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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006050/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
20250312,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1610,30,2,1.90,221304380,139548,59.70,1580,1614,1555,2050,1106,1580,1585.16,4.51,0,-16206,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,562,73.18,1.13,12,0.40,22.00,1421.00,2750,20241212,-41.45,1041,20240805,54.66,2025,-20.49,20250124,1501,7.26,20250102,2750,-41.45,20241212,1041,54.66,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1596,16,2,1.01,182218057,115205,49.29,1580,1596,1555,2050,1106,1580,1581.69,4.51,0,-19018,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,557,72.55,1.12,12,0.33,22.00,1421.00,2750,20241212,-41.96,1041,20240805,53.31,2025,-21.19,20250124,1501,6.33,20250102,2750,-41.96,20241212,1041,53.31,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1588,8,2,0.51,143007394,90457,38.70,1580,1592,1555,2050,1106,1580,1580.94,4.51,0,-15684,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,554,72.18,1.12,12,0.26,22.00,1421.00,2750,20241212,-42.25,1041,20240805,52.55,2025,-21.58,20250124,1501,5.80,20250102,2750,-42.25,20241212,1041,52.55,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,130213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1585,5,2,0.32,125846198,79598,34.05,1580,1592,1555,2050,1106,1580,1581.02,4.51,0,-13582,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,553,72.05,1.12,12,0.23,22.00,1421.00,2750,20241212,-42.36,1041,20240805,52.26,2025,-21.73,20250124,1501,5.60,20250102,2750,-42.36,20241212,1041,52.26,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1580,0,3,0.00,101187752,64020,27.39,1580,1592,1555,2050,1106,1580,1580.56,4.51,0,-9513,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,551,71.82,1.11,12,0.18,22.00,1421.00,2750,20241212,-42.55,1041,20240805,51.78,2025,-21.98,20250124,1501,5.26,20250102,2750,-42.55,20241212,1041,51.78,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1583,3,2,0.19,90375419,57168,24.46,1580,1592,1555,2050,1106,1580,1580.87,4.51,0,-6920,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,552,71.95,1.11,12,0.16,22.00,1421.00,2750,20241212,-42.44,1041,20240805,52.07,2025,-21.83,20250124,1501,5.46,20250102,2750,-42.44,20241212,1041,52.07,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1583,3,2,0.19,47744948,30259,12.95,1580,1586,1555,2050,1106,1580,1577.88,4.51,0,-197,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,552,71.95,1.11,12,0.09,22.00,1421.00,2750,20241212,-42.44,1041,20240805,52.07,2025,-21.83,20250124,1501,5.46,20250102,2750,-42.44,20241212,1041,52.07,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1562,-18,5,-1.14,1164233,744,0.32,1580,1580,1555,2050,1106,1580,1564.83,4.51,0,426,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,545,71.00,1.10,12,0.00,22.00,1421.00,2750,20241212,-43.20,1041,20240805,50.05,2025,-22.86,20250124,1501,4.06,20250102,2750,-43.20,20241212,1041,50.05,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250311,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1580,6,2,0.38,356547092,229657,60.50,1558,1590,1531,2045,1102,1574,1552.51,4.45,0,5543,1666,1619,1591,1544,1516,1606,1531,174,471,500,940,1,1,34895243,551,71.82,1.11,12,0.66,22.00,1421.00,2750,20241212,-42.55,1041,20240805,51.78,2025,-21.98,20250124,1501,5.26,20250102,2750,-42.55,20241212,1041,51.78,20240805,5.92,N,006050,500,174 억,,1553318,N,N,0,N,00,N
20250311,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1577,3,2,0.19,341005482,219784,57.90,1558,1590,1531,2045,1102,1574,1551.55,4.45,0,7224,1666,1619,1591,1544,1516,1606,1531,174,471,500,940,1,1,34895243,550,71.68,1.11,12,0.63,22.00,1421.00,2750,20241212,-42.65,1041,20240805,51.49,2025,-22.12,20250124,1501,5.06,20250102,2750,-42.65,20241212,1041,51.49,20240805,5.92,N,006050,500,174 억,,1553318,N,N,0,N,00,N
20250311,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1586,12,2,0.76,320081958,206442,54.39,1558,1590,1531,2045,1102,1574,1550.47,4.45,0,9897,1666,1619,1591,1544,1516,1606,1531,174,471,500,940,1,1,34895243,553,72.09,1.12,12,0.59,22.00,1421.00,2750,20241212,-42.33,1041,20240805,52.35,2025,-21.68,20250124,1501,5.66,20250102,2750,-42.33,20241212,1041,52.35,20240805,5.92,N,006050,500,174 억,,1553318,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 20250312 160212 57 100.00 KOSDAQ 비금속 N N N N N 1610 30 2 1.90 221304380 139548 59.70 1580 1614 1555 2050 1106 1580 1585.16 4.51 0 -16206 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 562 73.18 1.13 12 0.40 22.00 1421.00 2750 20241212 -41.45 1041 20240805 54.66 2025 -20.49 20250124 1501 7.26 20250102 2750 -41.45 20241212 1041 54.66 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
