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
051390/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,3640,-25,5,-0.68,31132421,8542,85.16,3655,3660,3625,4760,2570,3665,3644.63,0.15,0,-15,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,413,7.74,0.46,12,0.08,470.00,7968.00,4360,20240405,-16.51,3400,20240805,7.06,4200,-13.33,20250108,3620,0.55,20250102,4360,-16.51,20240405,3400,7.06,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250306,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-20,5,-0.55,30983076,8501,84.76,3655,3660,3625,4760,2570,3665,3644.64,0.15,0,-8,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,414,7.76,0.46,12,0.07,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250306,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-5,5,-0.14,15019250,4120,41.08,3655,3660,3645,4760,2570,3665,3645.45,0.15,0,-4,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,416,7.79,0.46,12,0.04,470.00,7968.00,4360,20240405,-16.06,3400,20240805,7.65,4200,-12.86,20250108,3620,1.10,20250102,4360,-16.06,20240405,3400,7.65,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250306,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-5,5,-0.14,431670,118,1.18,3655,3660,3655,4760,2570,3665,3658.22,0.15,0,-4,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,416,7.79,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.06,3400,20240805,7.65,4200,-12.86,20250108,3620,1.10,20250102,4360,-16.06,20240405,3400,7.65,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250306,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-5,5,-0.14,186500,51,0.51,3655,3660,3655,4760,2570,3665,3656.86,0.15,0,-4,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,416,7.79,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.06,3400,20240805,7.65,4200,-12.86,20250108,3620,1.10,20250102,4360,-16.06,20240405,3400,7.65,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250306,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,-10,5,-0.27,142635,39,0.39,3655,3660,3655,4760,2570,3665,3657.31,0.15,0,-4,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,415,7.78,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250306,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,-10,5,-0.27,142635,39,0.39,3655,3660,3655,4760,2570,3665,3657.31,0.15,0,-4,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,415,7.78,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250306,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,0,3,0.00,0,0,0.00,0,0,0,4760,2570,3665,0.00,0.15,0,0,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,416,7.80,0.46,12,0.00,470.00,7968.00,4360,20240405,-15.94,3400,20240805,7.79,4200,-12.74,20250108,3620,1.24,20250102,4360,-15.94,20240405,3400,7.79,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250305,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,10,2,0.27,36656697,10030,2295.19,3645,3675,3635,4750,2560,3655,3654.71,0.15,0,0,3668,3661,3653,3646,3638,3662,3647,57,1095,500,2550,5,1,11355368,416,7.80,0.46,12,0.09,470.00,7968.00,4360,20240405,-15.94,3400,20240805,7.79,4200,-12.74,20250108,3620,1.24,20250102,4360,-15.94,20240405,3400,7.79,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250305,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,10,2,0.27,36656697,10030,2295.19,3645,3675,3635,4750,2560,3655,3654.71,0.15,0,0,3668,3661,3653,3646,3638,3662,3647,57,1095,500,2550,5,1,11355368,416,7.80,0.46,12,0.09,470.00,7968.00,4360,20240405,-15.94,3400,20240805,7.79,4200,-12.74,20250108,3620,1.24,20250102,4360,-15.94,20240405,3400,7.79,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N
20250305,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,10,2,0.27,18774125,5135,1175.06,3645,3675,3635,4750,2560,3655,3656.11,0.15,0,0,3668,3661,3653,3646,3638,3662,3647,57,1095,500,2550,5,1,11355368,416,7.80,0.46,12,0.05,470.00,7968.00,4360,20240405,-15.94,3400,20240805,7.79,4200,-12.74,20250108,3620,1.24,20250102,4360,-15.94,20240405,3400,7.79,20240805,0.08,N,051390,500,56 억,,17314,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 3640 -25 5 -0.68 31132421 8542 85.16 3655 3660 3625 4760 2570 3665 3644.63 0.15 0 -15 3698 3681 3658 3641 3618 3690 3650 57 1095 500 2560 5 1 11355368 413 7.74 0.46 12 0.08 470.00 7968.00 4360 20240405 -16.51 3400 20240805 7.06 4200 -13.33 20250108 3620 0.55 20250102 4360 -16.51 20240405 3400 7.06 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
