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
033320/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
20250306,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,170,2,3.14,5506874010,976032,289.96,5430,5870,5420,7040,3800,5420,5642.28,0.00,0,-6220,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1068,-39.65,1.01,12,5.11,-141.00,5546.00,7580,20250108,-26.25,2855,20240906,95.80,7580,-26.25,20250108,5150,8.54,20250228,7580,-26.25,20250108,2855,95.80,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N
20250306,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,130,2,2.40,5361159720,949890,282.20,5430,5870,5420,7040,3800,5420,5644.00,0.00,0,-4972,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1061,-39.36,1.00,12,4.97,-141.00,5546.00,7580,20250108,-26.78,2855,20240906,94.40,7580,-26.78,20250108,5150,7.77,20250228,7580,-26.78,20250108,2855,94.40,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N
20250306,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,160,2,2.95,5126718095,907576,269.63,5430,5870,5420,7040,3800,5420,5648.83,0.00,0,-17961,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1067,-39.57,1.01,12,4.75,-141.00,5546.00,7580,20250108,-26.39,2855,20240906,95.45,7580,-26.39,20250108,5150,8.35,20250228,7580,-26.39,20250108,2855,95.45,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N
20250306,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,150,2,2.77,5002587515,885292,263.01,5430,5870,5420,7040,3800,5420,5650.80,0.00,0,-18488,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1065,-39.50,1.00,12,4.63,-141.00,5546.00,7580,20250108,-26.52,2855,20240906,95.10,7580,-26.52,20250108,5150,8.16,20250228,7580,-26.52,20250108,2855,95.10,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N
20250306,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,210,2,3.87,4851875590,858347,255.00,5430,5870,5420,7040,3800,5420,5652.61,0.00,0,-17745,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1076,-39.93,1.02,12,4.49,-141.00,5546.00,7580,20250108,-25.73,2855,20240906,97.20,7580,-25.73,20250108,5150,9.32,20250228,7580,-25.73,20250108,2855,97.20,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N
20250306,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,190,2,3.51,4524213845,800573,237.84,5430,5870,5420,7040,3800,5420,5651.25,0.00,0,-26053,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1072,-39.79,1.01,12,4.19,-141.00,5546.00,7580,20250108,-25.99,2855,20240906,96.50,7580,-25.99,20250108,5150,8.93,20250228,7580,-25.99,20250108,2855,96.50,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N
20250306,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,250,2,4.61,2251826745,403383,119.84,5430,5700,5420,7040,3800,5420,5582.39,0.00,0,-49610,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1084,-40.21,1.02,12,2.11,-141.00,5546.00,7580,20250108,-25.20,2855,20240906,98.60,7580,-25.20,20250108,5150,10.10,20250228,7580,-25.20,20250108,2855,98.60,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N
