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
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
20250306,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-20,5,-0.71,157738510,54978,147.77,2805,2945,2790,3670,1980,2825,2869.13,4.07,0,-15756,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,430,56.10,1.00,12,0.36,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-30,5,-1.06,152682795,53171,142.91,2805,2945,2790,3670,1980,2825,2871.54,4.07,0,-15105,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,429,55.90,1.00,12,0.35,50.00,2806.00,4390,20240403,-36.33,2130,20240909,31.22,3200,-12.66,20250107,2465,13.39,20250203,4390,-36.33,20240403,2130,31.22,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,15,2,0.53,128321855,44495,119.59,2805,2945,2805,3670,1980,2825,2883.96,4.07,0,-10738,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,436,56.80,1.01,12,0.29,50.00,2806.00,4390,20240403,-35.31,2130,20240909,33.33,3200,-11.25,20250107,2465,15.21,20250203,4390,-35.31,20240403,2130,33.33,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,10,2,0.35,120380165,41698,112.07,2805,2945,2805,3670,1980,2825,2886.95,4.07,0,-9174,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,435,56.70,1.01,12,0.27,50.00,2806.00,4390,20240403,-35.42,2130,20240909,33.10,3200,-11.41,20250107,2465,15.01,20250203,4390,-35.42,20240403,2130,33.10,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,25,2,0.88,119202700,41282,110.96,2805,2945,2805,3670,1980,2825,2887.52,4.07,0,-9088,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,437,57.00,1.02,12,0.27,50.00,2806.00,4390,20240403,-35.08,2130,20240909,33.80,3200,-10.94,20250107,2465,15.62,20250203,4390,-35.08,20240403,2130,33.80,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,65,2,2.30,98240910,33945,91.24,2805,2945,2805,3670,1980,2825,2894.12,4.07,0,-10459,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,443,57.80,1.03,12,0.22,50.00,2806.00,4390,20240403,-34.17,2130,20240909,35.68,3200,-9.69,20250107,2465,17.24,20250203,4390,-34.17,20240403,2130,35.68,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,40,2,1.42,59359885,20495,55.09,2805,2935,2805,3670,1980,2825,2896.31,4.07,0,-6626,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,439,57.30,1.02,12,0.13,50.00,2806.00,4390,20240403,-34.74,2130,20240909,34.51,3200,-10.47,20250107,2465,16.23,20250203,4390,-34.74,20240403,2130,34.51,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2870,45,2,1.59,10666680,3714,9.98,2805,2895,2805,3670,1980,2825,2872.02,4.07,0,-1473,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,440,57.40,1.02,12,0.02,50.00,2806.00,4390,20240403,-34.62,2130,20240909,34.74,3200,-10.31,20250107,2465,16.43,20250203,4390,-34.62,20240403,2130,34.74,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250305,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2825,60,2,2.17,103320470,36541,31.51,2740,2885,2740,3590,1940,2765,2827.52,4.03,0,5812,2901,2832,2776,2707,2651,2805,2680,77,825,500,1930,5,1,15340072,433,56.50,1.01,12,0.24,50.00,2806.00,4390,20240403,-35.65,2130,20240909,32.63,3200,-11.72,20250107,2465,14.60,20250203,4390,-35.65,20240403,2130,32.63,20240909,1.65,N,051380,500,76 억,,617783,N,N,0,N,00,N
20250305,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,80,2,2.89,91432820,32347,27.89,2740,2885,2740,3590,1940,2765,2826.62,4.03,0,4848,2901,2832,2776,2707,2651,2805,2680,77,825,500,1930,5,1,15340072,436,56.90,1.01,12,0.21,50.00,2806.00,4390,20240403,-35.19,2130,20240909,33.57,3200,-11.09,20250107,2465,15.42,20250203,4390,-35.19,20240403,2130,33.57,20240909,1.65,N,051380,500,76 억,,617783,N,N,0,N,00,N
20250305,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,45,2,1.63,89000585,31489,27.15,2740,2885,2740,3590,1940,2765,2826.40,4.03,0,4997,2901,2832,2776,2707,2651,2805,2680,77,825,500,1930,5,1,15340072,431,56.20,1.00,12,0.21,50.00,2806.00,4390,20240403,-35.99,2130,20240909,31.92,3200,-12.19,20250107,2465,14.00,20250203,4390,-35.99,20240403,2130,31.92,20240909,1.65,N,051380,500,76 억,,617783,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 160511 57 100.00 KOSDAQ 유통 N N N N N 2805 -20 5 -0.71 157738510 54978 147.77 2805 2945 2790 3670 1980 2825 2869.13 4.07 0 -15756 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 430 56.10 1.00 12 0.36 50.00 2806.00 4390 20240403 -36.10 2130 20240909 31.69 3200 -12.34 20250107 2465 13.79 20250203 4390 -36.10 20240403 2130 31.69 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
