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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080010/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
20250319,160652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,90,2,1.72,38793170,7317,200.91,5240,5330,5240,6810,3670,5240,5301.79,1.28,0,-23,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,524,8.74,0.44,12,0.07,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N
20250319,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,20,2,0.38,8167180,1555,42.70,5240,5260,5240,6810,3670,5240,5252.21,1.28,0,-12,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,517,8.62,0.43,12,0.02,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N
20250319,140655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,10,2,0.19,7751940,1476,40.53,5240,5260,5240,6810,3670,5240,5251.99,1.28,0,-15,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,516,8.61,0.43,12,0.02,610.00,12236.00,6400,20240712,-17.97,4825,20241209,8.81,5560,-5.58,20250228,5070,3.55,20250103,6400,-17.97,20240712,4825,8.81,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N
20250319,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,20,2,0.38,6879430,1310,35.97,5240,5260,5240,6810,3670,5240,5251.47,1.28,0,-15,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,517,8.62,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N
20250319,120653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,10,2,0.19,5837950,1112,30.53,5240,5260,5240,6810,3670,5240,5249.96,1.28,0,-18,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,516,8.61,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.97,4825,20241209,8.81,5560,-5.58,20250228,5070,3.55,20250103,6400,-17.97,20240712,4825,8.81,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N
20250319,110653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,20,2,0.38,5233160,997,27.38,5240,5260,5240,6810,3670,5240,5248.91,1.28,0,-18,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,517,8.62,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N
20250319,100654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,20,2,0.38,2622990,500,13.73,5240,5260,5240,6810,3670,5240,5245.98,1.28,0,-18,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,517,8.62,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N
20250319,090656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,0,3,0.00,1676800,320,8.79,5240,5240,5240,6810,3670,5240,5240.00,1.28,0,-41,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,515,8.59,0.43,12,0.00,610.00,12236.00,6400,20240712,-18.12,4825,20241209,8.60,5560,-5.76,20250228,5070,3.35,20250103,6400,-18.12,20240712,4825,8.60,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N
20250318,160650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-10,5,-0.19,19117030,3642,69.17,5250,5300,5240,6820,3680,5250,5249.05,1.21,0,-81,5356,5302,5276,5222,5196,5290,5210,50,1570,500,3880,10,1,9835071,515,8.59,0.43,12,0.04,610.00,12236.00,6400,20240712,-18.12,4825,20241209,8.60,5560,-5.76,20250228,5070,3.35,20250103,6400,-18.12,20240712,4825,8.60,20241209,0.89,N,080010,500,50 억,,118661,N,N,0,N,00,N
20250318,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,20,2,0.38,17560750,3345,63.53,5250,5300,5240,6820,3680,5250,5249.85,1.21,0,-71,5356,5302,5276,5222,5196,5290,5210,50,1570,500,3880,10,1,9835071,518,8.64,0.43,12,0.03,610.00,12236.00,6400,20240712,-17.66,4825,20241209,9.22,5560,-5.22,20250228,5070,3.94,20250103,6400,-17.66,20240712,4825,9.22,20241209,0.89,N,080010,500,50 억,,118661,N,N,0,N,00,N
20250318,140652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,10,2,0.19,17034760,3245,61.63,5250,5300,5240,6820,3680,5250,5249.54,1.21,0,22,5356,5302,5276,5222,5196,5290,5210,50,1570,500,3880,10,1,9835071,517,8.62,0.43,12,0.03,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,118661,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 20250319 160652 57 100.00 KOSDAQ 유통 N N N N N 5330 90 2 1.72 38793170 7317 200.91 5240 5330 5240 6810 3670 5240 5301.79 1.28 0 -23 5320 5280 5260 5220 5200 5270 5210 50 1570 500 3870 10 1 9835071 524 8.74 0.44 12 0.07 610.00 12236.00 6400 20240712 -16.72 4825 20241209 10.47 5560 -4.14 20250228 5070 5.13 20250103 6400 -16.72 20240712 4825 10.47 20241209 0.89 N 080010 500 50 억 125518 N N 0 N 00 N
