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
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
20250313,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,40,2,1.40,69231300,24093,40.74,2835,2925,2835,3705,1995,2850,2873.50,3.68,0,-3185,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,443,57.80,1.03,12,0.16,50.00,2806.00,4390,20240403,-34.17,2130,20240909,35.68,3200,-9.69,20250107,2465,17.24,20250203,4390,-34.17,20240403,2130,35.68,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N
20250313,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,75,2,2.63,56268620,19630,33.19,2835,2925,2835,3705,1995,2850,2866.46,3.68,0,-1724,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,449,58.50,1.04,12,0.13,50.00,2806.00,4390,20240403,-33.37,2130,20240909,37.32,3200,-8.59,20250107,2465,18.66,20250203,4390,-33.37,20240403,2130,37.32,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N
20250313,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,15,2,0.53,44279070,15485,26.18,2835,2890,2835,3705,1995,2850,2859.48,3.68,0,-330,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,439,57.30,1.02,12,0.10,50.00,2806.00,4390,20240403,-34.74,2130,20240909,34.51,3200,-10.47,20250107,2465,16.23,20250203,4390,-34.74,20240403,2130,34.51,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N
20250313,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,15,2,0.53,36226360,12666,21.42,2835,2890,2835,3705,1995,2850,2860.13,3.68,0,-519,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,439,57.30,1.02,12,0.08,50.00,2806.00,4390,20240403,-34.74,2130,20240909,34.51,3200,-10.47,20250107,2465,16.23,20250203,4390,-34.74,20240403,2130,34.51,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N
20250313,120522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,10,2,0.35,31913725,11161,18.87,2835,2890,2835,3705,1995,2850,2859.40,3.68,0,-286,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,439,57.20,1.02,12,0.07,50.00,2806.00,4390,20240403,-34.85,2130,20240909,34.27,3200,-10.62,20250107,2465,16.02,20250203,4390,-34.85,20240403,2130,34.27,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N
20250313,110521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,5,2,0.18,24926950,8717,14.74,2835,2890,2835,3705,1995,2850,2859.58,3.68,0,-1937,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,438,57.10,1.02,12,0.06,50.00,2806.00,4390,20240403,-34.97,2130,20240909,34.04,3200,-10.78,20250107,2465,15.82,20250203,4390,-34.97,20240403,2130,34.04,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N
20250313,100521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,40,2,1.40,15108575,5270,8.91,2835,2890,2835,3705,1995,2850,2866.90,3.68,0,-2639,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,443,57.80,1.03,12,0.03,50.00,2806.00,4390,20240403,-34.17,2130,20240909,35.68,3200,-9.69,20250107,2465,17.24,20250203,4390,-34.17,20240403,2130,35.68,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N
20250313,090523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,30,2,1.05,5545930,1947,3.29,2835,2880,2835,3705,1995,2850,2848.45,3.68,0,-459,3070,2960,2905,2795,2740,2932,2767,77,855,500,1990,5,1,15340072,442,57.60,1.03,12,0.01,50.00,2806.00,4390,20240403,-34.40,2130,20240909,35.21,3200,-10.00,20250107,2465,16.84,20250203,4390,-34.40,20240403,2130,35.21,20240909,1.43,N,051380,500,76 억,,564012,N,N,0,N,00,N
20250312,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-45,5,-1.55,171444350,59114,91.66,2880,3015,2850,3760,2030,2895,2900.24,3.71,0,-4138,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,437,57.00,1.02,12,0.39,50.00,2806.00,4390,20240403,-35.08,2130,20240909,33.80,3200,-10.94,20250107,2465,15.62,20250203,4390,-35.08,20240403,2130,33.80,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-15,5,-0.52,137142615,47109,73.05,2880,3015,2875,3760,2030,2895,2911.18,3.71,0,-3547,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,442,57.60,1.03,12,0.31,50.00,2806.00,4390,20240403,-34.40,2130,20240909,35.21,3200,-10.00,20250107,2465,16.84,20250203,4390,-34.40,20240403,2130,35.21,20240909,1.46,N,051380,500,76 억,,568669,N,N,0,N,00,N
