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
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
20250313,160521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9160,-110,5,-1.19,918109480,98544,191.87,9300,9470,9120,12050,6490,9270,9316.91,2.86,0,-19547,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2137,7.82,0.97,12,0.42,1171.00,9452.00,16960,20240604,-45.99,7730,20241209,18.50,10730,-14.63,20250224,8620,6.26,20250203,16960,-45.99,20240604,7730,18.50,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N
20250313,150522,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9130,-140,5,-1.51,885989720,95032,185.03,9300,9470,9130,12050,6490,9270,9323.07,2.86,0,-17469,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2130,7.80,0.97,12,0.41,1171.00,9452.00,16960,20240604,-46.17,7730,20241209,18.11,10730,-14.91,20250224,8620,5.92,20250203,16960,-46.17,20240604,7730,18.11,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N
20250313,140522,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,-70,5,-0.76,824781960,88348,172.01,9300,9470,9150,12050,6490,9270,9335.60,2.86,0,-15146,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2146,7.86,0.97,12,0.38,1171.00,9452.00,16960,20240604,-45.75,7730,20241209,19.02,10730,-14.26,20250224,8620,6.73,20250203,16960,-45.75,20240604,7730,19.02,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N
20250313,130521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9210,-60,5,-0.65,797329520,85354,166.18,9300,9470,9160,12050,6490,9270,9341.44,2.86,0,-15706,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2148,7.87,0.97,12,0.37,1171.00,9452.00,16960,20240604,-45.70,7730,20241209,19.15,10730,-14.17,20250224,8620,6.84,20250203,16960,-45.70,20240604,7730,19.15,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N
20250313,120522,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9320,50,2,0.54,665706960,71139,138.51,9300,9470,9280,12050,6490,9270,9357.83,2.86,0,-10703,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2174,7.96,0.99,12,0.30,1171.00,9452.00,16960,20240604,-45.05,7730,20241209,20.57,10730,-13.14,20250224,8620,8.12,20250203,16960,-45.05,20240604,7730,20.57,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N
20250313,110521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9380,110,2,1.19,602594200,64388,125.36,9300,9470,9280,12050,6490,9270,9358.80,2.86,0,-7481,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2188,8.01,0.99,12,0.28,1171.00,9452.00,16960,20240604,-44.69,7730,20241209,21.35,10730,-12.58,20250224,8620,8.82,20250203,16960,-44.69,20240604,7730,21.35,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N
20250313,100521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9340,70,2,0.76,493449580,52743,102.69,9300,9470,9280,12050,6490,9270,9355.74,2.86,0,-8437,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2179,7.98,0.99,12,0.23,1171.00,9452.00,16960,20240604,-44.93,7730,20241209,20.83,10730,-12.95,20250224,8620,8.35,20250203,16960,-44.93,20240604,7730,20.83,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N
20250313,090523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9440,170,2,1.83,170411070,18193,35.42,9300,9470,9280,12050,6490,9270,9366.85,2.86,0,5152,9436,9352,9196,9112,8956,9395,9155,117,2780,500,6850,10,1,23327472,2202,8.06,1.00,12,0.08,1171.00,9452.00,16960,20240604,-44.34,7730,20241209,22.12,10730,-12.02,20250224,8620,9.51,20250203,16960,-44.34,20240604,7730,22.12,20241209,2.74,N,051370,500,116 억,,666734,N,N,0,N,00,N
20250312,160519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,220,2,2.43,466292935,50777,95.22,9120,9280,9040,11760,6340,9050,9183.05,2.84,0,4169,9336,9192,8976,8832,8616,9265,8905,117,2710,500,6690,10,1,23327472,2162,7.92,0.98,12,0.22,1171.00,9452.00,16960,20240604,-45.34,7730,20241209,19.92,10730,-13.61,20250224,8620,7.54,20250203,16960,-45.34,20240604,7730,19.92,20241209,2.75,N,051370,500,116 억,,662842,N,N,1,N,00,N
20250312,150519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9240,190,2,2.10,436219725,47531,89.13,9120,9280,9040,11760,6340,9050,9177.58,2.84,0,4687,9336,9192,8976,8832,8616,9265,8905,117,2710,500,6690,10,1,23327472,2155,7.89,0.98,12,0.20,1171.00,9452.00,16960,20240604,-45.52,7730,20241209,19.53,10730,-13.89,20250224,8620,7.19,20250203,16960,-45.52,20240604,7730,19.53,20241209,2.75,N,051370,500,116 억,,662842,N,N,1,N,00,N
20250312,140519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9210,160,2,1.77,357583400,39028,73.19,9120,9270,9040,11760,6340,9050,9162.23,2.84,0,4821,9336,9192,8976,8832,8616,9265,8905,117,2710,500,6690,10,1,23327472,2148,7.87,0.97,12,0.17,1171.00,9452.00,16960,20240604,-45.70,7730,20241209,19.15,10730,-14.17,20250224,8620,6.84,20250203,16960,-45.70,20240604,7730,19.15,20241209,2.75,N,051370,500,116 억,,662842,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 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9160 -110 5 -1.19 918109480 98544 191.87 9300 9470 9120 12050 6490 9270 9316.91 2.86 0 -19547 9436 9352 9196 9112 8956 9395 9155 117 2780 500 6850 10 1 23327472 2137 7.82 0.97 12 0.42 1171.00 9452.00 16960 20240604 -45.99 7730 20241209 18.50 10730 -14.63 20250224 8620 6.26 20250203 16960 -45.99 20240604 7730 18.50 20241209 2.74 N 051370 500 116 억 666734 N N 0 N 00 N
