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
052600/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
20250306,160516,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4170,-5,5,-0.12,43241110,10400,99.06,4200,4200,4140,5420,2925,4175,4157.80,3.55,0,-4886,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,482,19.58,1.32,12,0.09,213.00,3167.00,5660,20241128,-26.33,3250,20240805,28.31,4770,-12.58,20250106,4005,4.12,20250304,5660,-26.33,20241128,3250,28.31,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N
20250306,150515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4150,-25,5,-0.60,38980010,9375,89.29,4200,4200,4140,5420,2925,4175,4157.87,3.55,0,-4073,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,480,19.48,1.31,12,0.08,213.00,3167.00,5660,20241128,-26.68,3250,20240805,27.69,4770,-13.00,20250106,4005,3.62,20250304,5660,-26.68,20241128,3250,27.69,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N
20250306,140514,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4150,-25,5,-0.60,29420665,7071,67.35,4200,4200,4140,5420,2925,4175,4160.75,3.55,0,-2898,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,480,19.48,1.31,12,0.06,213.00,3167.00,5660,20241128,-26.68,3250,20240805,27.69,4770,-13.00,20250106,4005,3.62,20250304,5660,-26.68,20241128,3250,27.69,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N
20250306,130515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4145,-30,5,-0.72,26217740,6299,60.00,4200,4200,4140,5420,2925,4175,4162.21,3.55,0,-2312,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,479,19.46,1.31,12,0.05,213.00,3167.00,5660,20241128,-26.77,3250,20240805,27.54,4770,-13.10,20250106,4005,3.50,20250304,5660,-26.77,20241128,3250,27.54,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N
20250306,120515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4145,-30,5,-0.72,25877465,6217,59.22,4200,4200,4140,5420,2925,4175,4162.37,3.55,0,-2295,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,479,19.46,1.31,12,0.05,213.00,3167.00,5660,20241128,-26.77,3250,20240805,27.54,4770,-13.10,20250106,4005,3.50,20250304,5660,-26.77,20241128,3250,27.54,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N
20250306,110513,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4145,-30,5,-0.72,16212005,3893,37.08,4200,4200,4140,5420,2925,4175,4164.40,3.55,0,-1034,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,479,19.46,1.31,12,0.03,213.00,3167.00,5660,20241128,-26.77,3250,20240805,27.54,4770,-13.10,20250106,4005,3.50,20250304,5660,-26.77,20241128,3250,27.54,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N
20250306,100515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4170,-5,5,-0.12,5767320,1381,13.15,4200,4200,4165,5420,2925,4175,4176.19,3.55,0,-513,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,482,19.58,1.32,12,0.01,213.00,3167.00,5660,20241128,-26.33,3250,20240805,28.31,4770,-12.58,20250106,4005,4.12,20250304,5660,-26.33,20241128,3250,28.31,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N
