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
012700/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
20250306,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,25,2,0.62,81257822,20074,125.30,4025,4060,4025,5230,2820,4025,4047.91,6.30,0,2569,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1071,11.95,0.25,12,0.08,339.00,16069.00,6080,20240222,-33.39,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5870,-31.01,20240306,3775,7.28,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,25,2,0.62,77341427,19107,119.26,4025,4060,4025,5230,2820,4025,4047.81,6.30,0,2138,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1071,11.95,0.25,12,0.07,339.00,16069.00,6080,20240222,-33.39,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5870,-31.01,20240306,3775,7.28,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,30,2,0.75,56251372,13889,86.69,4025,4060,4025,5230,2820,4025,4050.07,6.30,0,1871,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1072,11.96,0.25,12,0.05,339.00,16069.00,6080,20240222,-33.31,3775,20250203,7.42,4125,-1.70,20250225,3775,7.42,20250203,5870,-30.92,20240306,3775,7.42,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,130256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,30,2,0.75,53092105,13110,81.83,4025,4060,4025,5230,2820,4025,4049.74,6.30,0,1472,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1072,11.96,0.25,12,0.05,339.00,16069.00,6080,20240222,-33.31,3775,20250203,7.42,4125,-1.70,20250225,3775,7.42,20250203,5870,-30.92,20240306,3775,7.42,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,25,2,0.62,43793880,10814,67.50,4025,4060,4025,5230,2820,4025,4049.74,6.30,0,1057,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1071,11.95,0.25,12,0.04,339.00,16069.00,6080,20240222,-33.39,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5870,-31.01,20240306,3775,7.28,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,110255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,35,2,0.87,35843940,8851,55.25,4025,4060,4025,5230,2820,4025,4049.71,6.30,0,449,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1074,11.98,0.25,12,0.03,339.00,16069.00,6080,20240222,-33.22,3775,20250203,7.55,4125,-1.58,20250225,3775,7.55,20250203,5870,-30.83,20240306,3775,7.55,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,25,2,0.62,11291765,2794,17.44,4025,4060,4025,5230,2820,4025,4041.43,6.30,0,-11,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1071,11.95,0.25,12,0.01,339.00,16069.00,6080,20240222,-33.39,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5870,-31.01,20240306,3775,7.28,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,090259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,30,2,0.75,259415,64,0.40,4025,4060,4025,5230,2820,4025,4053.36,6.30,0,-18,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1072,11.96,0.25,12,0.00,339.00,16069.00,6080,20240222,-33.31,3775,20250203,7.42,4125,-1.70,20250225,3775,7.42,20250203,5870,-30.92,20240306,3775,7.42,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250305,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,5,2,0.12,64491715,16021,87.37,4010,4040,4000,5220,2815,4020,4025.45,6.29,0,1435,4056,4037,4021,4002,3986,4037,4002,138,1200,500,2890,5,1,26446135,1064,11.87,0.25,12,0.06,339.00,16069.00,6120,20240221,-34.23,3775,20250203,6.62,4125,-2.42,20250225,3775,6.62,20250203,5900,-31.78,20240305,3775,6.62,20250203,0.63,N,012700,500,137 억,,1664691,N,N,0,N,00,N
20250305,150256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,15,2,0.37,63924120,15880,86.60,4010,4040,4000,5220,2815,4020,4025.45,6.29,0,1425,4056,4037,4021,4002,3986,4037,4002,138,1200,500,2890,5,1,26446135,1067,11.90,0.25,12,0.06,339.00,16069.00,6120,20240221,-34.07,3775,20250203,6.89,4125,-2.18,20250225,3775,6.89,20250203,5900,-31.61,20240305,3775,6.89,20250203,0.63,N,012700,500,137 억,,1664691,N,N,0,N,00,N
20250305,140254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,5,2,0.12,41574475,10321,56.28,4010,4040,4005,5220,2815,4020,4028.14,6.29,0,718,4056,4037,4021,4002,3986,4037,4002,138,1200,500,2890,5,1,26446135,1064,11.87,0.25,12,0.04,339.00,16069.00,6120,20240221,-34.23,3775,20250203,6.62,4125,-2.42,20250225,3775,6.62,20250203,5900,-31.78,20240305,3775,6.62,20250203,0.63,N,012700,500,137 억,,1664691,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 160257 57 100.00 KOSDAQ 유통 N N N N N 4050 25 2 0.62 81257822 20074 125.30 4025 4060 4025 5230 2820 4025 4047.91 6.30 0 2569 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1071 11.95 0.25 12 0.08 339.00 16069.00 6080 20240222 -33.39 3775 20250203 7.28 4125 -1.82 20250225 3775 7.28 20250203 5870 -31.01 20240306 3775 7.28 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
