47 12 0.62 710.00 12193.00 24150 20240619 -25.76 15370 20240321 16.66 22100 -18.87 20250106 17470 2.63 20250304 24150 -25.76 20240619 15370 16.66 20240321 2.17 N 051360 500 83 억 1838921 N N 1 N 00 N