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
050120/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
20250306,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,70,2,3.41,28989725,13724,186.47,2050,2150,2050,2665,1435,2050,2112.30,2.80,0,-463,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,288,-1.03,0.34,12,0.10,-2060.00,6158.00,2900,20240222,-26.90,1407,20240805,50.68,2460,-13.82,20250207,1868,13.49,20250102,2900,-26.90,20240308,1407,50.68,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N
20250306,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,45,2,2.20,28161765,13332,181.14,2050,2150,2050,2665,1435,2050,2112.34,2.80,0,-355,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,284,-1.02,0.34,12,0.10,-2060.00,6158.00,2900,20240222,-27.76,1407,20240805,48.90,2460,-14.84,20250207,1868,12.15,20250102,2900,-27.76,20240308,1407,48.90,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N
20250306,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,60,2,2.93,25670320,12121,164.69,2050,2150,2050,2665,1435,2050,2117.84,2.80,0,-472,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,286,-1.02,0.34,12,0.09,-2060.00,6158.00,2900,20240222,-27.24,1407,20240805,49.96,2460,-14.23,20250207,1868,12.96,20250102,2900,-27.24,20240308,1407,49.96,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N
20250306,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,25,2,1.22,21040265,9924,134.84,2050,2150,2050,2665,1435,2050,2120.14,2.80,0,-164,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,281,-1.01,0.34,12,0.07,-2060.00,6158.00,2900,20240222,-28.45,1407,20240805,47.48,2460,-15.65,20250207,1868,11.08,20250102,2900,-28.45,20240308,1407,47.48,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N
20250306,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,75,2,3.66,19838355,9339,126.89,2050,2150,2050,2665,1435,2050,2124.25,2.80,0,-187,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,288,-1.03,0.35,12,0.07,-2060.00,6158.00,2900,20240222,-26.72,1407,20240805,51.03,2460,-13.62,20250207,1868,13.76,20250102,2900,-26.72,20240308,1407,51.03,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N
20250306,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,45,2,2.20,19720635,9283,126.13,2050,2150,2050,2665,1435,2050,2124.38,2.80,0,-235,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,284,-1.02,0.34,12,0.07,-2060.00,6158.00,2900,20240222,-27.76,1407,20240805,48.90,2460,-14.84,20250207,1868,12.15,20250102,2900,-27.76,20240308,1407,48.90,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N
20250306,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,80,2,3.90,10517250,4951,67.27,2050,2150,2050,2665,1435,2050,2124.27,2.80,0,-401,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,289,-1.03,0.35,12,0.04,-2060.00,6158.00,2900,20240222,-26.55,1407,20240805,51.39,2460,-13.41,20250207,1868,14.03,20250102,2900,-26.55,20240308,1407,51.39,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N