3 20250306 150257 57 100.00 KOSDAQ 유통 N N N N N 4050 25 2 0.62 77341427 19107 119.26 4025 4060 4025 5230 2820 4025 4047.81 6.30 0 2138 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1071 11.95 0.25 12 0.07 339.00 16069.00 6080 20240222 -33.39 3775 20250203 7.28 4125 -1.82 20250225 3775 7.28 20250203 5870 -31.01 20240306 3775 7.28 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
4 20250306 140257 57 100.00 KOSDAQ 유통 N N N N N 4055 30 2 0.75 56251372 13889 86.69 4025 4060 4025 5230 2820 4025 4050.07 6.30 0 1871 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1072 11.96 0.25 12 0.05 339.00 16069.00 6080 20240222 -33.31 3775 20250203 7.42 4125 -1.70 20250225 3775 7.42 20250203 5870 -30.92 20240306 3775 7.42 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
5 20250306 130256 57 100.00 KOSDAQ 유통 N N N N N 4055 30 2 0.75 53092105 13110 81.83 4025 4060 4025 5230 2820 4025 4049.74 6.30 0 1472 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1072 11.96 0.25 12 0.05 339.00 16069.00 6080 20240222 -33.31 3775 20250203 7.42 4125 -1.70 20250225 3775 7.42 20250203 5870 -30.92 20240306 3775 7.42 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
6 20250306 120257 57 100.00 KOSDAQ 유통 N N N N N 4050 25 2 0.62 43793880 10814 67.50 4025 4060 4025 5230 2820 4025 4049.74 6.30 0 1057 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1071 11.95 0.25 12 0.04 339.00 16069.00 6080 20240222 -33.39 3775 20250203 7.28 4125 -1.82 20250225 3775 7.28 20250203 5870 -31.01 20240306 3775 7.28 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
7 20250306 110255 57 100.00 KOSDAQ 유통 N N N N N 4060 35 2 0.87 35843940 8851 55.25 4025 4060 4025 5230 2820 4025 4049.71 6.30 0 449 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1074 11.98 0.25 12 0.03 339.00 16069.00 6080 20240222 -33.22 3775 20250203 7.55 4125 -1.58 20250225 3775 7.55 20250203 5870 -30.83 20240306 3775 7.55 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
8 20250306 100257 57 100.00 KOSDAQ 유통 N N N N N 4050 25 2 0.62 11291765 2794 17.44 4025 4060 4025 5230 2820 4025 4041.43 6.30 0 -11 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1071 11.95 0.25 12 0.01 339.00 16069.00 6080 20240222 -33.39 3775 20250203 7.28 4125 -1.82 20250225 3775 7.28 20250203 5870 -31.01 20240306 3775 7.28 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
9 20250306 090259 57 100.00 KOSDAQ 유통 N N N N N 4055 30 2 0.75 259415 64 0.40 4025 4060 4025 5230 2820 4025 4053.36 6.30 0 -18 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1072 11.96 0.25 12 0.00 339.00 16069.00 6080 20240222 -33.31 3775 20250203 7.42 4125 -1.70 20250225 3775 7.42 20250203 5870 -30.92 20240306 3775 7.42 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
10 20250305 160254 57 100.00 KOSDAQ 유통 N N N N N 4025 5 2 0.12 64491715 16021 87.37 4010 4040 4000 5220 2815 4020 4025.45 6.29 0 1435 4056 4037 4021 4002 3986 4037 4002 138 1200 500 2890 5 1 26446135 1064 11.87 0.25 12 0.06 339.00 16069.00 6120 20240221 -34.23 3775 20250203 6.62 4125 -2.42 20250225 3775 6.62 20250203 5900 -31.78 20240305 3775 6.62 20250203 0.63 N 012700 500 137 억 1664691 N N 0 N 00 N
11 20250305 150256 57 100.00 KOSDAQ 유통 N N N N N 4035 15 2 0.37 63924120 15880 86.60 4010 4040 4000 5220 2815 4020 4025.45 6.29 0 1425 4056 4037 4021 4002 3986 4037 4002 138 1200 500 2890 5 1 26446135 1067 11.90 0.25 12 0.06 339.00 16069.00 6120 20240221 -34.07 3775 20250203 6.89 4125 -2.18 20250225 3775 6.89 20250203 5900 -31.61 20240305 3775 6.89 20250203 0.63 N 012700 500 137 억 1664691 N N 0 N 00 N
12 20250305 140254 57 100.00 KOSDAQ 유통 N N N N N 4025 5 2 0.12 41574475 10321 56.28 4010 4040 4005 5220 2815 4020 4028.14 6.29 0 718 4056 4037 4021 4002 3986 4037 4002 138 1200 500 2890 5 1 26446135 1064 11.87 0.25 12 0.04 339.00 16069.00 6120 20240221 -34.23 3775 20250203 6.62 4125 -2.42 20250225 3775 6.62 20250203 5900 -31.78 20240305 3775 6.62 20250203 0.63 N 012700 500 137 억 1664691 N N 0 N 00 N