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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1679,-17,5,-1.00,596960418,353619,78.97,1690,1715,1652,2200,1188,1696,1688.15,4.79,0,-46424,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,586,76.32,1.18,12,1.01,22.00,1421.00,2750,20241212,-38.95,1041,20240805,61.29,2025,-17.09,20250124,1501,11.86,20250102,2750,-38.95,20241212,1041,61.29,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N
20250318,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1678,-18,5,-1.06,573942615,339854,75.90,1690,1715,1652,2200,1188,1696,1688.79,4.79,0,-39087,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,586,76.27,1.18,12,0.97,22.00,1421.00,2750,20241212,-38.98,1041,20240805,61.19,2025,-17.14,20250124,1501,11.79,20250102,2750,-38.98,20241212,1041,61.19,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N
20250318,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1680,-16,5,-0.94,516108322,305244,68.17,1690,1715,1652,2200,1188,1696,1690.81,4.79,0,-28511,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,586,76.36,1.18,12,0.87,22.00,1421.00,2750,20241212,-38.91,1041,20240805,61.38,2025,-17.04,20250124,1501,11.93,20250102,2750,-38.91,20241212,1041,61.38,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N
20250318,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1692,-4,5,-0.24,439735137,259834,58.03,1690,1715,1652,2200,1188,1696,1692.37,4.79,0,-22938,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,590,76.91,1.19,12,0.74,22.00,1421.00,2750,20241212,-38.47,1041,20240805,62.54,2025,-16.44,20250124,1501,12.72,20250102,2750,-38.47,20241212,1041,62.54,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N
20250318,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1682,-14,5,-0.83,399179216,235886,52.68,1690,1715,1652,2200,1188,1696,1692.25,4.79,0,-15439,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,587,76.45,1.18,12,0.68,22.00,1421.00,2750,20241212,-38.84,1041,20240805,61.58,2025,-16.94,20250124,1501,12.06,20250102,2750,-38.84,20241212,1041,61.58,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N
20250318,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1702,6,2,0.35,329842058,194873,43.52,1690,1715,1652,2200,1188,1696,1692.60,4.79,0,4769,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,594,77.36,1.20,12,0.56,22.00,1421.00,2750,20241212,-38.11,1041,20240805,63.50,2025,-15.95,20250124,1501,13.39,20250102,2750,-38.11,20241212,1041,63.50,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N
20250318,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1708,12,2,0.71,223370859,132480,29.59,1690,1709,1652,2200,1188,1696,1686.07,4.79,0,-10875,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,596,77.64,1.20,12,0.38,22.00,1421.00,2750,20241212,-37.89,1041,20240805,64.07,2025,-15.65,20250124,1501,13.79,20250102,2750,-37.89,20241212,1041,64.07,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N