20250306,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,463375,226,3.07,2050,2065,2050,2665,1435,2050,2050.33,2.80,0,2,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,279,-1.00,0.33,12,0.00,-2060.00,6158.00,2900,20240222,-28.97,1407,20240805,46.41,2460,-16.26,20250207,1868,10.28,20250102,2900,-28.97,20240308,1407,46.41,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N
20250305,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-100,5,-4.65,15444705,7326,95.93,2150,2160,2050,2795,1505,2150,2108.20,2.80,0,113,2290,2220,2115,2045,1940,2167,1992,691,645,5000,1330,5,1,13564086,278,-1.00,0.33,12,0.05,-2060.00,6158.00,2945,20240221,-30.39,1407,20240805,45.70,2460,-16.67,20250207,1868,9.74,20250102,2900,-29.31,20240308,1407,45.70,20240805,0.01,N,050120,5000,690 억,,379444,N,N,0,N,00,N
20250305,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-20,5,-0.93,12913565,6092,79.77,2150,2160,2100,2795,1505,2150,2119.76,2.80,0,1212,2290,2220,2115,2045,1940,2167,1992,691,645,5000,1330,5,1,13564086,289,-1.03,0.35,12,0.04,-2060.00,6158.00,2945,20240221,-27.67,1407,20240805,51.39,2460,-13.41,20250207,1868,14.03,20250102,2900,-26.55,20240308,1407,51.39,20240805,0.01,N,050120,5000,690 억,,379444,N,N,0,N,00,N
20250305,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,0,3,0.00,12740905,6010,78.70,2150,2160,2100,2795,1505,2150,2119.95,2.80,0,1133,2290,2220,2115,2045,1940,2167,1992,691,645,5000,1330,5,1,13564086,292,-1.04,0.35,12,0.04,-2060.00,6158.00,2945,20240221,-26.99,1407,20240805,52.81,2460,-12.60,20250207,1868,15.10,20250102,2900,-25.86,20240308,1407,52.81,20240805,0.01,N,050120,5000,690 억,,379444,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 160509 57 100.00 KOSDAQ 유통 N N N N N 2120 70 2 3.41 28989725 13724 186.47 2050 2150 2050 2665 1435 2050 2112.30 2.80 0 -463 2196 2122 2086 2012 1976 2105 1995 691 615 5000 1270 5 1 13564086 288 -1.03 0.34 12 0.10 -2060.00 6158.00 2900 20240222 -26.90 1407 20240805 50.68 2460 -13.82 20250207 1868 13.49 20250102 2900 -26.90 20240308 1407 50.68 20240805 0.00 N 050120 5000 690 억 379572 N N 0 N 00 N
3 20250306 150508 57 100.00 KOSDAQ 유통 N N N N N 2095 45 2 2.20 28161765 13332 181.14 2050 2150 2050 2665 1435 2050 2112.34 2.80 0 -355 2196 2122 2086 2012 1976 2105 1995 691 615 5000 1270 5 1 13564086 284 -1.02 0.34 12 0.10 -2060.00 6158.00 2900 20240222 -27.76 1407 20240805 48.90 2460 -14.84 20250207 1868 12.15 20250102 2900 -27.76 20240308 1407 48.90 20240805 0.00 N 050120 5000 690 억 379572 N N 0 N 00 N
4 20250306 140507 57 100.00 KOSDAQ 유통 N N N N N 2110 60 2 2.93 25670320 12121 164.69 2050 2150 2050 2665 1435 2050 2117.84 2.80 0 -472 2196 2122 2086 2012 1976 2105 1995 691 615 5000 1270 5 1 13564086 286 -1.02 0.34 12 0.09 -2060.00 6158.00 2900 20240222 -27.24 1407 20240805 49.96 2460 -14.23 20250207 1868 12.96 20250102 2900 -27.24 20240308 1407 49.96 20240805 0.00 N 050120 5000 690 억 379572 N N 0 N 00 N
5 20250306 130508 57 100.00 KOSDAQ 유통 N N N N N 2075 25 2 1.22 21040265 9924 134.84 2050 2150 2050 2665 1435 2050 2120.14 2.80 0 -164 2196 2122 2086 2012 1976 2105 1995 691 615 5000 1270 5 1 13564086 281 -1.01 0.34 12 0.07 -2060.00 6158.00 2900 20240222 -28.45 1407 20240805 47.48 2460 -15.65 20250207 1868 11.08 20250102 2900 -28.45 20240308 1407 47.48 20240805 0.00 N 050120 5000 690 억 379572 N N 0 N 00 N