20250306,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,10,2,0.18,44493880,8188,2.43,5430,5450,5420,7040,3800,5420,5434.21,0.00,0,-1297,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1038,-38.51,0.98,12,0.04,-141.00,5546.00,7580,20250108,-28.36,2855,20240906,90.19,7580,-28.36,20250108,5150,5.44,20250228,7580,-28.36,20250108,2855,90.19,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N
20250305,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,130,2,2.46,1765956850,327054,51.77,5430,5530,5240,6870,3710,5290,5399.57,0.00,0,60330,5770,5530,5390,5150,5010,5460,5080,96,1580,500,3490,10,1,19114432,1036,-38.44,0.98,12,1.71,-141.00,5546.00,7580,20250108,-28.50,2855,20240906,89.84,7580,-28.50,20250108,5150,5.24,20250228,7580,-28.50,20250108,2855,89.84,20240906,8.11,N,033320,500,95 억,,0,N,N,0,N,00,N
20250305,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,120,2,2.27,1676859860,310596,49.16,5430,5530,5240,6870,3710,5290,5398.87,0.00,0,56285,5770,5530,5390,5150,5010,5460,5080,96,1580,500,3490,10,1,19114432,1034,-38.37,0.98,12,1.62,-141.00,5546.00,7580,20250108,-28.63,2855,20240906,89.49,7580,-28.63,20250108,5150,5.05,20250228,7580,-28.63,20250108,2855,89.49,20240906,8.11,N,033320,500,95 억,,0,N,N,0,N,00,N
20250305,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,100,2,1.89,1469961910,272280,43.10,5430,5530,5240,6870,3710,5290,5398.74,0.00,0,30162,5770,5530,5390,5150,5010,5460,5080,96,1580,500,3490,10,1,19114432,1030,-38.23,0.97,12,1.42,-141.00,5546.00,7580,20250108,-28.89,2855,20240906,88.79,7580,-28.89,20250108,5150,4.66,20250228,7580,-28.89,20250108,2855,88.79,20240906,8.11,N,033320,500,95 억,,0,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 160407 57 100.00 KOSDAQ 유통 N N N N N 5590 170 2 3.14 5506874010 976032 289.96 5430 5870 5420 7040 3800 5420 5642.28 0.00 0 -6220 5686 5552 5396 5262 5106 5475 5185 96 1620 500 3570 10 1 19114432 1068 -39.65 1.01 12 5.11 -141.00 5546.00 7580 20250108 -26.25 2855 20240906 95.80 7580 -26.25 20250108 5150 8.54 20250228 7580 -26.25 20250108 2855 95.80 20240906 7.91 N 033320 500 95 억 0 N N 0 N 00 N
3 20250306 150407 57 100.00 KOSDAQ 유통 N N N N N 5550 130 2 2.40 5361159720 949890 282.20 5430 5870 5420 7040 3800 5420 5644.00 0.00 0 -4972 5686 5552 5396 5262 5106 5475 5185 96 1620 500 3570 10 1 19114432 1061 -39.36 1.00 12 4.97 -141.00 5546.00 7580 20250108 -26.78 2855 20240906 94.40 7580 -26.78 20250108 5150 7.77 20250228 7580 -26.78 20250108 2855 94.40 20240906 7.91 N 033320 500 95 억 0 N N 0 N 00 N
4 20250306 140407 57 100.00 KOSDAQ 유통 N N N N N 5580 160 2 2.95 5126718095 907576 269.63 5430 5870 5420 7040 3800 5420 5648.83 0.00 0 -17961 5686 5552 5396 5262 5106 5475 5185 96 1620 500 3570 10 1 19114432 1067 -39.57 1.01 12 4.75 -141.00 5546.00 7580 20250108 -26.39 2855 20240906 95.45 7580 -26.39 20250108 5150 8.35 20250228 7580 -26.39 20250108 2855 95.45 20240906 7.91 N 033320 500 95 억 0 N N 0 N 00 N
