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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-20,5,-0.71,283905035,100593,181.65,2795,2935,2755,3645,1965,2805,2822.51,3.96,0,-31083,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,427,55.70,0.99,12,0.66,50.00,2806.00,4390,20240403,-36.56,2130,20240909,30.75,3200,-12.97,20250107,2465,12.98,20250203,4390,-36.56,20240403,2130,30.75,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N
20250307,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,-25,5,-0.89,276741525,98022,177.01,2795,2935,2755,3645,1965,2805,2823.26,3.96,0,-30430,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,426,55.60,0.99,12,0.64,50.00,2806.00,4390,20240403,-36.67,2130,20240909,30.52,3200,-13.12,20250107,2465,12.78,20250203,4390,-36.67,20240403,2130,30.52,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N
20250307,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,0,3,0.00,223739230,79019,142.69,2795,2935,2755,3645,1965,2805,2831.46,3.96,0,-21550,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,430,56.10,1.00,12,0.52,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N
20250307,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,5,2,0.18,214920635,75880,137.02,2795,2935,2755,3645,1965,2805,2832.38,3.96,0,-19265,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,431,56.20,1.00,12,0.49,50.00,2806.00,4390,20240403,-35.99,2130,20240909,31.92,3200,-12.19,20250107,2465,14.00,20250203,4390,-35.99,20240403,2130,31.92,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N
20250307,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,15,2,0.53,143331825,50417,91.04,2795,2935,2755,3645,1965,2805,2842.93,3.96,0,-3499,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,433,56.40,1.00,12,0.33,50.00,2806.00,4390,20240403,-35.76,2130,20240909,32.39,3200,-11.88,20250107,2465,14.40,20250203,4390,-35.76,20240403,2130,32.39,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N
20250307,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,55,2,1.96,88244195,31031,56.03,2795,2935,2755,3645,1965,2805,2843.74,3.96,0,-1674,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,439,57.20,1.02,12,0.20,50.00,2806.00,4390,20240403,-34.85,2130,20240909,34.27,3200,-10.62,20250107,2465,16.02,20250203,4390,-34.85,20240403,2130,34.27,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N
20250307,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,45,2,1.60,64383505,22679,40.95,2795,2935,2755,3645,1965,2805,2838.90,3.96,0,-449,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,437,57.00,1.02,12,0.15,50.00,2806.00,4390,20240403,-35.08,2130,20240909,33.80,3200,-10.94,20250107,2465,15.62,20250203,4390,-35.08,20240403,2130,33.80,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N
20250307,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,-30,5,-1.07,6377895,2283,4.12,2795,2800,2775,3645,1965,2805,2793.65,3.96,0,-1982,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,426,55.50,0.99,12,0.01,50.00,2806.00,4390,20240403,-36.79,2130,20240909,30.28,3200,-13.28,20250107,2465,12.58,20250203,4390,-36.79,20240403,2130,30.28,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N
20250306,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-20,5,-0.71,157738510,54978,147.77,2805,2945,2790,3670,1980,2825,2869.13,4.07,0,-15756,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,430,56.10,1.00,12,0.36,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-30,5,-1.06,152682795,53171,142.91,2805,2945,2790,3670,1980,2825,2871.54,4.07,0,-15105,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,429,55.90,1.00,12,0.35,50.00,2806.00,4390,20240403,-36.33,2130,20240909,31.22,3200,-12.66,20250107,2465,13.39,20250203,4390,-36.33,20240403,2130,31.22,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N
20250306,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,15,2,0.53,128321855,44495,119.59,2805,2945,2805,3670,1980,2825,2883.96,4.07,0,-10738,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,436,56.80,1.01,12,0.29,50.00,2806.00,4390,20240403,-35.31,2130,20240909,33.33,3200,-11.25,20250107,2465,15.21,20250203,4390,-35.31,20240403,2130,33.33,20240909,1.62,N,051380,500,76 억,,623595,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 20250307 160512 57 100.00 KOSDAQ 유통 N N N N N 2785 -20 5 -0.71 283905035 100593 181.65 2795 2935 2755 3645 1965 2805 2822.51 3.96 0 -31083 3001 2902 2846 2747 2691 2882 2727 77 840 500 1960 5 1 15340072 427 55.70 0.99 12 0.66 50.00 2806.00 4390 20240403 -36.56 2130 20240909 30.75 3200 -12.97 20250107 2465 12.98 20250203 4390 -36.56 20240403 2130 30.75 20240909 1.60 N 051380 500 76 억 607840 N N 0 N 00 N
