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
052300/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
20250306,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,50,2,2.00,43063450,17004,85.97,2505,2590,2495,3250,1750,2500,2532.54,0.07,0,-1102,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,430,-3.95,0.46,12,0.10,-646.00,5556.00,5290,20240229,-51.80,2315,20250210,10.15,3180,-19.81,20250203,2315,10.15,20250210,3180,-19.81,20250203,270,844.44,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N
20250306,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,10,2,0.40,42090925,16619,84.03,2505,2590,2495,3250,1750,2500,2532.70,0.07,0,-1028,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,423,-3.89,0.45,12,0.10,-646.00,5556.00,5290,20240229,-52.55,2315,20250210,8.42,3180,-21.07,20250203,2315,8.42,20250210,3180,-21.07,20250203,270,829.63,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N
20250306,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,5,2,0.20,41147170,16243,82.13,2505,2590,2495,3250,1750,2500,2533.22,0.07,0,-879,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,422,-3.88,0.45,12,0.10,-646.00,5556.00,5290,20240229,-52.65,2315,20250210,8.21,3180,-21.23,20250203,2315,8.21,20250210,3180,-21.23,20250203,270,827.78,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N
20250306,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,15,2,0.60,39277270,15498,78.36,2505,2590,2495,3250,1750,2500,2534.34,0.07,0,-813,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,424,-3.89,0.45,12,0.09,-646.00,5556.00,5290,20240229,-52.46,2315,20250210,8.64,3180,-20.91,20250203,2315,8.64,20250210,3180,-20.91,20250203,270,831.48,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N
20250306,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,0,3,0.00,37298220,14711,74.38,2505,2590,2495,3250,1750,2500,2535.40,0.07,0,-810,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,422,-3.87,0.45,12,0.09,-646.00,5556.00,5290,20240229,-52.74,2315,20250210,7.99,3180,-21.38,20250203,2315,7.99,20250210,3180,-21.38,20250203,270,825.93,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N
20250306,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,45,2,1.80,30634700,12069,61.02,2505,2590,2495,3250,1750,2500,2538.30,0.07,0,-788,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,429,-3.94,0.46,12,0.07,-646.00,5556.00,5290,20240229,-51.89,2315,20250210,9.94,3180,-19.97,20250203,2315,9.94,20250210,3180,-19.97,20250203,270,842.59,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N
20250306,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,40,2,1.60,12804500,5098,25.78,2505,2540,2495,3250,1750,2500,2511.67,0.07,0,-94,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,428,-3.93,0.46,12,0.03,-646.00,5556.00,5290,20240229,-51.98,2315,20250210,9.72,3180,-20.13,20250203,2315,9.72,20250210,3180,-20.13,20250203,270,840.74,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N