5 20250306 130406 57 100.00 KOSDAQ 유통 N N N N N 5570 150 2 2.77 5002587515 885292 263.01 5430 5870 5420 7040 3800 5420 5650.80 0.00 0 -18488 5686 5552 5396 5262 5106 5475 5185 96 1620 500 3570 10 1 19114432 1065 -39.50 1.00 12 4.63 -141.00 5546.00 7580 20250108 -26.52 2855 20240906 95.10 7580 -26.52 20250108 5150 8.16 20250228 7580 -26.52 20250108 2855 95.10 20240906 7.91 N 033320 500 95 억 0 N N 0 N 00 N
6 20250306 120407 57 100.00 KOSDAQ 유통 N N N N N 5630 210 2 3.87 4851875590 858347 255.00 5430 5870 5420 7040 3800 5420 5652.61 0.00 0 -17745 5686 5552 5396 5262 5106 5475 5185 96 1620 500 3570 10 1 19114432 1076 -39.93 1.02 12 4.49 -141.00 5546.00 7580 20250108 -25.73 2855 20240906 97.20 7580 -25.73 20250108 5150 9.32 20250228 7580 -25.73 20250108 2855 97.20 20240906 7.91 N 033320 500 95 억 0 N N 0 N 00 N
7 20250306 110406 57 100.00 KOSDAQ 유통 N N N N N 5610 190 2 3.51 4524213845 800573 237.84 5430 5870 5420 7040 3800 5420 5651.25 0.00 0 -26053 5686 5552 5396 5262 5106 5475 5185 96 1620 500 3570 10 1 19114432 1072 -39.79 1.01 12 4.19 -141.00 5546.00 7580 20250108 -25.99 2855 20240906 96.50 7580 -25.99 20250108 5150 8.93 20250228 7580 -25.99 20250108 2855 96.50 20240906 7.91 N 033320 500 95 억 0 N N 0 N 00 N
8 20250306 100407 57 100.00 KOSDAQ 유통 N N N N N 5670 250 2 4.61 2251826745 403383 119.84 5430 5700 5420 7040 3800 5420 5582.39 0.00 0 -49610 5686 5552 5396 5262 5106 5475 5185 96 1620 500 3570 10 1 19114432 1084 -40.21 1.02 12 2.11 -141.00 5546.00 7580 20250108 -25.20 2855 20240906 98.60 7580 -25.20 20250108 5150 10.10 20250228 7580 -25.20 20250108 2855 98.60 20240906 7.91 N 033320 500 95 억 0 N N 0 N 00 N
9 20250306 090409 57 100.00 KOSDAQ 유통 N N N N N 5430 10 2 0.18 44493880 8188 2.43 5430 5450 5420 7040 3800 5420 5434.21 0.00 0 -1297 5686 5552 5396 5262 5106 5475 5185 96 1620 500 3570 10 1 19114432 1038 -38.51 0.98 12 0.04 -141.00 5546.00 7580 20250108 -28.36 2855 20240906 90.19 7580 -28.36 20250108 5150 5.44 20250228 7580 -28.36 20250108 2855 90.19 20240906 7.91 N 033320 500 95 억 0 N N 0 N 00 N
10 20250305 160403 57 100.00 KOSDAQ 유통 N N N N N 5420 130 2 2.46 1765956850 327054 51.77 5430 5530 5240 6870 3710 5290 5399.57 0.00 0 60330 5770 5530 5390 5150 5010 5460 5080 96 1580 500 3490 10 1 19114432 1036 -38.44 0.98 12 1.71 -141.00 5546.00 7580 20250108 -28.50 2855 20240906 89.84 7580 -28.50 20250108 5150 5.24 20250228 7580 -28.50 20250108 2855 89.84 20240906 8.11 N 033320 500 95 억 0 N N 0 N 00 N
11 20250305 150405 57 100.00 KOSDAQ 유통 N N N N N 5410 120 2 2.27 1676859860 310596 49.16 5430 5530 5240 6870 3710 5290 5398.87 0.00 0 56285 5770 5530 5390 5150 5010 5460 5080 96 1580 500 3490 10 1 19114432 1034 -38.37 0.98 12 1.62 -141.00 5546.00 7580 20250108 -28.63 2855 20240906 89.49 7580 -28.63 20250108 5150 5.05 20250228 7580 -28.63 20250108 2855 89.49 20240906 8.11 N 033320 500 95 억 0 N N 0 N 00 N
12 20250305 140402 57 100.00 KOSDAQ 유통 N N N N N 5390 100 2 1.89 1469961910 272280 43.10 5430 5530 5240 6870 3710 5290 5398.74 0.00 0 30162 5770 5530 5390 5150 5010 5460 5080 96 1580 500 3490 10 1 19114432 1030 -38.23 0.97 12 1.42 -141.00 5546.00 7580 20250108 -28.89 2855 20240906 88.79 7580 -28.89 20250108 5150 4.66 20250228 7580 -28.89 20250108 2855 88.79 20240906 8.11 N 033320 500 95 억 0 N N 0 N 00 N