20250318,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,-6,5,-0.35,20452107,12139,2.71,1690,1690,1675,2200,1188,1696,1684.83,4.79,0,-5222,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,590,76.82,1.19,12,0.03,22.00,1421.00,2750,20241212,-38.55,1041,20240805,62.34,2025,-16.54,20250124,1501,12.59,20250102,2750,-38.55,20241212,1041,62.34,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N
20250317,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1696,67,2,4.11,735278185,441304,516.79,1633,1700,1626,2115,1141,1629,1666.14,4.52,0,95200,1650,1639,1622,1611,1594,1645,1617,174,486,500,970,1,1,34895243,592,77.09,1.19,12,1.26,22.00,1421.00,2750,20241212,-38.33,1041,20240805,62.92,2025,-16.25,20250124,1501,12.99,20250102,2750,-38.33,20241212,1041,62.92,20240805,5.78,N,006050,500,174 억,,1577939,N,N,0,N,00,N
20250317,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1694,65,2,3.99,674514670,405500,474.86,1633,1694,1626,2115,1141,1629,1663.41,4.52,0,81801,1650,1639,1622,1611,1594,1645,1617,174,486,500,970,1,1,34895243,591,77.00,1.19,12,1.16,22.00,1421.00,2750,20241212,-38.40,1041,20240805,62.73,2025,-16.35,20250124,1501,12.86,20250102,2750,-38.40,20241212,1041,62.73,20240805,5.78,N,006050,500,174 억,,1577939,N,N,0,N,00,N
20250317,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1678,49,2,3.01,528812188,319162,373.75,1633,1683,1626,2115,1141,1629,1656.88,4.52,0,49637,1650,1639,1622,1611,1594,1645,1617,174,486,500,970,1,1,34895243,586,76.27,1.18,12,0.91,22.00,1421.00,2750,20241212,-38.98,1041,20240805,61.19,2025,-17.14,20250124,1501,11.79,20250102,2750,-38.98,20241212,1041,61.19,20240805,5.78,N,006050,500,174 억,,1577939,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 20250318 160215 57 100.00 KOSDAQ 비금속 N N N N N 1679 -17 5 -1.00 596960418 353619 78.97 1690 1715 1652 2200 1188 1696 1688.15 4.79 0 -46424 1748 1722 1674 1648 1600 1735 1661 174 504 500 1010 1 1 34895243 586 76.32 1.18 12 1.01 22.00 1421.00 2750 20241212 -38.95 1041 20240805 61.29 2025 -17.09 20250124 1501 11.86 20250102 2750 -38.95 20241212 1041 61.29 20240805 5.77 N 006050 500 174 억 1670828 N N 0 N 00 N
3 20250318 150216 57 100.00 KOSDAQ 비금속 N N N N N 1678 -18 5 -1.06 573942615 339854 75.90 1690 1715 1652 2200 1188 1696 1688.79 4.79 0 -39087 1748 1722 1674 1648 1600 1735 1661 174 504 500 1010 1 1 34895243 586 76.27 1.18 12 0.97 22.00 1421.00 2750 20241212 -38.98 1041 20240805 61.19 2025 -17.14 20250124 1501 11.79 20250102 2750 -38.98 20241212 1041 61.19 20240805 5.77 N 006050 500 174 억 1670828 N N 0 N 00 N
4 20250318 140216 57 100.00 KOSDAQ 비금속 N N N N N 1680 -16 5 -0.94 516108322 305244 68.17 1690 1715 1652 2200 1188 1696 1690.81 4.79 0 -28511 1748 1722 1674 1648 1600 1735 1661 174 504 500 1010 1 1 34895243 586 76.36 1.18 12 0.87 22.00 1421.00 2750 20241212 -38.91 1041 20240805 61.38 2025 -17.04 20250124 1501 11.93 20250102 2750 -38.91 20241212 1041 61.38 20240805 5.77 N 006050 500 174 억 1670828 N N 0 N 00 N
5 20250318 130215 57 100.00 KOSDAQ 비금속 N N N N N 1692 -4 5 -0.24 439735137 259834 58.03 1690 1715 1652 2200 1188 1696 1692.37 4.79 0 -22938 1748 1722 1674 1648 1600 1735 1661 174 504 500 1010 1 1 34895243 590 76.91 1.19 12 0.74 22.00 1421.00 2750 20241212 -38.47 1041 20240805 62.54 2025 -16.44 20250124 1501 12.72 20250102 2750 -38.47 20241212 1041 62.54 20240805 5.77 N 006050 500 174 억 1670828 N N 0 N 00 N
