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
051380/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
20250312,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-45,5,-1.55,171444350,59114,91.66,2880,3015,2850,3760,2030,2895,2900.24,3.71,0,-4138,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,437,57.00,1.02,12,0.39,50.00,2806.00,4390,20240403,-35.08,2130,20240909,33.80,3200,-10.94,20250107,2465,15.62,20250203,4390,-35.08,20240403,2130,33.80,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-15,5,-0.52,137142615,47109,73.05,2880,3015,2875,3760,2030,2895,2911.18,3.71,0,-3547,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,442,57.60,1.03,12,0.31,50.00,2806.00,4390,20240403,-34.40,2130,20240909,35.21,3200,-10.00,20250107,2465,16.84,20250203,4390,-34.40,20240403,2130,35.21,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,15,2,0.52,115744735,39683,61.53,2880,3015,2875,3760,2030,2895,2916.73,3.71,0,-4923,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,446,58.20,1.04,12,0.26,50.00,2806.00,4390,20240403,-33.71,2130,20240909,36.62,3200,-9.06,20250107,2465,18.05,20250203,4390,-33.71,20240403,2130,36.62,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,35,2,1.21,78114675,26728,41.44,2880,3015,2875,3760,2030,2895,2922.58,3.71,0,-3183,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,449,58.60,1.04,12,0.17,50.00,2806.00,4390,20240403,-33.26,2130,20240909,37.56,3200,-8.44,20250107,2465,18.86,20250203,4390,-33.26,20240403,2130,37.56,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,120521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,20,2,0.69,64183425,21967,34.06,2880,3015,2875,3760,2030,2895,2921.81,3.71,0,-907,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,447,58.30,1.04,12,0.14,50.00,2806.00,4390,20240403,-33.60,2130,20240909,36.85,3200,-8.91,20250107,2465,18.26,20250203,4390,-33.60,20240403,2130,36.85,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2935,40,2,1.38,36906845,12614,19.56,2880,3015,2875,3760,2030,2895,2925.86,3.71,0,-851,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,450,58.70,1.05,12,0.08,50.00,2806.00,4390,20240403,-33.14,2130,20240909,37.79,3200,-8.28,20250107,2465,19.07,20250203,4390,-33.14,20240403,2130,37.79,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,20,2,0.69,29111310,9947,15.42,2880,3015,2875,3760,2030,2895,2926.64,3.71,0,-1020,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,447,58.30,1.04,12,0.06,50.00,2806.00,4390,20240403,-33.60,2130,20240909,36.85,3200,-8.91,20250107,2465,18.26,20250203,4390,-33.60,20240403,2130,36.85,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,090521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,-20,5,-0.69,4354470,1514,2.35,2880,2900,2875,3760,2030,2895,2876.14,3.71,0,-40,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,441,57.50,1.02,12,0.01,50.00,2806.00,4390,20240403,-34.51,2130,20240909,34.98,3200,-10.16,20250107,2465,16.63,20250203,4390,-34.51,20240403,2130,34.98,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250311,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,60,2,2.12,183658400,64483,32.86,2820,2920,2750,3685,1985,2835,2848.17,3.65,0,8722,3201,3017,2886,2702,2571,3110,2795,77,850,500,1980,5,1,15340072,444,57.90,1.03,12,0.42,50.00,2806.00,4390,20240403,-34.05,2130,20240909,35.92,3200,-9.53,20250107,2465,17.44,20250203,4390,-34.05,20240403,2130,35.92,20240909,1.61,N,051380,500,76 억,,560060,N,N,0,N,00,N
20250311,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,75,2,2.65,169131225,59471,30.30,2820,2920,2750,3685,1985,2835,2843.93,3.65,0,7775,3201,3017,2886,2702,2571,3110,2795,77,850,500,1980,5,1,15340072,446,58.20,1.04,12,0.39,50.00,2806.00,4390,20240403,-33.71,2130,20240909,36.62,3200,-9.06,20250107,2465,18.05,20250203,4390,-33.71,20240403,2130,36.62,20240909,1.61,N,051380,500,76 억,,560060,N,N,0,N,00,N
20250311,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,75,2,2.65,148111930,52220,26.61,2820,2920,2750,3685,1985,2835,2836.31,3.65,0,8488,3201,3017,2886,2702,2571,3110,2795,77,850,500,1980,5,1,15340072,446,58.20,1.04,12,0.34,50.00,2806.00,4390,20240403,-33.71,2130,20240909,36.62,3200,-9.06,20250107,2465,18.05,20250203,4390,-33.71,20240403,2130,36.62,20240909,1.61,N,051380,500,76 억,,560060,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 160519 57 100.00 KOSDAQ 유통 N N N N N 2850 -45 5 -1.55 171444350 59114 91.66 2880 3015 2850 3760 2030 2895 2900.24 3.71 0 -4138 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 437 57.00 1.02 12 0.39 50.00 2806.00 4390 20240403 -35.08 2130 20240909 33.80 3200 -10.94 20250107 2465 15.62 20250203 4390 -35.08 20240403 2130 33.80 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