3 20250312 150214 57 100.00 KOSDAQ 비금속 N N N N N 1596 16 2 1.01 182218057 115205 49.29 1580 1596 1555 2050 1106 1580 1581.69 4.51 0 -19018 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 557 72.55 1.12 12 0.33 22.00 1421.00 2750 20241212 -41.96 1041 20240805 53.31 2025 -21.19 20250124 1501 6.33 20250102 2750 -41.96 20241212 1041 53.31 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
4 20250312 140213 57 100.00 KOSDAQ 비금속 N N N N N 1588 8 2 0.51 143007394 90457 38.70 1580 1592 1555 2050 1106 1580 1580.94 4.51 0 -15684 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 554 72.18 1.12 12 0.26 22.00 1421.00 2750 20241212 -42.25 1041 20240805 52.55 2025 -21.58 20250124 1501 5.80 20250102 2750 -42.25 20241212 1041 52.55 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
5 20250312 130213 57 100.00 KOSDAQ 비금속 N N N N N 1585 5 2 0.32 125846198 79598 34.05 1580 1592 1555 2050 1106 1580 1581.02 4.51 0 -13582 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 553 72.05 1.12 12 0.23 22.00 1421.00 2750 20241212 -42.36 1041 20240805 52.26 2025 -21.73 20250124 1501 5.60 20250102 2750 -42.36 20241212 1041 52.26 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
6 20250312 120213 57 100.00 KOSDAQ 비금속 N N N N N 1580 0 3 0.00 101187752 64020 27.39 1580 1592 1555 2050 1106 1580 1580.56 4.51 0 -9513 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 551 71.82 1.11 12 0.18 22.00 1421.00 2750 20241212 -42.55 1041 20240805 51.78 2025 -21.98 20250124 1501 5.26 20250102 2750 -42.55 20241212 1041 51.78 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
7 20250312 110212 57 100.00 KOSDAQ 비금속 N N N N N 1583 3 2 0.19 90375419 57168 24.46 1580 1592 1555 2050 1106 1580 1580.87 4.51 0 -6920 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 552 71.95 1.11 12 0.16 22.00 1421.00 2750 20241212 -42.44 1041 20240805 52.07 2025 -21.83 20250124 1501 5.46 20250102 2750 -42.44 20241212 1041 52.07 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
8 20250312 100213 57 100.00 KOSDAQ 비금속 N N N N N 1583 3 2 0.19 47744948 30259 12.95 1580 1586 1555 2050 1106 1580 1577.88 4.51 0 -197 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 552 71.95 1.11 12 0.09 22.00 1421.00 2750 20241212 -42.44 1041 20240805 52.07 2025 -21.83 20250124 1501 5.46 20250102 2750 -42.44 20241212 1041 52.07 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
9 20250312 090213 57 100.00 KOSDAQ 비금속 N N N N N 1562 -18 5 -1.14 1164233 744 0.32 1580 1580 1555 2050 1106 1580 1564.83 4.51 0 426 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 545 71.00 1.10 12 0.00 22.00 1421.00 2750 20241212 -43.20 1041 20240805 50.05 2025 -22.86 20250124 1501 4.06 20250102 2750 -43.20 20241212 1041 50.05 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
10 20250311 160212 57 100.00 KOSDAQ 비금속 N N N N N 1580 6 2 0.38 356547092 229657 60.50 1558 1590 1531 2045 1102 1574 1552.51 4.45 0 5543 1666 1619 1591 1544 1516 1606 1531 174 471 500 940 1 1 34895243 551 71.82 1.11 12 0.66 22.00 1421.00 2750 20241212 -42.55 1041 20240805 51.78 2025 -21.98 20250124 1501 5.26 20250102 2750 -42.55 20241212 1041 51.78 20240805 5.92 N 006050 500 174 억 1553318 N N 0 N 00 N
11 20250311 150213 57 100.00 KOSDAQ 비금속 N N N N N 1577 3 2 0.19 341005482 219784 57.90 1558 1590 1531 2045 1102 1574 1551.55 4.45 0 7224 1666 1619 1591 1544 1516 1606 1531 174 471 500 940 1 1 34895243 550 71.68 1.11 12 0.63 22.00 1421.00 2750 20241212 -42.65 1041 20240805 51.49 2025 -22.12 20250124 1501 5.06 20250102 2750 -42.65 20241212 1041 51.49 20240805 5.92 N 006050 500 174 억 1553318 N N 0 N 00 N
12 20250311 140212 57 100.00 KOSDAQ 비금속 N N N N N 1586 12 2 0.76 320081958 206442 54.39 1558 1590 1531 2045 1102 1574 1550.47 4.45 0 9897 1666 1619 1591 1544 1516 1606 1531 174 471 500 940 1 1 34895243 553 72.09 1.12 12 0.59 22.00 1421.00 2750 20241212 -42.33 1041 20240805 52.35 2025 -21.68 20250124 1501 5.66 20250102 2750 -42.33 20241212 1041 52.35 20240805 5.92 N 006050 500 174 억 1553318 N N 0 N 00 N