6 20250318 120215 57 100.00 KOSDAQ 비금속 N N N N N 1682 -14 5 -0.83 399179216 235886 52.68 1690 1715 1652 2200 1188 1696 1692.25 4.79 0 -15439 1748 1722 1674 1648 1600 1735 1661 174 504 500 1010 1 1 34895243 587 76.45 1.18 12 0.68 22.00 1421.00 2750 20241212 -38.84 1041 20240805 61.58 2025 -16.94 20250124 1501 12.06 20250102 2750 -38.84 20241212 1041 61.58 20240805 5.77 N 006050 500 174 억 1670828 N N 0 N 00 N
7 20250318 110215 57 100.00 KOSDAQ 비금속 N N N N N 1702 6 2 0.35 329842058 194873 43.52 1690 1715 1652 2200 1188 1696 1692.60 4.79 0 4769 1748 1722 1674 1648 1600 1735 1661 174 504 500 1010 1 1 34895243 594 77.36 1.20 12 0.56 22.00 1421.00 2750 20241212 -38.11 1041 20240805 63.50 2025 -15.95 20250124 1501 13.39 20250102 2750 -38.11 20241212 1041 63.50 20240805 5.77 N 006050 500 174 억 1670828 N N 0 N 00 N
8 20250318 100216 57 100.00 KOSDAQ 비금속 N N N N N 1708 12 2 0.71 223370859 132480 29.59 1690 1709 1652 2200 1188 1696 1686.07 4.79 0 -10875 1748 1722 1674 1648 1600 1735 1661 174 504 500 1010 1 1 34895243 596 77.64 1.20 12 0.38 22.00 1421.00 2750 20241212 -37.89 1041 20240805 64.07 2025 -15.65 20250124 1501 13.79 20250102 2750 -37.89 20241212 1041 64.07 20240805 5.77 N 006050 500 174 억 1670828 N N 0 N 00 N
9 20250318 090216 57 100.00 KOSDAQ 비금속 N N N N N 1690 -6 5 -0.35 20452107 12139 2.71 1690 1690 1675 2200 1188 1696 1684.83 4.79 0 -5222 1748 1722 1674 1648 1600 1735 1661 174 504 500 1010 1 1 34895243 590 76.82 1.19 12 0.03 22.00 1421.00 2750 20241212 -38.55 1041 20240805 62.34 2025 -16.54 20250124 1501 12.59 20250102 2750 -38.55 20241212 1041 62.34 20240805 5.77 N 006050 500 174 억 1670828 N N 0 N 00 N
10 20250317 160216 57 100.00 KOSDAQ 비금속 N N N N N 1696 67 2 4.11 735278185 441304 516.79 1633 1700 1626 2115 1141 1629 1666.14 4.52 0 95200 1650 1639 1622 1611 1594 1645 1617 174 486 500 970 1 1 34895243 592 77.09 1.19 12 1.26 22.00 1421.00 2750 20241212 -38.33 1041 20240805 62.92 2025 -16.25 20250124 1501 12.99 20250102 2750 -38.33 20241212 1041 62.92 20240805 5.78 N 006050 500 174 억 1577939 N N 0 N 00 N
11 20250317 150215 57 100.00 KOSDAQ 비금속 N N N N N 1694 65 2 3.99 674514670 405500 474.86 1633 1694 1626 2115 1141 1629 1663.41 4.52 0 81801 1650 1639 1622 1611 1594 1645 1617 174 486 500 970 1 1 34895243 591 77.00 1.19 12 1.16 22.00 1421.00 2750 20241212 -38.40 1041 20240805 62.73 2025 -16.35 20250124 1501 12.86 20250102 2750 -38.40 20241212 1041 62.73 20240805 5.78 N 006050 500 174 억 1577939 N N 0 N 00 N
12 20250317 140215 57 100.00 KOSDAQ 비금속 N N N N N 1678 49 2 3.01 528812188 319162 373.75 1633 1683 1626 2115 1141 1629 1656.88 4.52 0 49637 1650 1639 1622 1611 1594 1645 1617 174 486 500 970 1 1 34895243 586 76.27 1.18 12 0.91 22.00 1421.00 2750 20241212 -38.98 1041 20240805 61.19 2025 -17.14 20250124 1501 11.79 20250102 2750 -38.98 20241212 1041 61.19 20240805 5.78 N 006050 500 174 억 1577939 N N 0 N 00 N