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
041520/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
20250306,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-150,5,-2.44,65649890,10820,75.87,6140,6150,5990,7990,4310,6150,6067.46,1.08,0,-362,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,731,-9.32,0.39,12,0.09,-644.00,15357.00,8520,20240401,-29.58,4495,20241209,33.48,6540,-8.26,20250217,4900,22.45,20250102,8520,-29.58,20240401,4495,33.48,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N
20250306,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-150,5,-2.44,47891640,7860,55.11,6140,6150,6000,7990,4310,6150,6093.08,1.08,0,-101,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,731,-9.32,0.39,12,0.06,-644.00,15357.00,8520,20240401,-29.58,4495,20241209,33.48,6540,-8.26,20250217,4900,22.45,20250102,8520,-29.58,20240401,4495,33.48,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N
20250306,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-120,5,-1.95,40066530,6559,45.99,6140,6150,6010,7990,4310,6150,6108.63,1.08,0,-345,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,735,-9.36,0.39,12,0.05,-644.00,15357.00,8520,20240401,-29.23,4495,20241209,34.15,6540,-7.80,20250217,4900,23.06,20250102,8520,-29.23,20240401,4495,34.15,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N
20250306,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,-20,5,-0.33,29030420,4737,33.21,6140,6150,6100,7990,4310,6150,6128.44,1.08,0,-345,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,747,-9.52,0.40,12,0.04,-644.00,15357.00,8520,20240401,-28.05,4495,20241209,36.37,6540,-6.27,20250217,4900,25.10,20250102,8520,-28.05,20240401,4495,36.37,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N
20250306,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6120,-30,5,-0.49,22920430,3736,26.20,6140,6150,6100,7990,4310,6150,6135.02,1.08,0,-321,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,746,-9.50,0.40,12,0.03,-644.00,15357.00,8520,20240401,-28.17,4495,20241209,36.15,6540,-6.42,20250217,4900,24.90,20250102,8520,-28.17,20240401,4495,36.15,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N
20250306,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6150,0,3,0.00,21422350,3492,24.48,6140,6150,6100,7990,4310,6150,6134.69,1.08,0,-249,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,750,-9.55,0.40,12,0.03,-644.00,15357.00,8520,20240401,-27.82,4495,20241209,36.82,6540,-5.96,20250217,4900,25.51,20250102,8520,-27.82,20240401,4495,36.82,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N
20250306,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6140,-10,5,-0.16,11041170,1802,12.63,6140,6150,6100,7990,4310,6150,6127.18,1.08,0,-248,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,748,-9.53,0.40,12,0.01,-644.00,15357.00,8520,20240401,-27.93,4495,20241209,36.60,6540,-6.12,20250217,4900,25.31,20250102,8520,-27.93,20240401,4495,36.60,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N
