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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1556,-12,5,-0.77,343460000,221923,68.70,1540,1570,1540,2035,1098,1568,1547.65,4.62,0,-13994,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,543,70.73,1.10,12,0.64,22.00,1421.00,2750,20241212,-43.42,1041,20240805,49.47,2025,-23.16,20250124,1501,3.66,20250102,2750,-43.42,20241212,1041,49.47,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N
20250306,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1547,-21,5,-1.34,324450961,209681,64.91,1540,1570,1540,2035,1098,1568,1547.36,4.62,0,-15298,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,540,70.32,1.09,12,0.60,22.00,1421.00,2750,20241212,-43.75,1041,20240805,48.61,2025,-23.60,20250124,1501,3.06,20250102,2750,-43.75,20241212,1041,48.61,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N
20250306,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1543,-25,5,-1.59,293157104,189406,58.63,1540,1570,1540,2035,1098,1568,1547.77,4.62,0,-17238,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,538,70.14,1.09,12,0.54,22.00,1421.00,2750,20241212,-43.89,1041,20240805,48.22,2025,-23.80,20250124,1501,2.80,20250102,2750,-43.89,20241212,1041,48.22,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N
20250306,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1547,-21,5,-1.34,267954047,173117,53.59,1540,1570,1540,2035,1098,1568,1547.82,4.62,0,-18763,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,540,70.32,1.09,12,0.50,22.00,1421.00,2750,20241212,-43.75,1041,20240805,48.61,2025,-23.60,20250124,1501,3.06,20250102,2750,-43.75,20241212,1041,48.61,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N
20250306,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1551,-17,5,-1.08,231310379,149362,46.24,1540,1570,1540,2035,1098,1568,1548.66,4.62,0,915,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,541,70.50,1.09,12,0.43,22.00,1421.00,2750,20241212,-43.60,1041,20240805,48.99,2025,-23.41,20250124,1501,3.33,20250102,2750,-43.60,20241212,1041,48.99,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N
20250306,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1544,-24,5,-1.53,213188212,137651,42.61,1540,1570,1540,2035,1098,1568,1548.76,4.62,0,-5282,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,539,70.18,1.09,12,0.39,22.00,1421.00,2750,20241212,-43.85,1041,20240805,48.32,2025,-23.75,20250124,1501,2.86,20250102,2750,-43.85,20241212,1041,48.32,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N
20250306,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1542,-26,5,-1.66,128901098,83284,25.78,1540,1570,1540,2035,1098,1568,1547.73,4.62,0,-13482,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,538,70.09,1.09,12,0.24,22.00,1421.00,2750,20241212,-43.93,1041,20240805,48.13,2025,-23.85,20250124,1501,2.73,20250102,2750,-43.93,20241212,1041,48.13,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N
