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
052770/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
20250306,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1524,-6,5,-0.39,1030069887,660741,54.23,1580,1665,1466,1989,1071,1530,1558.96,1.27,0,-213574,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,746,-13.37,5.50,12,1.35,-114.00,277.00,2450,20240312,-37.80,863,20241227,76.59,1665,-8.47,20250306,918,66.01,20250102,2450,-37.80,20240312,863,76.59,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N
20250306,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1506,-24,5,-1.57,997923568,639499,52.48,1580,1665,1466,1989,1071,1530,1560.48,1.27,0,-210211,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,738,-13.21,5.44,12,1.31,-114.00,277.00,2450,20240312,-38.53,863,20241227,74.51,1665,-9.55,20250306,918,64.05,20250102,2450,-38.53,20240312,863,74.51,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N
20250306,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1490,-40,5,-2.61,919190278,586836,48.16,1580,1665,1466,1989,1071,1530,1566.35,1.27,0,-199220,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,730,-13.07,5.38,12,1.20,-114.00,277.00,2450,20240312,-39.18,863,20241227,72.65,1665,-10.51,20250306,918,62.31,20250102,2450,-39.18,20240312,863,72.65,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N
20250306,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,-33,5,-2.16,853665053,543049,44.57,1580,1665,1466,1989,1071,1530,1571.99,1.27,0,-192501,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,733,-13.13,5.40,12,1.11,-114.00,277.00,2450,20240312,-38.90,863,20241227,73.46,1665,-10.09,20250306,918,63.07,20250102,2450,-38.90,20240312,863,73.46,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N
20250306,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,25,2,1.63,779799986,494249,40.56,1580,1665,1508,1989,1071,1530,1577.75,1.27,0,-178541,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,762,-13.64,5.61,12,1.01,-114.00,277.00,2450,20240312,-36.53,863,20241227,80.19,1665,-6.61,20250306,918,69.39,20250102,2450,-36.53,20240312,863,80.19,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N
20250306,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1519,-11,5,-0.72,732420983,463545,38.04,1580,1665,1519,1989,1071,1530,1580.04,1.27,0,-172023,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,744,-13.32,5.48,12,0.95,-114.00,277.00,2450,20240312,-38.00,863,20241227,76.01,1665,-8.77,20250306,918,65.47,20250102,2450,-38.00,20240312,863,76.01,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N
20250306,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1560,30,2,1.96,552611438,347633,28.53,1580,1665,1535,1989,1071,1530,1589.64,1.27,0,-101563,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,764,-13.68,5.63,12,0.71,-114.00,277.00,2450,20240312,-36.33,863,20241227,80.76,1665,-6.31,20250306,918,69.93,20250102,2450,-36.33,20240312,863,80.76,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N
20250306,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1553,23,2,1.50,80330109,50821,4.17,1580,1620,1535,1989,1071,1530,1580.65,1.27,0,-21952,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,761,-13.62,5.61,12,0.10,-114.00,277.00,2450,20240312,-36.61,863,20241227,79.95,1620,-4.14,20250306,918,69.17,20250102,2450,-36.61,20240312,863,79.95,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N
20250305,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,171,2,12.58,1780691231,1215465,322.95,1395,1530,1362,1766,952,1359,1464.84,0.80,0,232816,1455,1406,1329,1280,1203,1431,1305,245,407,500,890,1,1,48979946,749,-13.42,5.52,12,2.48,-114.00,277.00,2450,20240312,-37.55,863,20241227,77.29,1530,0.00,20250305,918,66.67,20250102,2450,-37.55,20240312,863,77.29,20241227,0.54,N,052770,500,244 억,,390920,N,N,0,N,00,N
20250305,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1519,160,2,11.77,1592408493,1092011,290.15,1395,1520,1362,1766,952,1359,1458.23,0.80,0,214628,1455,1406,1329,1280,1203,1431,1305,245,407,500,890,1,1,48979946,744,-13.32,5.48,12,2.23,-114.00,277.00,2450,20240312,-38.00,863,20241227,76.01,1520,-0.07,20250305,918,65.47,20250102,2450,-38.00,20240312,863,76.01,20241227,0.54,N,052770,500,244 억,,390920,N,N,0,N,00,N
