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
051500/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
20250306,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21650,450,2,2.12,392327725,18197,85.92,21250,21700,21250,27550,14850,21200,21560.02,12.85,0,1047,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2570,4.72,0.89,12,0.15,4589.00,24396.00,26400,20240222,-17.99,15710,20241209,37.81,22100,-2.04,20250212,17120,26.46,20250102,25150,-13.92,20240403,15710,37.81,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N
20250306,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21550,350,2,1.65,385424675,17877,84.41,21250,21700,21250,27550,14850,21200,21559.81,12.85,0,1030,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2558,4.70,0.88,12,0.15,4589.00,24396.00,26400,20240222,-18.37,15710,20241209,37.17,22100,-2.49,20250212,17120,25.88,20250102,25150,-14.31,20240403,15710,37.17,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N
20250306,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21600,400,2,1.89,338097775,15677,74.02,21250,21700,21250,27550,14850,21200,21566.48,12.85,0,1293,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2564,4.71,0.89,12,0.13,4589.00,24396.00,26400,20240222,-18.18,15710,20241209,37.49,22100,-2.26,20250212,17120,26.17,20250102,25150,-14.12,20240403,15710,37.49,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N
20250306,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21550,350,2,1.65,188589725,8764,41.38,21250,21650,21250,27550,14850,21200,21518.68,12.85,0,1218,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2558,4.70,0.88,12,0.07,4589.00,24396.00,26400,20240222,-18.37,15710,20241209,37.17,22100,-2.49,20250212,17120,25.88,20250102,25150,-14.31,20240403,15710,37.17,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N
20250306,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21500,300,2,1.42,179933500,8362,39.48,21250,21650,21250,27550,14850,21200,21518.00,12.85,0,1089,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2552,4.69,0.88,12,0.07,4589.00,24396.00,26400,20240222,-18.56,15710,20241209,36.86,22100,-2.71,20250212,17120,25.58,20250102,25150,-14.51,20240403,15710,36.86,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N
20250306,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21450,250,2,1.18,163884150,7616,35.96,21250,21650,21250,27550,14850,21200,21518.40,12.85,0,687,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2546,4.67,0.88,12,0.06,4589.00,24396.00,26400,20240222,-18.75,15710,20241209,36.54,22100,-2.94,20250212,17120,25.29,20250102,25150,-14.71,20240403,15710,36.54,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N
20250306,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21450,250,2,1.18,146087900,6788,32.05,21250,21650,21250,27550,14850,21200,21521.49,12.85,0,415,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2546,4.67,0.88,12,0.06,4589.00,24396.00,26400,20240222,-18.75,15710,20241209,36.54,22100,-2.94,20250212,17120,25.29,20250102,25150,-14.71,20240403,15710,36.54,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N