20250306,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,5,2,0.20,5010,2,0.01,2505,2505,2505,3250,1750,2500,2505.00,0.07,0,0,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,422,-3.88,0.45,12,0.00,-646.00,5556.00,5290,20240229,-52.65,2315,20250210,8.21,3180,-21.23,20250203,2315,8.21,20250210,3180,-21.23,20250203,270,827.78,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N
20250305,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-30,5,-1.19,49841849,19778,129.36,2590,2590,2490,3285,1775,2530,2520.07,0.08,0,-1024,2596,2562,2536,2502,2476,2580,2520,843,755,5000,1820,5,1,16865143,422,-3.87,0.45,12,0.12,-646.00,5556.00,5290,20240229,-52.74,2315,20250210,7.99,3180,-21.38,20250203,2315,7.99,20250210,3180,-21.38,20250203,270,825.93,20241226,0.01,N,052300,5000,843 억,,12669,N,N,0,N,00,N
20250305,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-20,5,-0.79,48437259,19218,125.70,2590,2590,2490,3285,1775,2530,2520.41,0.08,0,-804,2596,2562,2536,2502,2476,2580,2520,843,755,5000,1820,5,1,16865143,423,-3.89,0.45,12,0.11,-646.00,5556.00,5290,20240229,-52.55,2315,20250210,8.42,3180,-21.07,20250203,2315,8.42,20250210,3180,-21.07,20250203,270,829.63,20241226,0.01,N,052300,5000,843 억,,12669,N,N,0,N,00,N
20250305,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,0,3,0.00,31424784,12421,81.24,2590,2590,2505,3285,1775,2530,2529.97,0.08,0,-767,2596,2562,2536,2502,2476,2580,2520,843,755,5000,1820,5,1,16865143,427,-3.92,0.46,12,0.07,-646.00,5556.00,5290,20240229,-52.17,2315,20250210,9.29,3180,-20.44,20250203,2315,9.29,20250210,3180,-20.44,20250203,270,837.04,20241226,0.01,N,052300,5000,843 억,,12669,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 160514 57 100.00 KOSDAQ 유통 N N N N N 2550 50 2 2.00 43063450 17004 85.97 2505 2590 2495 3250 1750 2500 2532.54 0.07 0 -1102 2626 2562 2526 2462 2426 2545 2445 843 750 5000 1800 5 1 16865143 430 -3.95 0.46 12 0.10 -646.00 5556.00 5290 20240229 -51.80 2315 20250210 10.15 3180 -19.81 20250203 2315 10.15 20250210 3180 -19.81 20250203 270 844.44 20241226 0.01 N 052300 5000 843 억 11611 N N 0 N 00 N
3 20250306 150514 57 100.00 KOSDAQ 유통 N N N N N 2510 10 2 0.40 42090925 16619 84.03 2505 2590 2495 3250 1750 2500 2532.70 0.07 0 -1028 2626 2562 2526 2462 2426 2545 2445 843 750 5000 1800 5 1 16865143 423 -3.89 0.45 12 0.10 -646.00 5556.00 5290 20240229 -52.55 2315 20250210 8.42 3180 -21.07 20250203 2315 8.42 20250210 3180 -21.07 20250203 270 829.63 20241226 0.01 N 052300 5000 843 억 11611 N N 0 N 00 N
4 20250306 140513 57 100.00 KOSDAQ 유통 N N N N N 2505 5 2 0.20 41147170 16243 82.13 2505 2590 2495 3250 1750 2500 2533.22 0.07 0 -879 2626 2562 2526 2462 2426 2545 2445 843 750 5000 1800 5 1 16865143 422 -3.88 0.45 12 0.10 -646.00 5556.00 5290 20240229 -52.65 2315 20250210 8.21 3180 -21.23 20250203 2315 8.21 20250210 3180 -21.23 20250203 270 827.78 20241226 0.01 N 052300 5000 843 억 11611 N N 0 N 00 N
5 20250306 130514 57 100.00 KOSDAQ 유통 N N N N N 2515 15 2 0.60 39277270 15498 78.36 2505 2590 2495 3250 1750 2500 2534.34 0.07 0 -813 2626 2562 2526 2462 2426 2545 2445 843 750 5000 1800 5 1 16865143 424 -3.89 0.45 12 0.09 -646.00 5556.00 5290 20240229 -52.46 2315 20250210 8.64 3180 -20.91 20250203 2315 8.64 20250210 3180 -20.91 20250203 270 831.48 20241226 0.01 N 052300 5000 843 억 11611 N N 0 N 00 N
