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
024950/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
20250306,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-15,5,-0.36,52840773,12748,110.38,4125,4210,4120,5390,2905,4150,4145.03,1.23,0,-839,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,549,10.77,0.53,12,0.10,384.00,7865.00,6390,20240227,-35.29,3400,20241209,21.62,4715,-12.30,20250210,4010,3.12,20250203,6240,-33.73,20240529,3400,21.62,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N
20250306,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-10,5,-0.24,52389683,12639,109.44,4125,4210,4120,5390,2905,4150,4145.08,1.23,0,-802,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,550,10.78,0.53,12,0.10,384.00,7865.00,6390,20240227,-35.21,3400,20241209,21.76,4715,-12.20,20250210,4010,3.24,20250203,6240,-33.65,20240529,3400,21.76,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N
20250306,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-20,5,-0.48,49983753,12057,104.40,4125,4210,4120,5390,2905,4150,4145.62,1.23,0,-801,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,548,10.76,0.53,12,0.09,384.00,7865.00,6390,20240227,-35.37,3400,20241209,21.47,4715,-12.41,20250210,4010,2.99,20250203,6240,-33.81,20240529,3400,21.47,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N
20250306,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-5,5,-0.12,46523553,11222,97.17,4125,4210,4120,5390,2905,4150,4145.75,1.23,0,-800,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,550,10.79,0.53,12,0.08,384.00,7865.00,6390,20240227,-35.13,3400,20241209,21.91,4715,-12.09,20250210,4010,3.37,20250203,6240,-33.57,20240529,3400,21.91,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N
20250306,120341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-5,5,-0.12,37301938,8992,77.86,4125,4210,4120,5390,2905,4150,4148.35,1.23,0,-517,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,550,10.79,0.53,12,0.07,384.00,7865.00,6390,20240227,-35.13,3400,20241209,21.91,4715,-12.09,20250210,4010,3.37,20250203,6240,-33.57,20240529,3400,21.91,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N
20250306,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,10,2,0.24,29130148,7015,60.74,4125,4210,4125,5390,2905,4150,4152.55,1.23,0,-985,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,552,10.83,0.53,12,0.05,384.00,7865.00,6390,20240227,-34.90,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6240,-33.33,20240529,3400,22.35,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N
20250306,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-15,5,-0.36,11172605,2703,23.40,4125,4180,4125,5390,2905,4150,4133.41,1.23,0,-47,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,549,10.77,0.53,12,0.02,384.00,7865.00,6390,20240227,-35.29,3400,20241209,21.62,4715,-12.30,20250210,4010,3.12,20250203,6240,-33.73,20240529,3400,21.62,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N
20250306,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,30,2,0.72,218955,53,0.46,4125,4180,4125,5390,2905,4150,4131.23,1.23,0,24,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,555,10.89,0.53,12,0.00,384.00,7865.00,6390,20240227,-34.59,3400,20241209,22.94,4715,-11.35,20250210,4010,4.24,20250203,6240,-33.01,20240529,3400,22.94,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N
20250305,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,60,2,1.47,47785775,11544,45.74,4065,4225,4065,5310,2865,4090,4138.78,1.23,0,686,4170,4130,4075,4035,3980,4150,4055,66,1220,500,2860,5,1,13273577,551,10.81,0.53,12,0.09,384.00,7865.00,6390,20240227,-35.05,3400,20241209,22.06,4715,-11.98,20250210,4010,3.49,20250203,6240,-33.49,20240529,3400,22.06,20241209,0.89,N,024950,500,66 억,,162913,N,N,0,N,00,N
20250305,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,50,2,1.22,35705530,8632,34.20,4065,4225,4065,5310,2865,4090,4136.41,1.23,0,703,4170,4130,4075,4035,3980,4150,4055,66,1220,500,2860,5,1,13273577,550,10.78,0.53,12,0.07,384.00,7865.00,6390,20240227,-35.21,3400,20241209,21.76,4715,-12.20,20250210,4010,3.24,20250203,6240,-33.65,20240529,3400,21.76,20241209,0.89,N,024950,500,66 억,,162913,N,N,0,N,00,N