20250306,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21450,250,2,1.18,750350,35,0.17,21250,21450,21250,27550,14850,21200,21438.57,12.85,0,-33,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2546,4.67,0.88,12,0.00,4589.00,24396.00,26400,20240222,-18.75,15710,20241209,36.54,22100,-2.94,20250212,17120,25.29,20250102,25150,-14.71,20240403,15710,36.54,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N
20250305,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21200,-100,5,-0.47,449143425,21180,179.23,21100,21500,21000,27650,14950,21300,21206.02,12.82,0,2605,21766,21532,21316,21082,20866,21425,20975,119,6350,1000,15330,50,1,11871586,2517,4.62,0.87,12,0.18,4589.00,24396.00,26400,20240222,-19.70,15710,20241209,34.95,22100,-4.07,20250212,17120,23.83,20250102,25150,-15.71,20240403,15710,34.95,20241209,1.34,N,051500,1000,118 억,,1522499,N,N,4,N,00,N
20250305,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21400,100,2,0.47,435882675,20555,173.94,21100,21500,21000,27650,14950,21300,21205.68,12.82,0,2751,21766,21532,21316,21082,20866,21425,20975,119,6350,1000,15330,50,1,11871586,2541,4.66,0.88,12,0.17,4589.00,24396.00,26400,20240222,-18.94,15710,20241209,36.22,22100,-3.17,20250212,17120,25.00,20250102,25150,-14.91,20240403,15710,36.22,20241209,1.34,N,051500,1000,118 억,,1522499,N,N,0,N,00,N
20250305,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21200,-100,5,-0.47,303463725,14358,121.50,21100,21450,21000,27650,14950,21300,21135.52,12.82,0,3429,21766,21532,21316,21082,20866,21425,20975,119,6350,1000,15330,50,1,11871586,2517,4.62,0.87,12,0.12,4589.00,24396.00,26400,20240222,-19.70,15710,20241209,34.95,22100,-4.07,20250212,17120,23.83,20250102,25150,-15.71,20240403,15710,34.95,20241209,1.34,N,051500,1000,118 억,,1522499,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 160512 57 100.00 KOSDAQ 유통 N N N N N 21650 450 2 2.12 392327725 18197 85.92 21250 21700 21250 27550 14850 21200 21560.02 12.85 0 1047 21733 21466 21233 20966 20733 21600 21100 119 6350 1000 15260 50 1 11871586 2570 4.72 0.89 12 0.15 4589.00 24396.00 26400 20240222 -17.99 15710 20241209 37.81 22100 -2.04 20250212 17120 26.46 20250102 25150 -13.92 20240403 15710 37.81 20241209 1.31 N 051500 1000 118 억 1525294 N N 4 N 00 N
3 20250306 150511 57 100.00 KOSDAQ 유통 N N N N N 21550 350 2 1.65 385424675 17877 84.41 21250 21700 21250 27550 14850 21200 21559.81 12.85 0 1030 21733 21466 21233 20966 20733 21600 21100 119 6350 1000 15260 50 1 11871586 2558 4.70 0.88 12 0.15 4589.00 24396.00 26400 20240222 -18.37 15710 20241209 37.17 22100 -2.49 20250212 17120 25.88 20250102 25150 -14.31 20240403 15710 37.17 20241209 1.31 N 051500 1000 118 억 1525294 N N 4 N 00 N
4 20250306 140510 57 100.00 KOSDAQ 유통 N N N N N 21600 400 2 1.89 338097775 15677 74.02 21250 21700 21250 27550 14850 21200 21566.48 12.85 0 1293 21733 21466 21233 20966 20733 21600 21100 119 6350 1000 15260 50 1 11871586 2564 4.71 0.89 12 0.13 4589.00 24396.00 26400 20240222 -18.18 15710 20241209 37.49 22100 -2.26 20250212 17120 26.17 20250102 25150 -14.12 20240403 15710 37.49 20241209 1.31 N 051500 1000 118 억 1525294 N N 4 N 00 N
5 20250306 130511 57 100.00 KOSDAQ 유통 N N N N N 21550 350 2 1.65 188589725 8764 41.38 21250 21650 21250 27550 14850 21200 21518.68 12.85 0 1218 21733 21466 21233 20966 20733 21600 21100 119 6350 1000 15260 50 1 11871586 2558 4.70 0.88 12 0.07 4589.00 24396.00 26400 20240222 -18.37 15710 20241209 37.17 22100 -2.49 20250212 17120 25.88 20250102 25150 -14.31 20240403 15710 37.17 20241209 1.31 N 051500 1000 118 억 1525294 N N 4 N 00 N