3 20250306 150510 57 100.00 KOSDAQ 유통 N N N N N 3645 -20 5 -0.55 30983076 8501 84.76 3655 3660 3625 4760 2570 3665 3644.64 0.15 0 -8 3698 3681 3658 3641 3618 3690 3650 57 1095 500 2560 5 1 11355368 414 7.76 0.46 12 0.07 470.00 7968.00 4360 20240405 -16.40 3400 20240805 7.21 4200 -13.21 20250108 3620 0.69 20250102 4360 -16.40 20240405 3400 7.21 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
4 20250306 140510 57 100.00 KOSDAQ 유통 N N N N N 3660 -5 5 -0.14 15019250 4120 41.08 3655 3660 3645 4760 2570 3665 3645.45 0.15 0 -4 3698 3681 3658 3641 3618 3690 3650 57 1095 500 2560 5 1 11355368 416 7.79 0.46 12 0.04 470.00 7968.00 4360 20240405 -16.06 3400 20240805 7.65 4200 -12.86 20250108 3620 1.10 20250102 4360 -16.06 20240405 3400 7.65 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
5 20250306 130510 57 100.00 KOSDAQ 유통 N N N N N 3660 -5 5 -0.14 431670 118 1.18 3655 3660 3655 4760 2570 3665 3658.22 0.15 0 -4 3698 3681 3658 3641 3618 3690 3650 57 1095 500 2560 5 1 11355368 416 7.79 0.46 12 0.00 470.00 7968.00 4360 20240405 -16.06 3400 20240805 7.65 4200 -12.86 20250108 3620 1.10 20250102 4360 -16.06 20240405 3400 7.65 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
6 20250306 120510 57 100.00 KOSDAQ 유통 N N N N N 3660 -5 5 -0.14 186500 51 0.51 3655 3660 3655 4760 2570 3665 3656.86 0.15 0 -4 3698 3681 3658 3641 3618 3690 3650 57 1095 500 2560 5 1 11355368 416 7.79 0.46 12 0.00 470.00 7968.00 4360 20240405 -16.06 3400 20240805 7.65 4200 -12.86 20250108 3620 1.10 20250102 4360 -16.06 20240405 3400 7.65 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
7 20250306 110508 57 100.00 KOSDAQ 유통 N N N N N 3655 -10 5 -0.27 142635 39 0.39 3655 3660 3655 4760 2570 3665 3657.31 0.15 0 -4 3698 3681 3658 3641 3618 3690 3650 57 1095 500 2560 5 1 11355368 415 7.78 0.46 12 0.00 470.00 7968.00 4360 20240405 -16.17 3400 20240805 7.50 4200 -12.98 20250108 3620 0.97 20250102 4360 -16.17 20240405 3400 7.50 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
8 20250306 100510 57 100.00 KOSDAQ 유통 N N N N N 3655 -10 5 -0.27 142635 39 0.39 3655 3660 3655 4760 2570 3665 3657.31 0.15 0 -4 3698 3681 3658 3641 3618 3690 3650 57 1095 500 2560 5 1 11355368 415 7.78 0.46 12 0.00 470.00 7968.00 4360 20240405 -16.17 3400 20240805 7.50 4200 -12.98 20250108 3620 0.97 20250102 4360 -16.17 20240405 3400 7.50 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
9 20250306 090513 57 100.00 KOSDAQ 유통 N N N N N 3665 0 3 0.00 0 0 0.00 0 0 0 4760 2570 3665 0.00 0.15 0 0 3698 3681 3658 3641 3618 3690 3650 57 1095 500 2560 5 1 11355368 416 7.80 0.46 12 0.00 470.00 7968.00 4360 20240405 -15.94 3400 20240805 7.79 4200 -12.74 20250108 3620 1.24 20250102 4360 -15.94 20240405 3400 7.79 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
10 20250305 160506 57 100.00 KOSDAQ 유통 N N N N N 3665 10 2 0.27 36656697 10030 2295.19 3645 3675 3635 4750 2560 3655 3654.71 0.15 0 0 3668 3661 3653 3646 3638 3662 3647 57 1095 500 2550 5 1 11355368 416 7.80 0.46 12 0.09 470.00 7968.00 4360 20240405 -15.94 3400 20240805 7.79 4200 -12.74 20250108 3620 1.24 20250102 4360 -15.94 20240405 3400 7.79 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
11 20250305 150507 57 100.00 KOSDAQ 유통 N N N N N 3665 10 2 0.27 36656697 10030 2295.19 3645 3675 3635 4750 2560 3655 3654.71 0.15 0 0 3668 3661 3653 3646 3638 3662 3647 57 1095 500 2550 5 1 11355368 416 7.80 0.46 12 0.09 470.00 7968.00 4360 20240405 -15.94 3400 20240805 7.79 4200 -12.74 20250108 3620 1.24 20250102 4360 -15.94 20240405 3400 7.79 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N
12 20250305 140505 57 100.00 KOSDAQ 유통 N N N N N 3665 10 2 0.27 18774125 5135 1175.06 3645 3675 3635 4750 2560 3655 3656.11 0.15 0 0 3668 3661 3653 3646 3638 3662 3647 57 1095 500 2550 5 1 11355368 416 7.80 0.46 12 0.05 470.00 7968.00 4360 20240405 -15.94 3400 20240805 7.79 4200 -12.74 20250108 3620 1.24 20250102 4360 -15.94 20240405 3400 7.79 20240805 0.08 N 051390 500 56 억 17314 N N 0 N 00 N