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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1618,8,2,0.50,214803187,132866,89.97,1610,1634,1610,2090,1127,1610,1616.68,4.47,0,4540,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,565,73.55,1.14,12,0.38,22.00,1421.00,2750,20241212,-41.16,1041,20240805,55.43,2025,-20.10,20250124,1501,7.79,20250102,2750,-41.16,20241212,1041,55.43,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N
20250313,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1618,8,2,0.50,193495106,119672,81.03,1610,1634,1610,2090,1127,1610,1616.88,4.47,0,5358,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,565,73.55,1.14,12,0.34,22.00,1421.00,2750,20241212,-41.16,1041,20240805,55.43,2025,-20.10,20250124,1501,7.79,20250102,2750,-41.16,20241212,1041,55.43,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N
20250313,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1615,5,2,0.31,157596467,97410,65.96,1610,1634,1610,2090,1127,1610,1617.87,4.47,0,-1701,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,564,73.41,1.14,12,0.28,22.00,1421.00,2750,20241212,-41.27,1041,20240805,55.14,2025,-20.25,20250124,1501,7.59,20250102,2750,-41.27,20241212,1041,55.14,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N
20250313,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1617,7,2,0.43,149937518,92673,62.75,1610,1634,1610,2090,1127,1610,1617.92,4.47,0,-287,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,564,73.50,1.14,12,0.27,22.00,1421.00,2750,20241212,-41.20,1041,20240805,55.33,2025,-20.15,20250124,1501,7.73,20250102,2750,-41.20,20241212,1041,55.33,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N
20250313,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1619,9,2,0.56,105771830,65308,44.22,1610,1634,1610,2090,1127,1610,1619.58,4.47,0,17195,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,565,73.59,1.14,12,0.19,22.00,1421.00,2750,20241212,-41.13,1041,20240805,55.52,2025,-20.05,20250124,1501,7.86,20250102,2750,-41.13,20241212,1041,55.52,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N
20250313,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1622,12,2,0.75,90481846,55834,37.81,1610,1634,1610,2090,1127,1610,1620.55,4.47,0,22596,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,566,73.73,1.14,12,0.16,22.00,1421.00,2750,20241212,-41.02,1041,20240805,55.81,2025,-19.90,20250124,1501,8.06,20250102,2750,-41.02,20241212,1041,55.81,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N
20250313,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1614,4,2,0.25,59988449,36960,25.03,1610,1634,1610,2090,1127,1610,1623.06,4.47,0,12180,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,563,73.36,1.14,12,0.11,22.00,1421.00,2750,20241212,-41.31,1041,20240805,55.04,2025,-20.30,20250124,1501,7.53,20250102,2750,-41.31,20241212,1041,55.04,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N
20250313,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1620,10,2,0.62,2849867,1765,1.20,1610,1620,1610,2090,1127,1610,1614.66,4.47,0,-374,1652,1631,1593,1572,1534,1641,1582,174,480,500,960,1,1,34895243,565,73.64,1.14,12,0.01,22.00,1421.00,2750,20241212,-41.09,1041,20240805,55.62,2025,-20.00,20250124,1501,7.93,20250102,2750,-41.09,20241212,1041,55.62,20240805,5.84,N,006050,500,174 억,,1558296,N,N,0,N,00,N
20250312,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1610,30,2,1.90,221304380,139548,59.70,1580,1614,1555,2050,1106,1580,1585.16,4.51,0,-16206,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,562,73.18,1.13,12,0.40,22.00,1421.00,2750,20241212,-41.45,1041,20240805,54.66,2025,-20.49,20250124,1501,7.26,20250102,2750,-41.45,20241212,1041,54.66,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1596,16,2,1.01,182218057,115205,49.29,1580,1596,1555,2050,1106,1580,1581.69,4.51,0,-19018,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,557,72.55,1.12,12,0.33,22.00,1421.00,2750,20241212,-41.96,1041,20240805,53.31,2025,-21.19,20250124,1501,6.33,20250102,2750,-41.96,20241212,1041,53.31,20240805,5.82,N,006050,500,174 억,,1574208,N,N,0,N,00,N