6 20250306 120508 57 100.00 KOSDAQ 유통 N N N N N 2125 75 2 3.66 19838355 9339 126.89 2050 2150 2050 2665 1435 2050 2124.25 2.80 0 -187 2196 2122 2086 2012 1976 2105 1995 691 615 5000 1270 5 1 13564086 288 -1.03 0.35 12 0.07 -2060.00 6158.00 2900 20240222 -26.72 1407 20240805 51.03 2460 -13.62 20250207 1868 13.76 20250102 2900 -26.72 20240308 1407 51.03 20240805 0.00 N 050120 5000 690 억 379572 N N 0 N 00 N
7 20250306 110506 57 100.00 KOSDAQ 유통 N N N N N 2095 45 2 2.20 19720635 9283 126.13 2050 2150 2050 2665 1435 2050 2124.38 2.80 0 -235 2196 2122 2086 2012 1976 2105 1995 691 615 5000 1270 5 1 13564086 284 -1.02 0.34 12 0.07 -2060.00 6158.00 2900 20240222 -27.76 1407 20240805 48.90 2460 -14.84 20250207 1868 12.15 20250102 2900 -27.76 20240308 1407 48.90 20240805 0.00 N 050120 5000 690 억 379572 N N 0 N 00 N
8 20250306 100508 57 100.00 KOSDAQ 유통 N N N N N 2130 80 2 3.90 10517250 4951 67.27 2050 2150 2050 2665 1435 2050 2124.27 2.80 0 -401 2196 2122 2086 2012 1976 2105 1995 691 615 5000 1270 5 1 13564086 289 -1.03 0.35 12 0.04 -2060.00 6158.00 2900 20240222 -26.55 1407 20240805 51.39 2460 -13.41 20250207 1868 14.03 20250102 2900 -26.55 20240308 1407 51.39 20240805 0.00 N 050120 5000 690 억 379572 N N 0 N 00 N
9 20250306 090510 57 100.00 KOSDAQ 유통 N N N N N 2060 10 2 0.49 463375 226 3.07 2050 2065 2050 2665 1435 2050 2050.33 2.80 0 2 2196 2122 2086 2012 1976 2105 1995 691 615 5000 1270 5 1 13564086 279 -1.00 0.33 12 0.00 -2060.00 6158.00 2900 20240222 -28.97 1407 20240805 46.41 2460 -16.26 20250207 1868 10.28 20250102 2900 -28.97 20240308 1407 46.41 20240805 0.00 N 050120 5000 690 억 379572 N N 0 N 00 N
10 20250305 160503 57 100.00 KOSDAQ 유통 N N N N N 2050 -100 5 -4.65 15444705 7326 95.93 2150 2160 2050 2795 1505 2150 2108.20 2.80 0 113 2290 2220 2115 2045 1940 2167 1992 691 645 5000 1330 5 1 13564086 278 -1.00 0.33 12 0.05 -2060.00 6158.00 2945 20240221 -30.39 1407 20240805 45.70 2460 -16.67 20250207 1868 9.74 20250102 2900 -29.31 20240308 1407 45.70 20240805 0.01 N 050120 5000 690 억 379444 N N 0 N 00 N
11 20250305 150505 57 100.00 KOSDAQ 유통 N N N N N 2130 -20 5 -0.93 12913565 6092 79.77 2150 2160 2100 2795 1505 2150 2119.76 2.80 0 1212 2290 2220 2115 2045 1940 2167 1992 691 645 5000 1330 5 1 13564086 289 -1.03 0.35 12 0.04 -2060.00 6158.00 2945 20240221 -27.67 1407 20240805 51.39 2460 -13.41 20250207 1868 14.03 20250102 2900 -26.55 20240308 1407 51.39 20240805 0.01 N 050120 5000 690 억 379444 N N 0 N 00 N
12 20250305 140503 57 100.00 KOSDAQ 유통 N N N N N 2150 0 3 0.00 12740905 6010 78.70 2150 2160 2100 2795 1505 2150 2119.95 2.80 0 1133 2290 2220 2115 2045 1940 2167 1992 691 645 5000 1330 5 1 13564086 292 -1.04 0.35 12 0.04 -2060.00 6158.00 2945 20240221 -26.99 1407 20240805 52.81 2460 -12.60 20250207 1868 15.10 20250102 2900 -25.86 20240308 1407 52.81 20240805 0.01 N 050120 5000 690 억 379444 N N 0 N 00 N