3 20250319 150653 57 100.00 KOSDAQ 유통 N N N N N 5260 20 2 0.38 8167180 1555 42.70 5240 5260 5240 6810 3670 5240 5252.21 1.28 0 -12 5320 5280 5260 5220 5200 5270 5210 50 1570 500 3870 10 1 9835071 517 8.62 0.43 12 0.02 610.00 12236.00 6400 20240712 -17.81 4825 20241209 9.02 5560 -5.40 20250228 5070 3.75 20250103 6400 -17.81 20240712 4825 9.02 20241209 0.89 N 080010 500 50 억 125518 N N 0 N 00 N
4 20250319 140655 57 100.00 KOSDAQ 유통 N N N N N 5250 10 2 0.19 7751940 1476 40.53 5240 5260 5240 6810 3670 5240 5251.99 1.28 0 -15 5320 5280 5260 5220 5200 5270 5210 50 1570 500 3870 10 1 9835071 516 8.61 0.43 12 0.02 610.00 12236.00 6400 20240712 -17.97 4825 20241209 8.81 5560 -5.58 20250228 5070 3.55 20250103 6400 -17.97 20240712 4825 8.81 20241209 0.89 N 080010 500 50 억 125518 N N 0 N 00 N
5 20250319 130654 57 100.00 KOSDAQ 유통 N N N N N 5260 20 2 0.38 6879430 1310 35.97 5240 5260 5240 6810 3670 5240 5251.47 1.28 0 -15 5320 5280 5260 5220 5200 5270 5210 50 1570 500 3870 10 1 9835071 517 8.62 0.43 12 0.01 610.00 12236.00 6400 20240712 -17.81 4825 20241209 9.02 5560 -5.40 20250228 5070 3.75 20250103 6400 -17.81 20240712 4825 9.02 20241209 0.89 N 080010 500 50 억 125518 N N 0 N 00 N
6 20250319 120653 57 100.00 KOSDAQ 유통 N N N N N 5250 10 2 0.19 5837950 1112 30.53 5240 5260 5240 6810 3670 5240 5249.96 1.28 0 -18 5320 5280 5260 5220 5200 5270 5210 50 1570 500 3870 10 1 9835071 516 8.61 0.43 12 0.01 610.00 12236.00 6400 20240712 -17.97 4825 20241209 8.81 5560 -5.58 20250228 5070 3.55 20250103 6400 -17.97 20240712 4825 8.81 20241209 0.89 N 080010 500 50 억 125518 N N 0 N 00 N
7 20250319 110653 57 100.00 KOSDAQ 유통 N N N N N 5260 20 2 0.38 5233160 997 27.38 5240 5260 5240 6810 3670 5240 5248.91 1.28 0 -18 5320 5280 5260 5220 5200 5270 5210 50 1570 500 3870 10 1 9835071 517 8.62 0.43 12 0.01 610.00 12236.00 6400 20240712 -17.81 4825 20241209 9.02 5560 -5.40 20250228 5070 3.75 20250103 6400 -17.81 20240712 4825 9.02 20241209 0.89 N 080010 500 50 억 125518 N N 0 N 00 N
8 20250319 100654 57 100.00 KOSDAQ 유통 N N N N N 5260 20 2 0.38 2622990 500 13.73 5240 5260 5240 6810 3670 5240 5245.98 1.28 0 -18 5320 5280 5260 5220 5200 5270 5210 50 1570 500 3870 10 1 9835071 517 8.62 0.43 12 0.01 610.00 12236.00 6400 20240712 -17.81 4825 20241209 9.02 5560 -5.40 20250228 5070 3.75 20250103 6400 -17.81 20240712 4825 9.02 20241209 0.89 N 080010 500 50 억 125518 N N 0 N 00 N
9 20250319 090656 57 100.00 KOSDAQ 유통 N N N N N 5240 0 3 0.00 1676800 320 8.79 5240 5240 5240 6810 3670 5240 5240.00 1.28 0 -41 5320 5280 5260 5220 5200 5270 5210 50 1570 500 3870 10 1 9835071 515 8.59 0.43 12 0.00 610.00 12236.00 6400 20240712 -18.12 4825 20241209 8.60 5560 -5.76 20250228 5070 3.35 20250103 6400 -18.12 20240712 4825 8.60 20241209 0.89 N 080010 500 50 억 125518 N N 0 N 00 N
10 20250318 160650 57 100.00 KOSDAQ 유통 N N N N N 5240 -10 5 -0.19 19117030 3642 69.17 5250 5300 5240 6820 3680 5250 5249.05 1.21 0 -81 5356 5302 5276 5222 5196 5290 5210 50 1570 500 3880 10 1 9835071 515 8.59 0.43 12 0.04 610.00 12236.00 6400 20240712 -18.12 4825 20241209 8.60 5560 -5.76 20250228 5070 3.35 20250103 6400 -18.12 20240712 4825 8.60 20241209 0.89 N 080010 500 50 억 118661 N N 0 N 00 N
11 20250318 150653 57 100.00 KOSDAQ 유통 N N N N N 5270 20 2 0.38 17560750 3345 63.53 5250 5300 5240 6820 3680 5250 5249.85 1.21 0 -71 5356 5302 5276 5222 5196 5290 5210 50 1570 500 3880 10 1 9835071 518 8.64 0.43 12 0.03 610.00 12236.00 6400 20240712 -17.66 4825 20241209 9.22 5560 -5.22 20250228 5070 3.94 20250103 6400 -17.66 20240712 4825 9.22 20241209 0.89 N 080010 500 50 억 118661 N N 0 N 00 N
12 20250318 140652 57 100.00 KOSDAQ 유통 N N N N N 5260 10 2 0.19 17034760 3245 61.63 5250 5300 5240 6820 3680 5250 5249.54 1.21 0 22 5356 5302 5276 5222 5196 5290 5210 50 1570 500 3880 10 1 9835071 517 8.62 0.43 12 0.03 610.00 12236.00 6400 20240712 -17.81 4825 20241209 9.02 5560 -5.40 20250228 5070 3.75 20250103 6400 -17.81 20240712 4825 9.02 20241209 0.89 N 080010 500 50 억 118661 N N 0 N 00 N