20250306,090518,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4200,25,2,0.60,485760,116,1.10,4200,4200,4180,5420,2925,4175,4187.59,3.55,0,-72,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,486,19.72,1.33,12,0.00,213.00,3167.00,5660,20241128,-25.80,3250,20240805,29.23,4770,-11.95,20250106,4005,4.87,20250304,5660,-25.80,20241128,3250,29.23,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N
20250305,160510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4175,5,2,0.12,43677874,10499,28.77,4140,4195,4105,5420,2920,4170,4159.67,3.57,0,-2121,4313,4241,4123,4051,3933,4277,4087,58,1250,500,2660,5,1,11563700,483,19.60,1.32,12,0.09,213.00,3167.00,5660,20241128,-26.24,3250,20240805,28.46,4770,-12.47,20250106,4005,4.24,20250304,5660,-26.24,20241128,3250,28.46,20240805,2.35,N,052600,500,57 억,,412336,N,N,0,N,00,N
20250305,150511,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4175,5,2,0.12,37239424,8956,24.54,4140,4195,4105,5420,2920,4170,4158.04,3.57,0,-1566,4313,4241,4123,4051,3933,4277,4087,58,1250,500,2660,5,1,11563700,483,19.60,1.32,12,0.08,213.00,3167.00,5660,20241128,-26.24,3250,20240805,28.46,4770,-12.47,20250106,4005,4.24,20250304,5660,-26.24,20241128,3250,28.46,20240805,2.35,N,052600,500,57 억,,412336,N,N,0,N,00,N
20250305,140510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4175,5,2,0.12,36454744,8768,24.03,4140,4195,4105,5420,2920,4170,4157.70,3.57,0,-1552,4313,4241,4123,4051,3933,4277,4087,58,1250,500,2660,5,1,11563700,483,19.60,1.32,12,0.08,213.00,3167.00,5660,20241128,-26.24,3250,20240805,28.46,4770,-12.47,20250106,4005,4.24,20250304,5660,-26.24,20241128,3250,28.46,20240805,2.35,N,052600,500,57 억,,412336,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 160516 57 100.00 KOSDAQ 통신 N N N N N 4170 -5 5 -0.12 43241110 10400 99.06 4200 4200 4140 5420 2925 4175 4157.80 3.55 0 -4886 4248 4211 4158 4121 4068 4230 4140 58 1245 500 2670 5 1 11563700 482 19.58 1.32 12 0.09 213.00 3167.00 5660 20241128 -26.33 3250 20240805 28.31 4770 -12.58 20250106 4005 4.12 20250304 5660 -26.33 20241128 3250 28.31 20240805 2.11 N 052600 500 57 억 410175 N N 0 N 00 N
3 20250306 150515 57 100.00 KOSDAQ 통신 N N N N N 4150 -25 5 -0.60 38980010 9375 89.29 4200 4200 4140 5420 2925 4175 4157.87 3.55 0 -4073 4248 4211 4158 4121 4068 4230 4140 58 1245 500 2670 5 1 11563700 480 19.48 1.31 12 0.08 213.00 3167.00 5660 20241128 -26.68 3250 20240805 27.69 4770 -13.00 20250106 4005 3.62 20250304 5660 -26.68 20241128 3250 27.69 20240805 2.11 N 052600 500 57 억 410175 N N 0 N 00 N
4 20250306 140514 57 100.00 KOSDAQ 통신 N N N N N 4150 -25 5 -0.60 29420665 7071 67.35 4200 4200 4140 5420 2925 4175 4160.75 3.55 0 -2898 4248 4211 4158 4121 4068 4230 4140 58 1245 500 2670 5 1 11563700 480 19.48 1.31 12 0.06 213.00 3167.00 5660 20241128 -26.68 3250 20240805 27.69 4770 -13.00 20250106 4005 3.62 20250304 5660 -26.68 20241128 3250 27.69 20240805 2.11 N 052600 500 57 억 410175 N N 0 N 00 N