20250306,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6140,-10,5,-0.16,6140,1,0.01,6140,6140,6140,7990,4310,6150,6140.00,1.08,0,-1,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,748,-9.53,0.40,12,0.00,-644.00,15357.00,8520,20240401,-27.93,4495,20241209,36.60,6540,-6.12,20250217,4900,25.31,20250102,8520,-27.93,20240401,4495,36.60,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N
20250305,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6150,-70,5,-1.13,86864950,14262,105.97,6380,6380,6000,8080,4360,6220,6090.66,1.09,0,-143,6440,6330,6240,6130,6040,6320,6120,61,1860,500,4220,10,1,12188730,750,-9.55,0.40,12,0.12,-644.00,15357.00,8520,20240401,-27.82,4495,20241209,36.82,6540,-5.96,20250217,4900,25.51,20250102,8520,-27.82,20240401,4495,36.82,20241209,0.05,N,041520,500,60 억,,132267,N,N,0,N,00,N
20250305,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,-120,5,-1.93,83540670,13721,101.95,6380,6380,6000,8080,4360,6220,6088.53,1.09,0,-20,6440,6330,6240,6130,6040,6320,6120,61,1860,500,4220,10,1,12188730,744,-9.47,0.40,12,0.11,-644.00,15357.00,8520,20240401,-28.40,4495,20241209,35.71,6540,-6.73,20250217,4900,24.49,20250102,8520,-28.40,20240401,4495,35.71,20241209,0.05,N,041520,500,60 억,,132267,N,N,0,N,00,N
20250305,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,-140,5,-2.25,76284110,12528,93.08,6380,6380,6000,8080,4360,6220,6089.09,1.09,0,489,6440,6330,6240,6130,6040,6320,6120,61,1860,500,4220,10,1,12188730,741,-9.44,0.40,12,0.10,-644.00,15357.00,8520,20240401,-28.64,4495,20241209,35.26,6540,-7.03,20250217,4900,24.08,20250102,8520,-28.64,20240401,4495,35.26,20241209,0.05,N,041520,500,60 억,,132267,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 160442 57 100.00 KOSDAQ 유통 N N N N N 6000 -150 5 -2.44 65649890 10820 75.87 6140 6150 5990 7990 4310 6150 6067.46 1.08 0 -362 6556 6352 6176 5972 5796 6265 5885 61 1840 500 4180 10 1 12188730 731 -9.32 0.39 12 0.09 -644.00 15357.00 8520 20240401 -29.58 4495 20241209 33.48 6540 -8.26 20250217 4900 22.45 20250102 8520 -29.58 20240401 4495 33.48 20241209 0.05 N 041520 500 60 억 132124 N N 0 N 00 N
3 20250306 150441 57 100.00 KOSDAQ 유통 N N N N N 6000 -150 5 -2.44 47891640 7860 55.11 6140 6150 6000 7990 4310 6150 6093.08 1.08 0 -101 6556 6352 6176 5972 5796 6265 5885 61 1840 500 4180 10 1 12188730 731 -9.32 0.39 12 0.06 -644.00 15357.00 8520 20240401 -29.58 4495 20241209 33.48 6540 -8.26 20250217 4900 22.45 20250102 8520 -29.58 20240401 4495 33.48 20241209 0.05 N 041520 500 60 억 132124 N N 0 N 00 N
4 20250306 140441 57 100.00 KOSDAQ 유통 N N N N N 6030 -120 5 -1.95 40066530 6559 45.99 6140 6150 6010 7990 4310 6150 6108.63 1.08 0 -345 6556 6352 6176 5972 5796 6265 5885 61 1840 500 4180 10 1 12188730 735 -9.36 0.39 12 0.05 -644.00 15357.00 8520 20240401 -29.23 4495 20241209 34.15 6540 -7.80 20250217 4900 23.06 20250102 8520 -29.23 20240401 4495 34.15 20241209 0.05 N 041520 500 60 억 132124 N N 0 N 00 N