20250305,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,45,2,1.10,30288530,7321,29.01,4065,4225,4065,5310,2865,4090,4137.21,1.23,0,443,4170,4130,4075,4035,3980,4150,4055,66,1220,500,2860,5,1,13273577,549,10.77,0.53,12,0.06,384.00,7865.00,6390,20240227,-35.29,3400,20241209,21.62,4715,-12.30,20250210,4010,3.12,20250203,6240,-33.73,20240529,3400,21.62,20241209,0.89,N,024950,500,66 억,,162913,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 160341 57 100.00 KOSDAQ 유통 N N N N N 4135 -15 5 -0.36 52840773 12748 110.38 4125 4210 4120 5390 2905 4150 4145.03 1.23 0 -839 4306 4227 4146 4067 3986 4267 4107 66 1240 500 2900 5 1 13273577 549 10.77 0.53 12 0.10 384.00 7865.00 6390 20240227 -35.29 3400 20241209 21.62 4715 -12.30 20250210 4010 3.12 20250203 6240 -33.73 20240529 3400 21.62 20241209 0.89 N 024950 500 66 억 163598 N N 0 N 00 N
3 20250306 150341 57 100.00 KOSDAQ 유통 N N N N N 4140 -10 5 -0.24 52389683 12639 109.44 4125 4210 4120 5390 2905 4150 4145.08 1.23 0 -802 4306 4227 4146 4067 3986 4267 4107 66 1240 500 2900 5 1 13273577 550 10.78 0.53 12 0.10 384.00 7865.00 6390 20240227 -35.21 3400 20241209 21.76 4715 -12.20 20250210 4010 3.24 20250203 6240 -33.65 20240529 3400 21.76 20241209 0.89 N 024950 500 66 억 163598 N N 0 N 00 N
4 20250306 140340 57 100.00 KOSDAQ 유통 N N N N N 4130 -20 5 -0.48 49983753 12057 104.40 4125 4210 4120 5390 2905 4150 4145.62 1.23 0 -801 4306 4227 4146 4067 3986 4267 4107 66 1240 500 2900 5 1 13273577 548 10.76 0.53 12 0.09 384.00 7865.00 6390 20240227 -35.37 3400 20241209 21.47 4715 -12.41 20250210 4010 2.99 20250203 6240 -33.81 20240529 3400 21.47 20241209 0.89 N 024950 500 66 억 163598 N N 0 N 00 N
5 20250306 130340 57 100.00 KOSDAQ 유통 N N N N N 4145 -5 5 -0.12 46523553 11222 97.17 4125 4210 4120 5390 2905 4150 4145.75 1.23 0 -800 4306 4227 4146 4067 3986 4267 4107 66 1240 500 2900 5 1 13273577 550 10.79 0.53 12 0.08 384.00 7865.00 6390 20240227 -35.13 3400 20241209 21.91 4715 -12.09 20250210 4010 3.37 20250203 6240 -33.57 20240529 3400 21.91 20241209 0.89 N 024950 500 66 억 163598 N N 0 N 00 N
6 20250306 120341 57 100.00 KOSDAQ 유통 N N N N N 4145 -5 5 -0.12 37301938 8992 77.86 4125 4210 4120 5390 2905 4150 4148.35 1.23 0 -517 4306 4227 4146 4067 3986 4267 4107 66 1240 500 2900 5 1 13273577 550 10.79 0.53 12 0.07 384.00 7865.00 6390 20240227 -35.13 3400 20241209 21.91 4715 -12.09 20250210 4010 3.37 20250203 6240 -33.57 20240529 3400 21.91 20241209 0.89 N 024950 500 66 억 163598 N N 0 N 00 N
7 20250306 110340 57 100.00 KOSDAQ 유통 N N N N N 4160 10 2 0.24 29130148 7015 60.74 4125 4210 4125 5390 2905 4150 4152.55 1.23 0 -985 4306 4227 4146 4067 3986 4267 4107 66 1240 500 2900 5 1 13273577 552 10.83 0.53 12 0.05 384.00 7865.00 6390 20240227 -34.90 3400 20241209 22.35 4715 -11.77 20250210 4010 3.74 20250203 6240 -33.33 20240529 3400 22.35 20241209 0.89 N 024950 500 66 억 163598 N N 0 N 00 N
8 20250306 100341 57 100.00 KOSDAQ 유통 N N N N N 4135 -15 5 -0.36 11172605 2703 23.40 4125 4180 4125 5390 2905 4150 4133.41 1.23 0 -47 4306 4227 4146 4067 3986 4267 4107 66 1240 500 2900 5 1 13273577 549 10.77 0.53 12 0.02 384.00 7865.00 6390 20240227 -35.29 3400 20241209 21.62 4715 -12.30 20250210 4010 3.12 20250203 6240 -33.73 20240529 3400 21.62 20241209 0.89 N 024950 500 66 억 163598 N N 0 N 00 N
9 20250306 090343 57 100.00 KOSDAQ 유통 N N N N N 4180 30 2 0.72 218955 53 0.46 4125 4180 4125 5390 2905 4150 4131.23 1.23 0 24 4306 4227 4146 4067 3986 4267 4107 66 1240 500 2900 5 1 13273577 555 10.89 0.53 12 0.00 384.00 7865.00 6390 20240227 -34.59 3400 20241209 22.94 4715 -11.35 20250210 4010 4.24 20250203 6240 -33.01 20240529 3400 22.94 20241209 0.89 N 024950 500 66 억 163598 N N 0 N 00 N
10 20250305 160338 57 100.00 KOSDAQ 유통 N N N N N 4150 60 2 1.47 47785775 11544 45.74 4065 4225 4065 5310 2865 4090 4138.78 1.23 0 686 4170 4130 4075 4035 3980 4150 4055 66 1220 500 2860 5 1 13273577 551 10.81 0.53 12 0.09 384.00 7865.00 6390 20240227 -35.05 3400 20241209 22.06 4715 -11.98 20250210 4010 3.49 20250203 6240 -33.49 20240529 3400 22.06 20241209 0.89 N 024950 500 66 억 162913 N N 0 N 00 N
11 20250305 150339 57 100.00 KOSDAQ 유통 N N N N N 4140 50 2 1.22 35705530 8632 34.20 4065 4225 4065 5310 2865 4090 4136.41 1.23 0 703 4170 4130 4075 4035 3980 4150 4055 66 1220 500 2860 5 1 13273577 550 10.78 0.53 12 0.07 384.00 7865.00 6390 20240227 -35.21 3400 20241209 21.76 4715 -12.20 20250210 4010 3.24 20250203 6240 -33.65 20240529 3400 21.76 20241209 0.89 N 024950 500 66 억 162913 N N 0 N 00 N
12 20250305 140337 57 100.00 KOSDAQ 유통 N N N N N 4135 45 2 1.10 30288530 7321 29.01 4065 4225 4065 5310 2865 4090 4137.21 1.23 0 443 4170 4130 4075 4035 3980 4150 4055 66 1220 500 2860 5 1 13273577 549 10.77 0.53 12 0.06 384.00 7865.00 6390 20240227 -35.29 3400 20241209 21.62 4715 -12.30 20250210 4010 3.12 20250203 6240 -33.73 20240529 3400 21.62 20241209 0.89 N 024950 500 66 억 162913 N N 0 N 00 N