5 20250306 130515 57 100.00 KOSDAQ 통신 N N N N N 4145 -30 5 -0.72 26217740 6299 60.00 4200 4200 4140 5420 2925 4175 4162.21 3.55 0 -2312 4248 4211 4158 4121 4068 4230 4140 58 1245 500 2670 5 1 11563700 479 19.46 1.31 12 0.05 213.00 3167.00 5660 20241128 -26.77 3250 20240805 27.54 4770 -13.10 20250106 4005 3.50 20250304 5660 -26.77 20241128 3250 27.54 20240805 2.11 N 052600 500 57 억 410175 N N 0 N 00 N
6 20250306 120515 57 100.00 KOSDAQ 통신 N N N N N 4145 -30 5 -0.72 25877465 6217 59.22 4200 4200 4140 5420 2925 4175 4162.37 3.55 0 -2295 4248 4211 4158 4121 4068 4230 4140 58 1245 500 2670 5 1 11563700 479 19.46 1.31 12 0.05 213.00 3167.00 5660 20241128 -26.77 3250 20240805 27.54 4770 -13.10 20250106 4005 3.50 20250304 5660 -26.77 20241128 3250 27.54 20240805 2.11 N 052600 500 57 억 410175 N N 0 N 00 N
7 20250306 110513 57 100.00 KOSDAQ 통신 N N N N N 4145 -30 5 -0.72 16212005 3893 37.08 4200 4200 4140 5420 2925 4175 4164.40 3.55 0 -1034 4248 4211 4158 4121 4068 4230 4140 58 1245 500 2670 5 1 11563700 479 19.46 1.31 12 0.03 213.00 3167.00 5660 20241128 -26.77 3250 20240805 27.54 4770 -13.10 20250106 4005 3.50 20250304 5660 -26.77 20241128 3250 27.54 20240805 2.11 N 052600 500 57 억 410175 N N 0 N 00 N
8 20250306 100515 57 100.00 KOSDAQ 통신 N N N N N 4170 -5 5 -0.12 5767320 1381 13.15 4200 4200 4165 5420 2925 4175 4176.19 3.55 0 -513 4248 4211 4158 4121 4068 4230 4140 58 1245 500 2670 5 1 11563700 482 19.58 1.32 12 0.01 213.00 3167.00 5660 20241128 -26.33 3250 20240805 28.31 4770 -12.58 20250106 4005 4.12 20250304 5660 -26.33 20241128 3250 28.31 20240805 2.11 N 052600 500 57 억 410175 N N 0 N 00 N
9 20250306 090518 57 100.00 KOSDAQ 통신 N N N N N 4200 25 2 0.60 485760 116 1.10 4200 4200 4180 5420 2925 4175 4187.59 3.55 0 -72 4248 4211 4158 4121 4068 4230 4140 58 1245 500 2670 5 1 11563700 486 19.72 1.33 12 0.00 213.00 3167.00 5660 20241128 -25.80 3250 20240805 29.23 4770 -11.95 20250106 4005 4.87 20250304 5660 -25.80 20241128 3250 29.23 20240805 2.11 N 052600 500 57 억 410175 N N 0 N 00 N
10 20250305 160510 57 100.00 KOSDAQ 통신 N N N N N 4175 5 2 0.12 43677874 10499 28.77 4140 4195 4105 5420 2920 4170 4159.67 3.57 0 -2121 4313 4241 4123 4051 3933 4277 4087 58 1250 500 2660 5 1 11563700 483 19.60 1.32 12 0.09 213.00 3167.00 5660 20241128 -26.24 3250 20240805 28.46 4770 -12.47 20250106 4005 4.24 20250304 5660 -26.24 20241128 3250 28.46 20240805 2.35 N 052600 500 57 억 412336 N N 0 N 00 N
11 20250305 150511 57 100.00 KOSDAQ 통신 N N N N N 4175 5 2 0.12 37239424 8956 24.54 4140 4195 4105 5420 2920 4170 4158.04 3.57 0 -1566 4313 4241 4123 4051 3933 4277 4087 58 1250 500 2660 5 1 11563700 483 19.60 1.32 12 0.08 213.00 3167.00 5660 20241128 -26.24 3250 20240805 28.46 4770 -12.47 20250106 4005 4.24 20250304 5660 -26.24 20241128 3250 28.46 20240805 2.35 N 052600 500 57 억 412336 N N 0 N 00 N
12 20250305 140510 57 100.00 KOSDAQ 통신 N N N N N 4175 5 2 0.12 36454744 8768 24.03 4140 4195 4105 5420 2920 4170 4157.70 3.57 0 -1552 4313 4241 4123 4051 3933 4277 4087 58 1250 500 2660 5 1 11563700 483 19.60 1.32 12 0.08 213.00 3167.00 5660 20241128 -26.24 3250 20240805 28.46 4770 -12.47 20250106 4005 4.24 20250304 5660 -26.24 20241128 3250 28.46 20240805 2.35 N 052600 500 57 억 412336 N N 0 N 00 N