5 20250306 130441 57 100.00 KOSDAQ 유통 N N N N N 6130 -20 5 -0.33 29030420 4737 33.21 6140 6150 6100 7990 4310 6150 6128.44 1.08 0 -345 6556 6352 6176 5972 5796 6265 5885 61 1840 500 4180 10 1 12188730 747 -9.52 0.40 12 0.04 -644.00 15357.00 8520 20240401 -28.05 4495 20241209 36.37 6540 -6.27 20250217 4900 25.10 20250102 8520 -28.05 20240401 4495 36.37 20241209 0.05 N 041520 500 60 억 132124 N N 0 N 00 N
6 20250306 120441 57 100.00 KOSDAQ 유통 N N N N N 6120 -30 5 -0.49 22920430 3736 26.20 6140 6150 6100 7990 4310 6150 6135.02 1.08 0 -321 6556 6352 6176 5972 5796 6265 5885 61 1840 500 4180 10 1 12188730 746 -9.50 0.40 12 0.03 -644.00 15357.00 8520 20240401 -28.17 4495 20241209 36.15 6540 -6.42 20250217 4900 24.90 20250102 8520 -28.17 20240401 4495 36.15 20241209 0.05 N 041520 500 60 억 132124 N N 0 N 00 N
7 20250306 110439 57 100.00 KOSDAQ 유통 N N N N N 6150 0 3 0.00 21422350 3492 24.48 6140 6150 6100 7990 4310 6150 6134.69 1.08 0 -249 6556 6352 6176 5972 5796 6265 5885 61 1840 500 4180 10 1 12188730 750 -9.55 0.40 12 0.03 -644.00 15357.00 8520 20240401 -27.82 4495 20241209 36.82 6540 -5.96 20250217 4900 25.51 20250102 8520 -27.82 20240401 4495 36.82 20241209 0.05 N 041520 500 60 억 132124 N N 0 N 00 N
8 20250306 100441 57 100.00 KOSDAQ 유통 N N N N N 6140 -10 5 -0.16 11041170 1802 12.63 6140 6150 6100 7990 4310 6150 6127.18 1.08 0 -248 6556 6352 6176 5972 5796 6265 5885 61 1840 500 4180 10 1 12188730 748 -9.53 0.40 12 0.01 -644.00 15357.00 8520 20240401 -27.93 4495 20241209 36.60 6540 -6.12 20250217 4900 25.31 20250102 8520 -27.93 20240401 4495 36.60 20241209 0.05 N 041520 500 60 억 132124 N N 0 N 00 N
9 20250306 090443 57 100.00 KOSDAQ 유통 N N N N N 6140 -10 5 -0.16 6140 1 0.01 6140 6140 6140 7990 4310 6150 6140.00 1.08 0 -1 6556 6352 6176 5972 5796 6265 5885 61 1840 500 4180 10 1 12188730 748 -9.53 0.40 12 0.00 -644.00 15357.00 8520 20240401 -27.93 4495 20241209 36.60 6540 -6.12 20250217 4900 25.31 20250102 8520 -27.93 20240401 4495 36.60 20241209 0.05 N 041520 500 60 억 132124 N N 0 N 00 N
10 20250305 160437 57 100.00 KOSDAQ 유통 N N N N N 6150 -70 5 -1.13 86864950 14262 105.97 6380 6380 6000 8080 4360 6220 6090.66 1.09 0 -143 6440 6330 6240 6130 6040 6320 6120 61 1860 500 4220 10 1 12188730 750 -9.55 0.40 12 0.12 -644.00 15357.00 8520 20240401 -27.82 4495 20241209 36.82 6540 -5.96 20250217 4900 25.51 20250102 8520 -27.82 20240401 4495 36.82 20241209 0.05 N 041520 500 60 억 132267 N N 0 N 00 N
11 20250305 150438 57 100.00 KOSDAQ 유통 N N N N N 6100 -120 5 -1.93 83540670 13721 101.95 6380 6380 6000 8080 4360 6220 6088.53 1.09 0 -20 6440 6330 6240 6130 6040 6320 6120 61 1860 500 4220 10 1 12188730 744 -9.47 0.40 12 0.11 -644.00 15357.00 8520 20240401 -28.40 4495 20241209 35.71 6540 -6.73 20250217 4900 24.49 20250102 8520 -28.40 20240401 4495 35.71 20241209 0.05 N 041520 500 60 억 132267 N N 0 N 00 N
12 20250305 140436 57 100.00 KOSDAQ 유통 N N N N N 6080 -140 5 -2.25 76284110 12528 93.08 6380 6380 6000 8080 4360 6220 6089.09 1.09 0 489 6440 6330 6240 6130 6040 6320 6120 61 1860 500 4220 10 1 12188730 741 -9.44 0.40 12 0.10 -644.00 15357.00 8520 20240401 -28.64 4495 20241209 35.26 6540 -7.03 20250217 4900 24.08 20250102 8520 -28.64 20240401 4495 35.26 20241209 0.05 N 041520 500 60 억 132267 N N 0 N 00 N