20250312,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,15,2,0.52,115744735,39683,61.53,2880,3015,2875,3760,2030,2895,2916.73,3.71,0,-4923,3025,2960,2855,2790,2685,2992,2822,77,865,500,2020,5,1,15340072,446,58.20,1.04,12,0.26,50.00,2806.00,4390,20240403,-33.71,2130,20240909,36.62,3200,-9.06,20250107,2465,18.05,20250203,4390,-33.71,20240403,2130,36.62,20240909,1.46,N,051380,500,76 억,,568669,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 160522 57 100.00 KOSDAQ 유통 N N N N N 2890 40 2 1.40 69231300 24093 40.74 2835 2925 2835 3705 1995 2850 2873.50 3.68 0 -3185 3070 2960 2905 2795 2740 2932 2767 77 855 500 1990 5 1 15340072 443 57.80 1.03 12 0.16 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 1.43 N 051380 500 76 억 564012 N N 0 N 00 N
3 20250313 150522 57 100.00 KOSDAQ 유통 N N N N N 2925 75 2 2.63 56268620 19630 33.19 2835 2925 2835 3705 1995 2850 2866.46 3.68 0 -1724 3070 2960 2905 2795 2740 2932 2767 77 855 500 1990 5 1 15340072 449 58.50 1.04 12 0.13 50.00 2806.00 4390 20240403 -33.37 2130 20240909 37.32 3200 -8.59 20250107 2465 18.66 20250203 4390 -33.37 20240403 2130 37.32 20240909 1.43 N 051380 500 76 억 564012 N N 0 N 00 N
4 20250313 140522 57 100.00 KOSDAQ 유통 N N N N N 2865 15 2 0.53 44279070 15485 26.18 2835 2890 2835 3705 1995 2850 2859.48 3.68 0 -330 3070 2960 2905 2795 2740 2932 2767 77 855 500 1990 5 1 15340072 439 57.30 1.02 12 0.10 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 1.43 N 051380 500 76 억 564012 N N 0 N 00 N
5 20250313 130522 57 100.00 KOSDAQ 유통 N N N N N 2865 15 2 0.53 36226360 12666 21.42 2835 2890 2835 3705 1995 2850 2860.13 3.68 0 -519 3070 2960 2905 2795 2740 2932 2767 77 855 500 1990 5 1 15340072 439 57.30 1.02 12 0.08 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 1.43 N 051380 500 76 억 564012 N N 0 N 00 N
6 20250313 120522 57 100.00 KOSDAQ 유통 N N N N N 2860 10 2 0.35 31913725 11161 18.87 2835 2890 2835 3705 1995 2850 2859.40 3.68 0 -286 3070 2960 2905 2795 2740 2932 2767 77 855 500 1990 5 1 15340072 439 57.20 1.02 12 0.07 50.00 2806.00 4390 20240403 -34.85 2130 20240909 34.27 3200 -10.62 20250107 2465 16.02 20250203 4390 -34.85 20240403 2130 34.27 20240909 1.43 N 051380 500 76 억 564012 N N 0 N 00 N
7 20250313 110521 57 100.00 KOSDAQ 유통 N N N N N 2855 5 2 0.18 24926950 8717 14.74 2835 2890 2835 3705 1995 2850 2859.58 3.68 0 -1937 3070 2960 2905 2795 2740 2932 2767 77 855 500 1990 5 1 15340072 438 57.10 1.02 12 0.06 50.00 2806.00 4390 20240403 -34.97 2130 20240909 34.04 3200 -10.78 20250107 2465 15.82 20250203 4390 -34.97 20240403 2130 34.04 20240909 1.43 N 051380 500 76 억 564012 N N 0 N 00 N
8 20250313 100521 57 100.00 KOSDAQ 유통 N N N N N 2890 40 2 1.40 15108575 5270 8.91 2835 2890 2835 3705 1995 2850 2866.90 3.68 0 -2639 3070 2960 2905 2795 2740 2932 2767 77 855 500 1990 5 1 15340072 443 57.80 1.03 12 0.03 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 1.43 N 051380 500 76 억 564012 N N 0 N 00 N
9 20250313 090523 57 100.00 KOSDAQ 유통 N N N N N 2880 30 2 1.05 5545930 1947 3.29 2835 2880 2835 3705 1995 2850 2848.45 3.68 0 -459 3070 2960 2905 2795 2740 2932 2767 77 855 500 1990 5 1 15340072 442 57.60 1.03 12 0.01 50.00 2806.00 4390 20240403 -34.40 2130 20240909 35.21 3200 -10.00 20250107 2465 16.84 20250203 4390 -34.40 20240403 2130 35.21 20240909 1.43 N 051380 500 76 억 564012 N N 0 N 00 N
10 20250312 160519 57 100.00 KOSDAQ 유통 N N N N N 2850 -45 5 -1.55 171444350 59114 91.66 2880 3015 2850 3760 2030 2895 2900.24 3.71 0 -4138 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 437 57.00 1.02 12 0.39 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 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
11 20250312 150520 57 100.00 KOSDAQ 유통 N N N N N 2880 -15 5 -0.52 137142615 47109 73.05 2880 3015 2875 3760 2030 2895 2911.18 3.71 0 -3547 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 442 57.60 1.03 12 0.31 50.00 2806.00 4390 20240403 -34.40 2130 20240909 35.21 3200 -10.00 20250107 2465 16.84 20250203 4390 -34.40 20240403 2130 35.21 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N
12 20250312 140519 57 100.00 KOSDAQ 유통 N N N N N 2910 15 2 0.52 115744735 39683 61.53 2880 3015 2875 3760 2030 2895 2916.73 3.71 0 -4923 3025 2960 2855 2790 2685 2992 2822 77 865 500 2020 5 1 15340072 446 58.20 1.04 12 0.26 50.00 2806.00 4390 20240403 -33.71 2130 20240909 36.62 3200 -9.06 20250107 2465 18.05 20250203 4390 -33.71 20240403 2130 36.62 20240909 1.46 N 051380 500 76 억 568669 N N 0 N 00 N