6 20250306 120511 57 100.00 KOSDAQ 유통 N N N N N 21500 300 2 1.42 179933500 8362 39.48 21250 21650 21250 27550 14850 21200 21518.00 12.85 0 1089 21733 21466 21233 20966 20733 21600 21100 119 6350 1000 15260 50 1 11871586 2552 4.69 0.88 12 0.07 4589.00 24396.00 26400 20240222 -18.56 15710 20241209 36.86 22100 -2.71 20250212 17120 25.58 20250102 25150 -14.51 20240403 15710 36.86 20241209 1.31 N 051500 1000 118 억 1525294 N N 4 N 00 N
7 20250306 110509 57 100.00 KOSDAQ 유통 N N N N N 21450 250 2 1.18 163884150 7616 35.96 21250 21650 21250 27550 14850 21200 21518.40 12.85 0 687 21733 21466 21233 20966 20733 21600 21100 119 6350 1000 15260 50 1 11871586 2546 4.67 0.88 12 0.06 4589.00 24396.00 26400 20240222 -18.75 15710 20241209 36.54 22100 -2.94 20250212 17120 25.29 20250102 25150 -14.71 20240403 15710 36.54 20241209 1.31 N 051500 1000 118 억 1525294 N N 4 N 00 N
8 20250306 100511 57 100.00 KOSDAQ 유통 N N N N N 21450 250 2 1.18 146087900 6788 32.05 21250 21650 21250 27550 14850 21200 21521.49 12.85 0 415 21733 21466 21233 20966 20733 21600 21100 119 6350 1000 15260 50 1 11871586 2546 4.67 0.88 12 0.06 4589.00 24396.00 26400 20240222 -18.75 15710 20241209 36.54 22100 -2.94 20250212 17120 25.29 20250102 25150 -14.71 20240403 15710 36.54 20241209 1.31 N 051500 1000 118 억 1525294 N N 4 N 00 N
9 20250306 090513 57 100.00 KOSDAQ 유통 N N N N N 21450 250 2 1.18 750350 35 0.17 21250 21450 21250 27550 14850 21200 21438.57 12.85 0 -33 21733 21466 21233 20966 20733 21600 21100 119 6350 1000 15260 50 1 11871586 2546 4.67 0.88 12 0.00 4589.00 24396.00 26400 20240222 -18.75 15710 20241209 36.54 22100 -2.94 20250212 17120 25.29 20250102 25150 -14.71 20240403 15710 36.54 20241209 1.31 N 051500 1000 118 억 1525294 N N 4 N 00 N
10 20250305 160506 57 100.00 KOSDAQ 유통 N N N N N 21200 -100 5 -0.47 449143425 21180 179.23 21100 21500 21000 27650 14950 21300 21206.02 12.82 0 2605 21766 21532 21316 21082 20866 21425 20975 119 6350 1000 15330 50 1 11871586 2517 4.62 0.87 12 0.18 4589.00 24396.00 26400 20240222 -19.70 15710 20241209 34.95 22100 -4.07 20250212 17120 23.83 20250102 25150 -15.71 20240403 15710 34.95 20241209 1.34 N 051500 1000 118 억 1522499 N N 4 N 00 N
11 20250305 150507 57 100.00 KOSDAQ 유통 N N N N N 21400 100 2 0.47 435882675 20555 173.94 21100 21500 21000 27650 14950 21300 21205.68 12.82 0 2751 21766 21532 21316 21082 20866 21425 20975 119 6350 1000 15330 50 1 11871586 2541 4.66 0.88 12 0.17 4589.00 24396.00 26400 20240222 -18.94 15710 20241209 36.22 22100 -3.17 20250212 17120 25.00 20250102 25150 -14.91 20240403 15710 36.22 20241209 1.34 N 051500 1000 118 억 1522499 N N 0 N 00 N
12 20250305 140506 57 100.00 KOSDAQ 유통 N N N N N 21200 -100 5 -0.47 303463725 14358 121.50 21100 21450 21000 27650 14950 21300 21135.52 12.82 0 3429 21766 21532 21316 21082 20866 21425 20975 119 6350 1000 15330 50 1 11871586 2517 4.62 0.87 12 0.12 4589.00 24396.00 26400 20240222 -19.70 15710 20241209 34.95 22100 -4.07 20250212 17120 23.83 20250102 25150 -15.71 20240403 15710 34.95 20241209 1.34 N 051500 1000 118 억 1522499 N N 0 N 00 N