20250312,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1588,8,2,0.51,143007394,90457,38.70,1580,1592,1555,2050,1106,1580,1580.94,4.51,0,-15684,1626,1603,1567,1544,1508,1614,1555,174,470,500,940,1,1,34895243,554,72.18,1.12,12,0.26,22.00,1421.00,2750,20241212,-42.25,1041,20240805,52.55,2025,-21.58,20250124,1501,5.80,20250102,2750,-42.25,20241212,1041,52.55,20240805,5.82,N,006050,500,174 억,,1574208,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 20250313 160213 57 100.00 KOSDAQ 비금속 N N N N N 1618 8 2 0.50 214803187 132866 89.97 1610 1634 1610 2090 1127 1610 1616.68 4.47 0 4540 1652 1631 1593 1572 1534 1641 1582 174 480 500 960 1 1 34895243 565 73.55 1.14 12 0.38 22.00 1421.00 2750 20241212 -41.16 1041 20240805 55.43 2025 -20.10 20250124 1501 7.79 20250102 2750 -41.16 20241212 1041 55.43 20240805 5.84 N 006050 500 174 억 1558296 N N 0 N 00 N
3 20250313 150214 57 100.00 KOSDAQ 비금속 N N N N N 1618 8 2 0.50 193495106 119672 81.03 1610 1634 1610 2090 1127 1610 1616.88 4.47 0 5358 1652 1631 1593 1572 1534 1641 1582 174 480 500 960 1 1 34895243 565 73.55 1.14 12 0.34 22.00 1421.00 2750 20241212 -41.16 1041 20240805 55.43 2025 -20.10 20250124 1501 7.79 20250102 2750 -41.16 20241212 1041 55.43 20240805 5.84 N 006050 500 174 억 1558296 N N 0 N 00 N
4 20250313 140214 57 100.00 KOSDAQ 비금속 N N N N N 1615 5 2 0.31 157596467 97410 65.96 1610 1634 1610 2090 1127 1610 1617.87 4.47 0 -1701 1652 1631 1593 1572 1534 1641 1582 174 480 500 960 1 1 34895243 564 73.41 1.14 12 0.28 22.00 1421.00 2750 20241212 -41.27 1041 20240805 55.14 2025 -20.25 20250124 1501 7.59 20250102 2750 -41.27 20241212 1041 55.14 20240805 5.84 N 006050 500 174 억 1558296 N N 0 N 00 N
5 20250313 130214 57 100.00 KOSDAQ 비금속 N N N N N 1617 7 2 0.43 149937518 92673 62.75 1610 1634 1610 2090 1127 1610 1617.92 4.47 0 -287 1652 1631 1593 1572 1534 1641 1582 174 480 500 960 1 1 34895243 564 73.50 1.14 12 0.27 22.00 1421.00 2750 20241212 -41.20 1041 20240805 55.33 2025 -20.15 20250124 1501 7.73 20250102 2750 -41.20 20241212 1041 55.33 20240805 5.84 N 006050 500 174 억 1558296 N N 0 N 00 N
6 20250313 120214 57 100.00 KOSDAQ 비금속 N N N N N 1619 9 2 0.56 105771830 65308 44.22 1610 1634 1610 2090 1127 1610 1619.58 4.47 0 17195 1652 1631 1593 1572 1534 1641 1582 174 480 500 960 1 1 34895243 565 73.59 1.14 12 0.19 22.00 1421.00 2750 20241212 -41.13 1041 20240805 55.52 2025 -20.05 20250124 1501 7.86 20250102 2750 -41.13 20241212 1041 55.52 20240805 5.84 N 006050 500 174 억 1558296 N N 0 N 00 N
7 20250313 110214 57 100.00 KOSDAQ 비금속 N N N N N 1622 12 2 0.75 90481846 55834 37.81 1610 1634 1610 2090 1127 1610 1620.55 4.47 0 22596 1652 1631 1593 1572 1534 1641 1582 174 480 500 960 1 1 34895243 566 73.73 1.14 12 0.16 22.00 1421.00 2750 20241212 -41.02 1041 20240805 55.81 2025 -19.90 20250124 1501 8.06 20250102 2750 -41.02 20241212 1041 55.81 20240805 5.84 N 006050 500 174 억 1558296 N N 0 N 00 N
8 20250313 100214 57 100.00 KOSDAQ 비금속 N N N N N 1614 4 2 0.25 59988449 36960 25.03 1610 1634 1610 2090 1127 1610 1623.06 4.47 0 12180 1652 1631 1593 1572 1534 1641 1582 174 480 500 960 1 1 34895243 563 73.36 1.14 12 0.11 22.00 1421.00 2750 20241212 -41.31 1041 20240805 55.04 2025 -20.30 20250124 1501 7.53 20250102 2750 -41.31 20241212 1041 55.04 20240805 5.84 N 006050 500 174 억 1558296 N N 0 N 00 N
9 20250313 090214 57 100.00 KOSDAQ 비금속 N N N N N 1620 10 2 0.62 2849867 1765 1.20 1610 1620 1610 2090 1127 1610 1614.66 4.47 0 -374 1652 1631 1593 1572 1534 1641 1582 174 480 500 960 1 1 34895243 565 73.64 1.14 12 0.01 22.00 1421.00 2750 20241212 -41.09 1041 20240805 55.62 2025 -20.00 20250124 1501 7.93 20250102 2750 -41.09 20241212 1041 55.62 20240805 5.84 N 006050 500 174 억 1558296 N N 0 N 00 N
10 20250312 160212 57 100.00 KOSDAQ 비금속 N N N N N 1610 30 2 1.90 221304380 139548 59.70 1580 1614 1555 2050 1106 1580 1585.16 4.51 0 -16206 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 562 73.18 1.13 12 0.40 22.00 1421.00 2750 20241212 -41.45 1041 20240805 54.66 2025 -20.49 20250124 1501 7.26 20250102 2750 -41.45 20241212 1041 54.66 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
11 20250312 150214 57 100.00 KOSDAQ 비금속 N N N N N 1596 16 2 1.01 182218057 115205 49.29 1580 1596 1555 2050 1106 1580 1581.69 4.51 0 -19018 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 557 72.55 1.12 12 0.33 22.00 1421.00 2750 20241212 -41.96 1041 20240805 53.31 2025 -21.19 20250124 1501 6.33 20250102 2750 -41.96 20241212 1041 53.31 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N
12 20250312 140213 57 100.00 KOSDAQ 비금속 N N N N N 1588 8 2 0.51 143007394 90457 38.70 1580 1592 1555 2050 1106 1580 1580.94 4.51 0 -15684 1626 1603 1567 1544 1508 1614 1555 174 470 500 940 1 1 34895243 554 72.18 1.12 12 0.26 22.00 1421.00 2750 20241212 -42.25 1041 20240805 52.55 2025 -21.58 20250124 1501 5.80 20250102 2750 -42.25 20241212 1041 52.55 20240805 5.82 N 006050 500 174 억 1574208 N N 0 N 00 N