3 20250312 150520 57 100.00 KOSDAQ 유통 N N N N N 2880 -15 5 -0.52 137142615 47109 73.05 2880 3015 2875 3760 2030 2895 2911.18 3.71 0 -3547 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 442 57.60 1.03 12 0.31 50.00 2806.00 4390 20240403 -34.40 2130 20240909 35.21 3200 -10.00 20250107 2465 16.84 20250203 4390 -34.40 20240403 2130 35.21 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
4 20250312 140519 57 100.00 KOSDAQ 유통 N N N N N 2910 15 2 0.52 115744735 39683 61.53 2880 3015 2875 3760 2030 2895 2916.73 3.71 0 -4923 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 446 58.20 1.04 12 0.26 50.00 2806.00 4390 20240403 -33.71 2130 20240909 36.62 3200 -9.06 20250107 2465 18.05 20250203 4390 -33.71 20240403 2130 36.62 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
5 20250312 130519 57 100.00 KOSDAQ 유통 N N N N N 2930 35 2 1.21 78114675 26728 41.44 2880 3015 2875 3760 2030 2895 2922.58 3.71 0 -3183 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 449 58.60 1.04 12 0.17 50.00 2806.00 4390 20240403 -33.26 2130 20240909 37.56 3200 -8.44 20250107 2465 18.86 20250203 4390 -33.26 20240403 2130 37.56 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
6 20250312 120521 57 100.00 KOSDAQ 유통 N N N N N 2915 20 2 0.69 64183425 21967 34.06 2880 3015 2875 3760 2030 2895 2921.81 3.71 0 -907 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 447 58.30 1.04 12 0.14 50.00 2806.00 4390 20240403 -33.60 2130 20240909 36.85 3200 -8.91 20250107 2465 18.26 20250203 4390 -33.60 20240403 2130 36.85 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
7 20250312 110517 57 100.00 KOSDAQ 유통 N N N N N 2935 40 2 1.38 36906845 12614 19.56 2880 3015 2875 3760 2030 2895 2925.86 3.71 0 -851 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 450 58.70 1.05 12 0.08 50.00 2806.00 4390 20240403 -33.14 2130 20240909 37.79 3200 -8.28 20250107 2465 19.07 20250203 4390 -33.14 20240403 2130 37.79 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
8 20250312 100519 57 100.00 KOSDAQ 유통 N N N N N 2915 20 2 0.69 29111310 9947 15.42 2880 3015 2875 3760 2030 2895 2926.64 3.71 0 -1020 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 447 58.30 1.04 12 0.06 50.00 2806.00 4390 20240403 -33.60 2130 20240909 36.85 3200 -8.91 20250107 2465 18.26 20250203 4390 -33.60 20240403 2130 36.85 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
9 20250312 090521 57 100.00 KOSDAQ 유통 N N N N N 2875 -20 5 -0.69 4354470 1514 2.35 2880 2900 2875 3760 2030 2895 2876.14 3.71 0 -40 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 441 57.50 1.02 12 0.01 50.00 2806.00 4390 20240403 -34.51 2130 20240909 34.98 3200 -10.16 20250107 2465 16.63 20250203 4390 -34.51 20240403 2130 34.98 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
10 20250311 160514 57 100.00 KOSDAQ 유통 N N N N N 2895 60 2 2.12 183658400 64483 32.86 2820 2920 2750 3685 1985 2835 2848.17 3.65 0 8722 3201 3017 2886 2702 2571 3110 2795 77 850 500 1980 5 1 15340072 444 57.90 1.03 12 0.42 50.00 2806.00 4390 20240403 -34.05 2130 20240909 35.92 3200 -9.53 20250107 2465 17.44 20250203 4390 -34.05 20240403 2130 35.92 20240909 1.61 N 051380 500 76 억 560060 N N 0 N 00 N
11 20250311 150517 57 100.00 KOSDAQ 유통 N N N N N 2910 75 2 2.65 169131225 59471 30.30 2820 2920 2750 3685 1985 2835 2843.93 3.65 0 7775 3201 3017 2886 2702 2571 3110 2795 77 850 500 1980 5 1 15340072 446 58.20 1.04 12 0.39 50.00 2806.00 4390 20240403 -33.71 2130 20240909 36.62 3200 -9.06 20250107 2465 18.05 20250203 4390 -33.71 20240403 2130 36.62 20240909 1.61 N 051380 500 76 억 560060 N N 0 N 00 N
12 20250311 140517 57 100.00 KOSDAQ 유통 N N N N N 2910 75 2 2.65 148111930 52220 26.61 2820 2920 2750 3685 1985 2835 2836.31 3.65 0 8488 3201 3017 2886 2702 2571 3110 2795 77 850 500 1980 5 1 15340072 446 58.20 1.04 12 0.34 50.00 2806.00 4390 20240403 -33.71 2130 20240909 36.62 3200 -9.06 20250107 2465 18.05 20250203 4390 -33.71 20240403 2130 36.62 20240909 1.61 N 051380 500 76 억 560060 N N 0 N 00 N