3 20250313 150522 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9130 -140 5 -1.51 885989720 95032 185.03 9300 9470 9130 12050 6490 9270 9323.07 2.86 0 -17469 9436 9352 9196 9112 8956 9395 9155 117 2780 500 6850 10 1 23327472 2130 7.80 0.97 12 0.41 1171.00 9452.00 16960 20240604 -46.17 7730 20241209 18.11 10730 -14.91 20250224 8620 5.92 20250203 16960 -46.17 20240604 7730 18.11 20241209 2.74 N 051370 500 116 억 666734 N N 0 N 00 N
4 20250313 140522 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9200 -70 5 -0.76 824781960 88348 172.01 9300 9470 9150 12050 6490 9270 9335.60 2.86 0 -15146 9436 9352 9196 9112 8956 9395 9155 117 2780 500 6850 10 1 23327472 2146 7.86 0.97 12 0.38 1171.00 9452.00 16960 20240604 -45.75 7730 20241209 19.02 10730 -14.26 20250224 8620 6.73 20250203 16960 -45.75 20240604 7730 19.02 20241209 2.74 N 051370 500 116 억 666734 N N 0 N 00 N
5 20250313 130521 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9210 -60 5 -0.65 797329520 85354 166.18 9300 9470 9160 12050 6490 9270 9341.44 2.86 0 -15706 9436 9352 9196 9112 8956 9395 9155 117 2780 500 6850 10 1 23327472 2148 7.87 0.97 12 0.37 1171.00 9452.00 16960 20240604 -45.70 7730 20241209 19.15 10730 -14.17 20250224 8620 6.84 20250203 16960 -45.70 20240604 7730 19.15 20241209 2.74 N 051370 500 116 억 666734 N N 0 N 00 N
6 20250313 120522 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9320 50 2 0.54 665706960 71139 138.51 9300 9470 9280 12050 6490 9270 9357.83 2.86 0 -10703 9436 9352 9196 9112 8956 9395 9155 117 2780 500 6850 10 1 23327472 2174 7.96 0.99 12 0.30 1171.00 9452.00 16960 20240604 -45.05 7730 20241209 20.57 10730 -13.14 20250224 8620 8.12 20250203 16960 -45.05 20240604 7730 20.57 20241209 2.74 N 051370 500 116 억 666734 N N 0 N 00 N
7 20250313 110521 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9380 110 2 1.19 602594200 64388 125.36 9300 9470 9280 12050 6490 9270 9358.80 2.86 0 -7481 9436 9352 9196 9112 8956 9395 9155 117 2780 500 6850 10 1 23327472 2188 8.01 0.99 12 0.28 1171.00 9452.00 16960 20240604 -44.69 7730 20241209 21.35 10730 -12.58 20250224 8620 8.82 20250203 16960 -44.69 20240604 7730 21.35 20241209 2.74 N 051370 500 116 억 666734 N N 0 N 00 N
8 20250313 100521 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9340 70 2 0.76 493449580 52743 102.69 9300 9470 9280 12050 6490 9270 9355.74 2.86 0 -8437 9436 9352 9196 9112 8956 9395 9155 117 2780 500 6850 10 1 23327472 2179 7.98 0.99 12 0.23 1171.00 9452.00 16960 20240604 -44.93 7730 20241209 20.83 10730 -12.95 20250224 8620 8.35 20250203 16960 -44.93 20240604 7730 20.83 20241209 2.74 N 051370 500 116 억 666734 N N 0 N 00 N
9 20250313 090523 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9440 170 2 1.83 170411070 18193 35.42 9300 9470 9280 12050 6490 9270 9366.85 2.86 0 5152 9436 9352 9196 9112 8956 9395 9155 117 2780 500 6850 10 1 23327472 2202 8.06 1.00 12 0.08 1171.00 9452.00 16960 20240604 -44.34 7730 20241209 22.12 10730 -12.02 20250224 8620 9.51 20250203 16960 -44.34 20240604 7730 22.12 20241209 2.74 N 051370 500 116 억 666734 N N 0 N 00 N
10 20250312 160519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9270 220 2 2.43 466292935 50777 95.22 9120 9280 9040 11760 6340 9050 9183.05 2.84 0 4169 9336 9192 8976 8832 8616 9265 8905 117 2710 500 6690 10 1 23327472 2162 7.92 0.98 12 0.22 1171.00 9452.00 16960 20240604 -45.34 7730 20241209 19.92 10730 -13.61 20250224 8620 7.54 20250203 16960 -45.34 20240604 7730 19.92 20241209 2.75 N 051370 500 116 억 662842 N N 1 N 00 N
11 20250312 150519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9240 190 2 2.10 436219725 47531 89.13 9120 9280 9040 11760 6340 9050 9177.58 2.84 0 4687 9336 9192 8976 8832 8616 9265 8905 117 2710 500 6690 10 1 23327472 2155 7.89 0.98 12 0.20 1171.00 9452.00 16960 20240604 -45.52 7730 20241209 19.53 10730 -13.89 20250224 8620 7.19 20250203 16960 -45.52 20240604 7730 19.53 20241209 2.75 N 051370 500 116 억 662842 N N 1 N 00 N
12 20250312 140519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9210 160 2 1.77 357583400 39028 73.19 9120 9270 9040 11760 6340 9050 9162.23 2.84 0 4821 9336 9192 8976 8832 8616 9265 8905 117 2710 500 6690 10 1 23327472 2148 7.87 0.97 12 0.17 1171.00 9452.00 16960 20240604 -45.70 7730 20241209 19.15 10730 -14.17 20250224 8620 6.84 20250203 16960 -45.70 20240604 7730 19.15 20241209 2.75 N 051370 500 116 억 662842 N N 1 N 00 N