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
019010/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
20250306,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,269222465,129539,2208.68,2080,2085,2060,2710,1460,2085,2077.83,0.08,0,-1479,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1003,7.30,0.31,12,0.27,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N
20250306,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,266592770,128275,2187.13,2080,2085,2060,2710,1460,2085,2077.81,0.08,0,-1479,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1003,7.30,0.31,12,0.27,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N
20250306,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,192108630,92390,1575.28,2080,2080,2060,2710,1460,2085,2078.74,0.08,0,-642,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1000,7.28,0.31,12,0.19,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N
20250306,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-15,5,-0.72,191111555,91909,1567.08,2080,2080,2060,2710,1460,2085,2078.77,0.08,0,-644,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,998,7.26,0.31,12,0.19,285.00,6623.00,2505,20240823,-17.37,1900,20240805,8.95,2120,-2.36,20250304,1990,4.02,20250218,2505,-17.37,20240823,1900,8.95,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N
20250306,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,190055390,91400,1558.40,2080,2080,2060,2710,1460,2085,2078.79,0.08,0,-646,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1000,7.28,0.31,12,0.19,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N
20250306,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,182758865,87872,1498.24,2080,2080,2060,2710,1460,2085,2079.27,0.08,0,-646,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1000,7.28,0.31,12,0.18,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N
20250306,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,98923155,47564,810.98,2080,2080,2060,2710,1460,2085,2078.63,0.08,0,-26,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1003,7.30,0.31,12,0.10,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N
20250306,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-20,5,-0.96,43045110,20674,352.50,2080,2080,2065,2710,1460,2085,2080.00,0.08,0,0,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,995,7.25,0.31,12,0.04,285.00,6623.00,2505,20240823,-17.56,1900,20240805,8.68,2120,-2.59,20250304,1990,3.77,20250218,2505,-17.56,20240823,1900,8.68,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N
20250305,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,15,2,0.72,12119450,5865,101.02,2085,2085,2040,2690,1450,2070,2066.40,0.08,0,-55,2150,2110,2080,2040,2010,2095,2025,241,620,500,1490,5,1,48200000,1005,7.32,0.31,12,0.01,285.00,6623.00,2505,20240823,-16.77,1900,20240805,9.74,2120,-1.65,20250304,1990,4.77,20250218,2505,-16.77,20240823,1900,9.74,20240805,0.17,N,019010,500,241 억,,38807,N,N,0,N,00,N
20250305,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,5,2,0.24,6914710,3362,57.91,2085,2085,2040,2690,1450,2070,2056.73,0.08,0,-53,2150,2110,2080,2040,2010,2095,2025,241,620,500,1490,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.17,N,019010,500,241 억,,38807,N,N,0,N,00,N
20250305,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-20,5,-0.97,3964120,1937,33.36,2085,2085,2040,2690,1450,2070,2046.53,0.08,0,-16,2150,2110,2080,2040,2010,2095,2025,241,620,500,1490,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2120,-3.30,20250304,1990,3.02,20250218,2505,-18.16,20240823,1900,7.89,20240805,0.17,N,019010,500,241 억,,38807,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 160323 57 100.00 KOSDAQ 유통 N N N N N 2080 -5 5 -0.24 269222465 129539 2208.68 2080 2085 2060 2710 1460 2085 2077.83 0.08 0 -1479 2115 2100 2070 2055 2025 2107 2062 241 625 500 1500 5 1 48200000 1003 7.30 0.31 12 0.27 285.00 6623.00 2505 20240823 -16.97 1900 20240805 9.47 2120 -1.89 20250304 1990 4.52 20250218 2505 -16.97 20240823 1900 9.47 20240805 0.20 N 019010 500 241 억 38751 N N 0 N 00 N
