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
051780/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,670,1,2,0.15,55926396,81964,203.60,681,734,663,869,469,669,682.33,0.26,0,-7140,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,91,-1.24,0.22,12,0.60,-541.00,3030.00,3383,20240509,-80.20,650,20250304,3.08,1126,-40.50,20250116,650,3.08,20250304,1300,-48.46,20250116,104,544.23,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N
20250306,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,5,2,0.75,44395740,64782,160.92,681,734,663,869,469,669,685.31,0.26,0,-5189,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,92,-1.25,0.22,12,0.47,-541.00,3030.00,3383,20240509,-80.08,650,20250304,3.69,1126,-40.14,20250116,650,3.69,20250304,1300,-48.15,20250116,104,548.08,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N
20250306,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,9,2,1.35,43681755,63719,158.28,681,734,663,869,469,669,685.54,0.26,0,-4856,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,92,-1.25,0.22,12,0.47,-541.00,3030.00,3383,20240509,-79.96,650,20250304,4.31,1126,-39.79,20250116,650,4.31,20250304,1300,-47.85,20250116,104,551.92,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N
20250306,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,2,2,0.30,41737477,60830,151.10,681,734,663,869,469,669,686.13,0.26,0,-2273,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,92,-1.24,0.22,12,0.45,-541.00,3030.00,3383,20240509,-80.17,650,20250304,3.23,1126,-40.41,20250116,650,3.23,20250304,1300,-48.38,20250116,104,545.19,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N
20250306,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,12,2,1.79,41052357,59809,148.57,681,734,663,869,469,669,686.39,0.26,0,-3196,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,93,-1.26,0.22,12,0.44,-541.00,3030.00,3383,20240509,-79.87,650,20250304,4.77,1126,-39.52,20250116,650,4.77,20250304,1300,-47.62,20250116,104,554.81,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N
20250306,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,12,2,1.79,37976720,55230,137.19,681,734,663,869,469,669,687.61,0.26,0,-2102,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,93,-1.26,0.22,12,0.40,-541.00,3030.00,3383,20240509,-79.87,650,20250304,4.77,1126,-39.52,20250116,650,4.77,20250304,1300,-47.62,20250116,104,554.81,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N
20250306,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,6,2,0.90,32081647,46570,115.68,681,734,663,869,469,669,688.89,0.26,0,-548,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,92,-1.25,0.22,12,0.34,-541.00,3030.00,3383,20240509,-80.05,650,20250304,3.85,1126,-40.05,20250116,650,3.85,20250304,1300,-48.08,20250116,104,549.04,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N
20250306,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,21,2,3.14,6877526,10101,25.09,681,690,663,869,469,669,680.88,0.26,0,-1126,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,94,-1.28,0.23,12,0.07,-541.00,3030.00,3383,20240509,-79.60,650,20250304,6.15,1126,-38.72,20250116,650,6.15,20250304,1300,-46.92,20250116,104,563.46,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N
20250305,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,669,-2,5,-0.30,26910760,40235,99.40,655,690,653,872,470,671,668.84,0.30,0,-5976,699,684,667,652,635,692,660,68,201,500,400,1,1,13642245,91,-1.24,0.22,12,0.29,-541.00,3030.00,3383,20240509,-80.22,650,20250304,2.92,1126,-40.59,20250116,650,2.92,20250304,1300,-48.54,20250116,104,543.27,20241115,0.00,N,051780,500,68 억,,41465,N,N,0,N,00,N
20250305,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-9,5,-1.34,26090008,39008,96.37,655,690,653,872,470,671,668.84,0.30,0,-5573,699,684,667,652,635,692,660,68,201,500,400,1,1,13642245,90,-1.22,0.22,12,0.29,-541.00,3030.00,3383,20240509,-80.43,650,20250304,1.85,1126,-41.21,20250116,650,1.85,20250304,1300,-49.08,20250116,104,536.54,20241115,0.00,N,051780,500,68 억,,41465,N,N,0,N,00,N