3 20250306 150510 57 100.00 KOSDAQ 유통 N N N N N 2795 -30 5 -1.06 152682795 53171 142.91 2805 2945 2790 3670 1980 2825 2871.54 4.07 0 -15105 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 429 55.90 1.00 12 0.35 50.00 2806.00 4390 20240403 -36.33 2130 20240909 31.22 3200 -12.66 20250107 2465 13.39 20250203 4390 -36.33 20240403 2130 31.22 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
4 20250306 140509 57 100.00 KOSDAQ 유통 N N N N N 2840 15 2 0.53 128321855 44495 119.59 2805 2945 2805 3670 1980 2825 2883.96 4.07 0 -10738 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 436 56.80 1.01 12 0.29 50.00 2806.00 4390 20240403 -35.31 2130 20240909 33.33 3200 -11.25 20250107 2465 15.21 20250203 4390 -35.31 20240403 2130 33.33 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
5 20250306 130510 57 100.00 KOSDAQ 유통 N N N N N 2835 10 2 0.35 120380165 41698 112.07 2805 2945 2805 3670 1980 2825 2886.95 4.07 0 -9174 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 435 56.70 1.01 12 0.27 50.00 2806.00 4390 20240403 -35.42 2130 20240909 33.10 3200 -11.41 20250107 2465 15.01 20250203 4390 -35.42 20240403 2130 33.10 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
6 20250306 120510 57 100.00 KOSDAQ 유통 N N N N N 2850 25 2 0.88 119202700 41282 110.96 2805 2945 2805 3670 1980 2825 2887.52 4.07 0 -9088 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 437 57.00 1.02 12 0.27 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 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
7 20250306 110508 57 100.00 KOSDAQ 유통 N N N N N 2890 65 2 2.30 98240910 33945 91.24 2805 2945 2805 3670 1980 2825 2894.12 4.07 0 -10459 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 443 57.80 1.03 12 0.22 50.00 2806.00 4390 20240403 -34.17 2130 20240909 35.68 3200 -9.69 20250107 2465 17.24 20250203 4390 -34.17 20240403 2130 35.68 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
8 20250306 100510 57 100.00 KOSDAQ 유통 N N N N N 2865 40 2 1.42 59359885 20495 55.09 2805 2935 2805 3670 1980 2825 2896.31 4.07 0 -6626 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 439 57.30 1.02 12 0.13 50.00 2806.00 4390 20240403 -34.74 2130 20240909 34.51 3200 -10.47 20250107 2465 16.23 20250203 4390 -34.74 20240403 2130 34.51 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
9 20250306 090513 57 100.00 KOSDAQ 유통 N N N N N 2870 45 2 1.59 10666680 3714 9.98 2805 2895 2805 3670 1980 2825 2872.02 4.07 0 -1473 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 440 57.40 1.02 12 0.02 50.00 2806.00 4390 20240403 -34.62 2130 20240909 34.74 3200 -10.31 20250107 2465 16.43 20250203 4390 -34.62 20240403 2130 34.74 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
10 20250305 160505 57 100.00 KOSDAQ 유통 N N N N N 2825 60 2 2.17 103320470 36541 31.51 2740 2885 2740 3590 1940 2765 2827.52 4.03 0 5812 2901 2832 2776 2707 2651 2805 2680 77 825 500 1930 5 1 15340072 433 56.50 1.01 12 0.24 50.00 2806.00 4390 20240403 -35.65 2130 20240909 32.63 3200 -11.72 20250107 2465 14.60 20250203 4390 -35.65 20240403 2130 32.63 20240909 1.65 N 051380 500 76 억 617783 N N 0 N 00 N
11 20250305 150507 57 100.00 KOSDAQ 유통 N N N N N 2845 80 2 2.89 91432820 32347 27.89 2740 2885 2740 3590 1940 2765 2826.62 4.03 0 4848 2901 2832 2776 2707 2651 2805 2680 77 825 500 1930 5 1 15340072 436 56.90 1.01 12 0.21 50.00 2806.00 4390 20240403 -35.19 2130 20240909 33.57 3200 -11.09 20250107 2465 15.42 20250203 4390 -35.19 20240403 2130 33.57 20240909 1.65 N 051380 500 76 억 617783 N N 0 N 00 N
12 20250305 140505 57 100.00 KOSDAQ 유통 N N N N N 2810 45 2 1.63 89000585 31489 27.15 2740 2885 2740 3590 1940 2765 2826.40 4.03 0 4997 2901 2832 2776 2707 2651 2805 2680 77 825 500 1930 5 1 15340072 431 56.20 1.00 12 0.21 50.00 2806.00 4390 20240403 -35.99 2130 20240909 31.92 3200 -12.19 20250107 2465 14.00 20250203 4390 -35.99 20240403 2130 31.92 20240909 1.65 N 051380 500 76 억 617783 N N 0 N 00 N