3 20250306 150323 57 100.00 KOSDAQ 유통 N N N N N 2080 -5 5 -0.24 266592770 128275 2187.13 2080 2085 2060 2710 1460 2085 2077.81 0.08 0 -1479 2115 2100 2070 2055 2025 2107 2062 241 625 500 1500 5 1 48200000 1003 7.30 0.31 12 0.27 285.00 6623.00 2505 20240823 -16.97 1900 20240805 9.47 2120 -1.89 20250304 1990 4.52 20250218 2505 -16.97 20240823 1900 9.47 20240805 0.20 N 019010 500 241 억 38751 N N 0 N 00 N
4 20250306 140323 57 100.00 KOSDAQ 유통 N N N N N 2075 -10 5 -0.48 192108630 92390 1575.28 2080 2080 2060 2710 1460 2085 2078.74 0.08 0 -642 2115 2100 2070 2055 2025 2107 2062 241 625 500 1500 5 1 48200000 1000 7.28 0.31 12 0.19 285.00 6623.00 2505 20240823 -17.17 1900 20240805 9.21 2120 -2.12 20250304 1990 4.27 20250218 2505 -17.17 20240823 1900 9.21 20240805 0.20 N 019010 500 241 억 38751 N N 0 N 00 N
5 20250306 130322 57 100.00 KOSDAQ 유통 N N N N N 2070 -15 5 -0.72 191111555 91909 1567.08 2080 2080 2060 2710 1460 2085 2078.77 0.08 0 -644 2115 2100 2070 2055 2025 2107 2062 241 625 500 1500 5 1 48200000 998 7.26 0.31 12 0.19 285.00 6623.00 2505 20240823 -17.37 1900 20240805 8.95 2120 -2.36 20250304 1990 4.02 20250218 2505 -17.37 20240823 1900 8.95 20240805 0.20 N 019010 500 241 억 38751 N N 0 N 00 N
6 20250306 120323 57 100.00 KOSDAQ 유통 N N N N N 2075 -10 5 -0.48 190055390 91400 1558.40 2080 2080 2060 2710 1460 2085 2078.79 0.08 0 -646 2115 2100 2070 2055 2025 2107 2062 241 625 500 1500 5 1 48200000 1000 7.28 0.31 12 0.19 285.00 6623.00 2505 20240823 -17.17 1900 20240805 9.21 2120 -2.12 20250304 1990 4.27 20250218 2505 -17.17 20240823 1900 9.21 20240805 0.20 N 019010 500 241 억 38751 N N 0 N 00 N
7 20250306 110321 57 100.00 KOSDAQ 유통 N N N N N 2075 -10 5 -0.48 182758865 87872 1498.24 2080 2080 2060 2710 1460 2085 2079.27 0.08 0 -646 2115 2100 2070 2055 2025 2107 2062 241 625 500 1500 5 1 48200000 1000 7.28 0.31 12 0.18 285.00 6623.00 2505 20240823 -17.17 1900 20240805 9.21 2120 -2.12 20250304 1990 4.27 20250218 2505 -17.17 20240823 1900 9.21 20240805 0.20 N 019010 500 241 억 38751 N N 0 N 00 N
8 20250306 100323 57 100.00 KOSDAQ 유통 N N N N N 2080 -5 5 -0.24 98923155 47564 810.98 2080 2080 2060 2710 1460 2085 2078.63 0.08 0 -26 2115 2100 2070 2055 2025 2107 2062 241 625 500 1500 5 1 48200000 1003 7.30 0.31 12 0.10 285.00 6623.00 2505 20240823 -16.97 1900 20240805 9.47 2120 -1.89 20250304 1990 4.52 20250218 2505 -16.97 20240823 1900 9.47 20240805 0.20 N 019010 500 241 억 38751 N N 0 N 00 N
9 20250306 090325 57 100.00 KOSDAQ 유통 N N N N N 2065 -20 5 -0.96 43045110 20674 352.50 2080 2080 2065 2710 1460 2085 2080.00 0.08 0 0 2115 2100 2070 2055 2025 2107 2062 241 625 500 1500 5 1 48200000 995 7.25 0.31 12 0.04 285.00 6623.00 2505 20240823 -17.56 1900 20240805 8.68 2120 -2.59 20250304 1990 3.77 20250218 2505 -17.56 20240823 1900 8.68 20240805 0.20 N 019010 500 241 억 38751 N N 0 N 00 N
10 20250305 160320 57 100.00 KOSDAQ 유통 N N N N N 2085 15 2 0.72 12119450 5865 101.02 2085 2085 2040 2690 1450 2070 2066.40 0.08 0 -55 2150 2110 2080 2040 2010 2095 2025 241 620 500 1490 5 1 48200000 1005 7.32 0.31 12 0.01 285.00 6623.00 2505 20240823 -16.77 1900 20240805 9.74 2120 -1.65 20250304 1990 4.77 20250218 2505 -16.77 20240823 1900 9.74 20240805 0.17 N 019010 500 241 억 38807 N N 0 N 00 N
11 20250305 150321 57 100.00 KOSDAQ 유통 N N N N N 2075 5 2 0.24 6914710 3362 57.91 2085 2085 2040 2690 1450 2070 2056.73 0.08 0 -53 2150 2110 2080 2040 2010 2095 2025 241 620 500 1490 5 1 48200000 1000 7.28 0.31 12 0.01 285.00 6623.00 2505 20240823 -17.17 1900 20240805 9.21 2120 -2.12 20250304 1990 4.27 20250218 2505 -17.17 20240823 1900 9.21 20240805 0.17 N 019010 500 241 억 38807 N N 0 N 00 N
12 20250305 140319 57 100.00 KOSDAQ 유통 N N N N N 2050 -20 5 -0.97 3964120 1937 33.36 2085 2085 2040 2690 1450 2070 2046.53 0.08 0 -16 2150 2110 2080 2040 2010 2095 2025 241 620 500 1490 5 1 48200000 988 7.19 0.31 12 0.00 285.00 6623.00 2505 20240823 -18.16 1900 20240805 7.89 2120 -3.30 20250304 1990 3.02 20250218 2505 -18.16 20240823 1900 7.89 20240805 0.17 N 019010 500 241 억 38807 N N 0 N 00 N