20250306,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1568,0,3,0.00,22647338,14690,4.55,1540,1570,1540,2035,1098,1568,1541.68,4.62,0,-744,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,547,71.27,1.10,12,0.04,22.00,1421.00,2750,20241212,-42.98,1041,20240805,50.62,2025,-22.57,20250124,1501,4.46,20250102,2750,-42.98,20241212,1041,50.62,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N
20250305,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1568,37,2,2.42,495143569,321817,75.37,1525,1568,1518,1990,1072,1531,1538.48,4.47,0,53385,1603,1567,1547,1511,1491,1557,1501,174,459,500,910,1,1,34895243,547,71.27,1.10,12,0.92,22.00,1421.00,2750,20241212,-42.98,1041,20240805,50.62,2025,-22.57,20250124,1501,4.46,20250102,2750,-42.98,20241212,1041,50.62,20240805,6.35,N,006050,500,174 억,,1559905,N,N,0,N,00,N
20250305,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1549,18,2,1.18,435979128,283919,66.50,1525,1560,1518,1990,1072,1531,1535.58,4.47,0,54257,1603,1567,1547,1511,1491,1557,1501,174,459,500,910,1,1,34895243,541,70.41,1.09,12,0.81,22.00,1421.00,2750,20241212,-43.67,1041,20240805,48.80,2025,-23.51,20250124,1501,3.20,20250102,2750,-43.67,20241212,1041,48.80,20240805,6.35,N,006050,500,174 억,,1559905,N,N,0,N,00,N
20250305,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1543,12,2,0.78,386935398,252351,59.10,1525,1555,1518,1990,1072,1531,1533.32,4.47,0,41450,1603,1567,1547,1511,1491,1557,1501,174,459,500,910,1,1,34895243,538,70.14,1.09,12,0.72,22.00,1421.00,2750,20241212,-43.89,1041,20240805,48.22,2025,-23.80,20250124,1501,2.80,20250102,2750,-43.89,20241212,1041,48.22,20240805,6.35,N,006050,500,174 억,,1559905,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 20250306 160211 57 100.00 KOSDAQ 비금속 N N N N N 1556 -12 5 -0.77 343460000 221923 68.70 1540 1570 1540 2035 1098 1568 1547.65 4.62 0 -13994 1601 1584 1551 1534 1501 1593 1543 174 467 500 940 1 1 34895243 543 70.73 1.10 12 0.64 22.00 1421.00 2750 20241212 -43.42 1041 20240805 49.47 2025 -23.16 20250124 1501 3.66 20250102 2750 -43.42 20241212 1041 49.47 20240805 6.24 N 006050 500 174 억 1612203 N N 0 N 00 N
3 20250306 150210 57 100.00 KOSDAQ 비금속 N N N N N 1547 -21 5 -1.34 324450961 209681 64.91 1540 1570 1540 2035 1098 1568 1547.36 4.62 0 -15298 1601 1584 1551 1534 1501 1593 1543 174 467 500 940 1 1 34895243 540 70.32 1.09 12 0.60 22.00 1421.00 2750 20241212 -43.75 1041 20240805 48.61 2025 -23.60 20250124 1501 3.06 20250102 2750 -43.75 20241212 1041 48.61 20240805 6.24 N 006050 500 174 억 1612203 N N 0 N 00 N
4 20250306 140211 57 100.00 KOSDAQ 비금속 N N N N N 1543 -25 5 -1.59 293157104 189406 58.63 1540 1570 1540 2035 1098 1568 1547.77 4.62 0 -17238 1601 1584 1551 1534 1501 1593 1543 174 467 500 940 1 1 34895243 538 70.14 1.09 12 0.54 22.00 1421.00 2750 20241212 -43.89 1041 20240805 48.22 2025 -23.80 20250124 1501 2.80 20250102 2750 -43.89 20241212 1041 48.22 20240805 6.24 N 006050 500 174 억 1612203 N N 0 N 00 N
5 20250306 130210 57 100.00 KOSDAQ 비금속 N N N N N 1547 -21 5 -1.34 267954047 173117 53.59 1540 1570 1540 2035 1098 1568 1547.82 4.62 0 -18763 1601 1584 1551 1534 1501 1593 1543 174 467 500 940 1 1 34895243 540 70.32 1.09 12 0.50 22.00 1421.00 2750 20241212 -43.75 1041 20240805 48.61 2025 -23.60 20250124 1501 3.06 20250102 2750 -43.75 20241212 1041 48.61 20240805 6.24 N 006050 500 174 억 1612203 N N 0 N 00 N