20250305,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,-4,5,-0.60,22614172,33819,83.55,655,690,653,872,470,671,668.68,0.30,0,-4463,699,684,667,652,635,692,660,68,201,500,400,1,1,13642245,91,-1.23,0.22,12,0.25,-541.00,3030.00,3383,20240509,-80.28,650,20250304,2.62,1126,-40.76,20250116,650,2.62,20250304,1300,-48.69,20250116,104,541.35,20241115,0.00,N,051780,500,68 억,,41465,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 670 1 2 0.15 55926396 81964 203.60 681 734 663 869 469 669 682.33 0.26 0 -7140 707 687 670 650 633 698 661 68 200 500 400 1 1 13642245 91 -1.24 0.22 12 0.60 -541.00 3030.00 3383 20240509 -80.20 650 20250304 3.08 1126 -40.50 20250116 650 3.08 20250304 1300 -48.46 20250116 104 544.23 20241115 0.00 N 051780 500 68 억 35351 N N 0 N 00 N
3 20250306 150512 57 100.00 KOSDAQ 유통 N N N N N 674 5 2 0.75 44395740 64782 160.92 681 734 663 869 469 669 685.31 0.26 0 -5189 707 687 670 650 633 698 661 68 200 500 400 1 1 13642245 92 -1.25 0.22 12 0.47 -541.00 3030.00 3383 20240509 -80.08 650 20250304 3.69 1126 -40.14 20250116 650 3.69 20250304 1300 -48.15 20250116 104 548.08 20241115 0.00 N 051780 500 68 억 35351 N N 0 N 00 N
4 20250306 140511 57 100.00 KOSDAQ 유통 N N N N N 678 9 2 1.35 43681755 63719 158.28 681 734 663 869 469 669 685.54 0.26 0 -4856 707 687 670 650 633 698 661 68 200 500 400 1 1 13642245 92 -1.25 0.22 12 0.47 -541.00 3030.00 3383 20240509 -79.96 650 20250304 4.31 1126 -39.79 20250116 650 4.31 20250304 1300 -47.85 20250116 104 551.92 20241115 0.00 N 051780 500 68 억 35351 N N 0 N 00 N
5 20250306 130512 57 100.00 KOSDAQ 유통 N N N N N 671 2 2 0.30 41737477 60830 151.10 681 734 663 869 469 669 686.13 0.26 0 -2273 707 687 670 650 633 698 661 68 200 500 400 1 1 13642245 92 -1.24 0.22 12 0.45 -541.00 3030.00 3383 20240509 -80.17 650 20250304 3.23 1126 -40.41 20250116 650 3.23 20250304 1300 -48.38 20250116 104 545.19 20241115 0.00 N 051780 500 68 억 35351 N N 0 N 00 N
6 20250306 120512 57 100.00 KOSDAQ 유통 N N N N N 681 12 2 1.79 41052357 59809 148.57 681 734 663 869 469 669 686.39 0.26 0 -3196 707 687 670 650 633 698 661 68 200 500 400 1 1 13642245 93 -1.26 0.22 12 0.44 -541.00 3030.00 3383 20240509 -79.87 650 20250304 4.77 1126 -39.52 20250116 650 4.77 20250304 1300 -47.62 20250116 104 554.81 20241115 0.00 N 051780 500 68 억 35351 N N 0 N 00 N
7 20250306 110510 57 100.00 KOSDAQ 유통 N N N N N 681 12 2 1.79 37976720 55230 137.19 681 734 663 869 469 669 687.61 0.26 0 -2102 707 687 670 650 633 698 661 68 200 500 400 1 1 13642245 93 -1.26 0.22 12 0.40 -541.00 3030.00 3383 20240509 -79.87 650 20250304 4.77 1126 -39.52 20250116 650 4.77 20250304 1300 -47.62 20250116 104 554.81 20241115 0.00 N 051780 500 68 억 35351 N N 0 N 00 N
8 20250306 100511 57 100.00 KOSDAQ 유통 N N N N N 675 6 2 0.90 32081647 46570 115.68 681 734 663 869 469 669 688.89 0.26 0 -548 707 687 670 650 633 698 661 68 200 500 400 1 1 13642245 92 -1.25 0.22 12 0.34 -541.00 3030.00 3383 20240509 -80.05 650 20250304 3.85 1126 -40.05 20250116 650 3.85 20250304 1300 -48.08 20250116 104 549.04 20241115 0.00 N 051780 500 68 억 35351 N N 0 N 00 N
9 20250306 090514 57 100.00 KOSDAQ 유통 N N N N N 690 21 2 3.14 6877526 10101 25.09 681 690 663 869 469 669 680.88 0.26 0 -1126 707 687 670 650 633 698 661 68 200 500 400 1 1 13642245 94 -1.28 0.23 12 0.07 -541.00 3030.00 3383 20240509 -79.60 650 20250304 6.15 1126 -38.72 20250116 650 6.15 20250304 1300 -46.92 20250116 104 563.46 20241115 0.00 N 051780 500 68 억 35351 N N 0 N 00 N
10 20250305 160507 57 100.00 KOSDAQ 유통 N N N N N 669 -2 5 -0.30 26910760 40235 99.40 655 690 653 872 470 671 668.84 0.30 0 -5976 699 684 667 652 635 692 660 68 201 500 400 1 1 13642245 91 -1.24 0.22 12 0.29 -541.00 3030.00 3383 20240509 -80.22 650 20250304 2.92 1126 -40.59 20250116 650 2.92 20250304 1300 -48.54 20250116 104 543.27 20241115 0.00 N 051780 500 68 억 41465 N N 0 N 00 N
11 20250305 150508 57 100.00 KOSDAQ 유통 N N N N N 662 -9 5 -1.34 26090008 39008 96.37 655 690 653 872 470 671 668.84 0.30 0 -5573 699 684 667 652 635 692 660 68 201 500 400 1 1 13642245 90 -1.22 0.22 12 0.29 -541.00 3030.00 3383 20240509 -80.43 650 20250304 1.85 1126 -41.21 20250116 650 1.85 20250304 1300 -49.08 20250116 104 536.54 20241115 0.00 N 051780 500 68 억 41465 N N 0 N 00 N
12 20250305 140507 57 100.00 KOSDAQ 유통 N N N N N 667 -4 5 -0.60 22614172 33819 83.55 655 690 653 872 470 671 668.68 0.30 0 -4463 699 684 667 652 635 692 660 68 201 500 400 1 1 13642245 91 -1.23 0.22 12 0.25 -541.00 3030.00 3383 20240509 -80.28 650 20250304 2.62 1126 -40.76 20250116 650 2.62 20250304 1300 -48.69 20250116 104 541.35 20241115 0.00 N 051780 500 68 억 41465 N N 0 N 00 N