3 20250307 150515 57 100.00 KOSDAQ 유통 N N N N N 2780 -25 5 -0.89 276741525 98022 177.01 2795 2935 2755 3645 1965 2805 2823.26 3.96 0 -30430 3001 2902 2846 2747 2691 2882 2727 77 840 500 1960 5 1 15340072 426 55.60 0.99 12 0.64 50.00 2806.00 4390 20240403 -36.67 2130 20240909 30.52 3200 -13.12 20250107 2465 12.78 20250203 4390 -36.67 20240403 2130 30.52 20240909 1.60 N 051380 500 76 억 607840 N N 0 N 00 N
4 20250307 140512 57 100.00 KOSDAQ 유통 N N N N N 2805 0 3 0.00 223739230 79019 142.69 2795 2935 2755 3645 1965 2805 2831.46 3.96 0 -21550 3001 2902 2846 2747 2691 2882 2727 77 840 500 1960 5 1 15340072 430 56.10 1.00 12 0.52 50.00 2806.00 4390 20240403 -36.10 2130 20240909 31.69 3200 -12.34 20250107 2465 13.79 20250203 4390 -36.10 20240403 2130 31.69 20240909 1.60 N 051380 500 76 억 607840 N N 0 N 00 N
5 20250307 130514 57 100.00 KOSDAQ 유통 N N N N N 2810 5 2 0.18 214920635 75880 137.02 2795 2935 2755 3645 1965 2805 2832.38 3.96 0 -19265 3001 2902 2846 2747 2691 2882 2727 77 840 500 1960 5 1 15340072 431 56.20 1.00 12 0.49 50.00 2806.00 4390 20240403 -35.99 2130 20240909 31.92 3200 -12.19 20250107 2465 14.00 20250203 4390 -35.99 20240403 2130 31.92 20240909 1.60 N 051380 500 76 억 607840 N N 0 N 00 N
6 20250307 120514 57 100.00 KOSDAQ 유통 N N N N N 2820 15 2 0.53 143331825 50417 91.04 2795 2935 2755 3645 1965 2805 2842.93 3.96 0 -3499 3001 2902 2846 2747 2691 2882 2727 77 840 500 1960 5 1 15340072 433 56.40 1.00 12 0.33 50.00 2806.00 4390 20240403 -35.76 2130 20240909 32.39 3200 -11.88 20250107 2465 14.40 20250203 4390 -35.76 20240403 2130 32.39 20240909 1.60 N 051380 500 76 억 607840 N N 0 N 00 N
7 20250307 110513 57 100.00 KOSDAQ 유통 N N N N N 2860 55 2 1.96 88244195 31031 56.03 2795 2935 2755 3645 1965 2805 2843.74 3.96 0 -1674 3001 2902 2846 2747 2691 2882 2727 77 840 500 1960 5 1 15340072 439 57.20 1.02 12 0.20 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 1.60 N 051380 500 76 억 607840 N N 0 N 00 N
8 20250307 100511 57 100.00 KOSDAQ 유통 N N N N N 2850 45 2 1.60 64383505 22679 40.95 2795 2935 2755 3645 1965 2805 2838.90 3.96 0 -449 3001 2902 2846 2747 2691 2882 2727 77 840 500 1960 5 1 15340072 437 57.00 1.02 12 0.15 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 1.60 N 051380 500 76 억 607840 N N 0 N 00 N
9 20250307 090514 57 100.00 KOSDAQ 유통 N N N N N 2775 -30 5 -1.07 6377895 2283 4.12 2795 2800 2775 3645 1965 2805 2793.65 3.96 0 -1982 3001 2902 2846 2747 2691 2882 2727 77 840 500 1960 5 1 15340072 426 55.50 0.99 12 0.01 50.00 2806.00 4390 20240403 -36.79 2130 20240909 30.28 3200 -13.28 20250107 2465 12.58 20250203 4390 -36.79 20240403 2130 30.28 20240909 1.60 N 051380 500 76 억 607840 N N 0 N 00 N
10 20250306 160511 57 100.00 KOSDAQ 유통 N N N N N 2805 -20 5 -0.71 157738510 54978 147.77 2805 2945 2790 3670 1980 2825 2869.13 4.07 0 -15756 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 430 56.10 1.00 12 0.36 50.00 2806.00 4390 20240403 -36.10 2130 20240909 31.69 3200 -12.34 20250107 2465 13.79 20250203 4390 -36.10 20240403 2130 31.69 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
11 20250306 150510 57 100.00 KOSDAQ 유통 N N N N N 2795 -30 5 -1.06 152682795 53171 142.91 2805 2945 2790 3670 1980 2825 2871.54 4.07 0 -15105 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 429 55.90 1.00 12 0.35 50.00 2806.00 4390 20240403 -36.33 2130 20240909 31.22 3200 -12.66 20250107 2465 13.39 20250203 4390 -36.33 20240403 2130 31.22 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N
12 20250306 140509 57 100.00 KOSDAQ 유통 N N N N N 2840 15 2 0.53 128321855 44495 119.59 2805 2945 2805 3670 1980 2825 2883.96 4.07 0 -10738 2961 2892 2816 2747 2671 2927 2782 77 845 500 1970 5 1 15340072 436 56.80 1.01 12 0.29 50.00 2806.00 4390 20240403 -35.31 2130 20240909 33.33 3200 -11.25 20250107 2465 15.21 20250203 4390 -35.31 20240403 2130 33.33 20240909 1.62 N 051380 500 76 억 623595 N N 0 N 00 N