6 20250306 120211 57 100.00 KOSDAQ 비금속 N N N N N 1551 -17 5 -1.08 231310379 149362 46.24 1540 1570 1540 2035 1098 1568 1548.66 4.62 0 915 1601 1584 1551 1534 1501 1593 1543 174 467 500 940 1 1 34895243 541 70.50 1.09 12 0.43 22.00 1421.00 2750 20241212 -43.60 1041 20240805 48.99 2025 -23.41 20250124 1501 3.33 20250102 2750 -43.60 20241212 1041 48.99 20240805 6.24 N 006050 500 174 억 1612203 N N 0 N 00 N
7 20250306 110210 57 100.00 KOSDAQ 비금속 N N N N N 1544 -24 5 -1.53 213188212 137651 42.61 1540 1570 1540 2035 1098 1568 1548.76 4.62 0 -5282 1601 1584 1551 1534 1501 1593 1543 174 467 500 940 1 1 34895243 539 70.18 1.09 12 0.39 22.00 1421.00 2750 20241212 -43.85 1041 20240805 48.32 2025 -23.75 20250124 1501 2.86 20250102 2750 -43.85 20241212 1041 48.32 20240805 6.24 N 006050 500 174 억 1612203 N N 0 N 00 N
8 20250306 100211 57 100.00 KOSDAQ 비금속 N N N N N 1542 -26 5 -1.66 128901098 83284 25.78 1540 1570 1540 2035 1098 1568 1547.73 4.62 0 -13482 1601 1584 1551 1534 1501 1593 1543 174 467 500 940 1 1 34895243 538 70.09 1.09 12 0.24 22.00 1421.00 2750 20241212 -43.93 1041 20240805 48.13 2025 -23.85 20250124 1501 2.73 20250102 2750 -43.93 20241212 1041 48.13 20240805 6.24 N 006050 500 174 억 1612203 N N 0 N 00 N
9 20250306 090211 57 100.00 KOSDAQ 비금속 N N N N N 1568 0 3 0.00 22647338 14690 4.55 1540 1570 1540 2035 1098 1568 1541.68 4.62 0 -744 1601 1584 1551 1534 1501 1593 1543 174 467 500 940 1 1 34895243 547 71.27 1.10 12 0.04 22.00 1421.00 2750 20241212 -42.98 1041 20240805 50.62 2025 -22.57 20250124 1501 4.46 20250102 2750 -42.98 20241212 1041 50.62 20240805 6.24 N 006050 500 174 억 1612203 N N 0 N 00 N
10 20250305 160209 57 100.00 KOSDAQ 비금속 N N N N N 1568 37 2 2.42 495143569 321817 75.37 1525 1568 1518 1990 1072 1531 1538.48 4.47 0 53385 1603 1567 1547 1511 1491 1557 1501 174 459 500 910 1 1 34895243 547 71.27 1.10 12 0.92 22.00 1421.00 2750 20241212 -42.98 1041 20240805 50.62 2025 -22.57 20250124 1501 4.46 20250102 2750 -42.98 20241212 1041 50.62 20240805 6.35 N 006050 500 174 억 1559905 N N 0 N 00 N
11 20250305 150210 57 100.00 KOSDAQ 비금속 N N N N N 1549 18 2 1.18 435979128 283919 66.50 1525 1560 1518 1990 1072 1531 1535.58 4.47 0 54257 1603 1567 1547 1511 1491 1557 1501 174 459 500 910 1 1 34895243 541 70.41 1.09 12 0.81 22.00 1421.00 2750 20241212 -43.67 1041 20240805 48.80 2025 -23.51 20250124 1501 3.20 20250102 2750 -43.67 20241212 1041 48.80 20240805 6.35 N 006050 500 174 억 1559905 N N 0 N 00 N
12 20250305 140209 57 100.00 KOSDAQ 비금속 N N N N N 1543 12 2 0.78 386935398 252351 59.10 1525 1555 1518 1990 1072 1531 1533.32 4.47 0 41450 1603 1567 1547 1511 1491 1557 1501 174 459 500 910 1 1 34895243 538 70.14 1.09 12 0.72 22.00 1421.00 2750 20241212 -43.89 1041 20240805 48.22 2025 -23.80 20250124 1501 2.80 20250102 2750 -43.89 20241212 1041 48.22 20240805 6.35 N 006050 500 174 억 1559905 N N 0 N 00 N