6 20250306 120514 57 100.00 KOSDAQ 유통 N N N N N 2500 0 3 0.00 37298220 14711 74.38 2505 2590 2495 3250 1750 2500 2535.40 0.07 0 -810 2626 2562 2526 2462 2426 2545 2445 843 750 5000 1800 5 1 16865143 422 -3.87 0.45 12 0.09 -646.00 5556.00 5290 20240229 -52.74 2315 20250210 7.99 3180 -21.38 20250203 2315 7.99 20250210 3180 -21.38 20250203 270 825.93 20241226 0.01 N 052300 5000 843 억 11611 N N 0 N 00 N
7 20250306 110511 57 100.00 KOSDAQ 유통 N N N N N 2545 45 2 1.80 30634700 12069 61.02 2505 2590 2495 3250 1750 2500 2538.30 0.07 0 -788 2626 2562 2526 2462 2426 2545 2445 843 750 5000 1800 5 1 16865143 429 -3.94 0.46 12 0.07 -646.00 5556.00 5290 20240229 -51.89 2315 20250210 9.94 3180 -19.97 20250203 2315 9.94 20250210 3180 -19.97 20250203 270 842.59 20241226 0.01 N 052300 5000 843 억 11611 N N 0 N 00 N
8 20250306 100513 57 100.00 KOSDAQ 유통 N N N N N 2540 40 2 1.60 12804500 5098 25.78 2505 2540 2495 3250 1750 2500 2511.67 0.07 0 -94 2626 2562 2526 2462 2426 2545 2445 843 750 5000 1800 5 1 16865143 428 -3.93 0.46 12 0.03 -646.00 5556.00 5290 20240229 -51.98 2315 20250210 9.72 3180 -20.13 20250203 2315 9.72 20250210 3180 -20.13 20250203 270 840.74 20241226 0.01 N 052300 5000 843 억 11611 N N 0 N 00 N
9 20250306 090516 57 100.00 KOSDAQ 유통 N N N N N 2505 5 2 0.20 5010 2 0.01 2505 2505 2505 3250 1750 2500 2505.00 0.07 0 0 2626 2562 2526 2462 2426 2545 2445 843 750 5000 1800 5 1 16865143 422 -3.88 0.45 12 0.00 -646.00 5556.00 5290 20240229 -52.65 2315 20250210 8.21 3180 -21.23 20250203 2315 8.21 20250210 3180 -21.23 20250203 270 827.78 20241226 0.01 N 052300 5000 843 억 11611 N N 0 N 00 N
10 20250305 160509 57 100.00 KOSDAQ 유통 N N N N N 2500 -30 5 -1.19 49841849 19778 129.36 2590 2590 2490 3285 1775 2530 2520.07 0.08 0 -1024 2596 2562 2536 2502 2476 2580 2520 843 755 5000 1820 5 1 16865143 422 -3.87 0.45 12 0.12 -646.00 5556.00 5290 20240229 -52.74 2315 20250210 7.99 3180 -21.38 20250203 2315 7.99 20250210 3180 -21.38 20250203 270 825.93 20241226 0.01 N 052300 5000 843 억 12669 N N 0 N 00 N
11 20250305 150510 57 100.00 KOSDAQ 유통 N N N N N 2510 -20 5 -0.79 48437259 19218 125.70 2590 2590 2490 3285 1775 2530 2520.41 0.08 0 -804 2596 2562 2536 2502 2476 2580 2520 843 755 5000 1820 5 1 16865143 423 -3.89 0.45 12 0.11 -646.00 5556.00 5290 20240229 -52.55 2315 20250210 8.42 3180 -21.07 20250203 2315 8.42 20250210 3180 -21.07 20250203 270 829.63 20241226 0.01 N 052300 5000 843 억 12669 N N 0 N 00 N
12 20250305 140509 57 100.00 KOSDAQ 유통 N N N N N 2530 0 3 0.00 31424784 12421 81.24 2590 2590 2505 3285 1775 2530 2529.97 0.08 0 -767 2596 2562 2536 2502 2476 2580 2520 843 755 5000 1820 5 1 16865143 427 -3.92 0.46 12 0.07 -646.00 5556.00 5290 20240229 -52.17 2315 20250210 9.29 3180 -20.44 20250203 2315 9.29 20250210 3180 -20.44 20250203 270 837.04 20241226 0.01 N 052300 5000 843 억 12669 N N 0 N 00 N