20250305,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1499,140,2,10.30,1329344454,917204,243.70,1395,1500,1362,1766,952,1359,1449.34,0.80,0,176167,1455,1406,1329,1280,1203,1431,1305,245,407,500,890,1,1,48979946,734,-13.15,5.41,12,1.87,-114.00,277.00,2450,20240312,-38.82,863,20241227,73.70,1500,-0.07,20250305,918,63.29,20250102,2450,-38.82,20240312,863,73.70,20241227,0.54,N,052770,500,244 억,,390920,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 160517 57 100.00 KOSDAQ 유통 N N N N N 1524 -6 5 -0.39 1030069887 660741 54.23 1580 1665 1466 1989 1071 1530 1558.96 1.27 0 -213574 1642 1586 1474 1418 1306 1614 1446 245 459 500 1000 1 1 48979946 746 -13.37 5.50 12 1.35 -114.00 277.00 2450 20240312 -37.80 863 20241227 76.59 1665 -8.47 20250306 918 66.01 20250102 2450 -37.80 20240312 863 76.59 20241227 0.59 N 052770 500 244 억 624029 N N 0 N 00 N
3 20250306 150516 57 100.00 KOSDAQ 유통 N N N N N 1506 -24 5 -1.57 997923568 639499 52.48 1580 1665 1466 1989 1071 1530 1560.48 1.27 0 -210211 1642 1586 1474 1418 1306 1614 1446 245 459 500 1000 1 1 48979946 738 -13.21 5.44 12 1.31 -114.00 277.00 2450 20240312 -38.53 863 20241227 74.51 1665 -9.55 20250306 918 64.05 20250102 2450 -38.53 20240312 863 74.51 20241227 0.59 N 052770 500 244 억 624029 N N 0 N 00 N
4 20250306 140515 57 100.00 KOSDAQ 유통 N N N N N 1490 -40 5 -2.61 919190278 586836 48.16 1580 1665 1466 1989 1071 1530 1566.35 1.27 0 -199220 1642 1586 1474 1418 1306 1614 1446 245 459 500 1000 1 1 48979946 730 -13.07 5.38 12 1.20 -114.00 277.00 2450 20240312 -39.18 863 20241227 72.65 1665 -10.51 20250306 918 62.31 20250102 2450 -39.18 20240312 863 72.65 20241227 0.59 N 052770 500 244 억 624029 N N 0 N 00 N
5 20250306 130516 57 100.00 KOSDAQ 유통 N N N N N 1497 -33 5 -2.16 853665053 543049 44.57 1580 1665 1466 1989 1071 1530 1571.99 1.27 0 -192501 1642 1586 1474 1418 1306 1614 1446 245 459 500 1000 1 1 48979946 733 -13.13 5.40 12 1.11 -114.00 277.00 2450 20240312 -38.90 863 20241227 73.46 1665 -10.09 20250306 918 63.07 20250102 2450 -38.90 20240312 863 73.46 20241227 0.59 N 052770 500 244 억 624029 N N 0 N 00 N
6 20250306 120516 57 100.00 KOSDAQ 유통 N N N N N 1555 25 2 1.63 779799986 494249 40.56 1580 1665 1508 1989 1071 1530 1577.75 1.27 0 -178541 1642 1586 1474 1418 1306 1614 1446 245 459 500 1000 1 1 48979946 762 -13.64 5.61 12 1.01 -114.00 277.00 2450 20240312 -36.53 863 20241227 80.19 1665 -6.61 20250306 918 69.39 20250102 2450 -36.53 20240312 863 80.19 20241227 0.59 N 052770 500 244 억 624029 N N 0 N 00 N
7 20250306 110514 57 100.00 KOSDAQ 유통 N N N N N 1519 -11 5 -0.72 732420983 463545 38.04 1580 1665 1519 1989 1071 1530 1580.04 1.27 0 -172023 1642 1586 1474 1418 1306 1614 1446 245 459 500 1000 1 1 48979946 744 -13.32 5.48 12 0.95 -114.00 277.00 2450 20240312 -38.00 863 20241227 76.01 1665 -8.77 20250306 918 65.47 20250102 2450 -38.00 20240312 863 76.01 20241227 0.59 N 052770 500 244 억 624029 N N 0 N 00 N
8 20250306 100516 57 100.00 KOSDAQ 유통 N N N N N 1560 30 2 1.96 552611438 347633 28.53 1580 1665 1535 1989 1071 1530 1589.64 1.27 0 -101563 1642 1586 1474 1418 1306 1614 1446 245 459 500 1000 1 1 48979946 764 -13.68 5.63 12 0.71 -114.00 277.00 2450 20240312 -36.33 863 20241227 80.76 1665 -6.31 20250306 918 69.93 20250102 2450 -36.33 20240312 863 80.76 20241227 0.59 N 052770 500 244 억 624029 N N 0 N 00 N
9 20250306 090519 57 100.00 KOSDAQ 유통 N N N N N 1553 23 2 1.50 80330109 50821 4.17 1580 1620 1535 1989 1071 1530 1580.65 1.27 0 -21952 1642 1586 1474 1418 1306 1614 1446 245 459 500 1000 1 1 48979946 761 -13.62 5.61 12 0.10 -114.00 277.00 2450 20240312 -36.61 863 20241227 79.95 1620 -4.14 20250306 918 69.17 20250102 2450 -36.61 20240312 863 79.95 20241227 0.59 N 052770 500 244 억 624029 N N 0 N 00 N
10 20250305 160511 57 100.00 KOSDAQ 유통 N N N N N 1530 171 2 12.58 1780691231 1215465 322.95 1395 1530 1362 1766 952 1359 1464.84 0.80 0 232816 1455 1406 1329 1280 1203 1431 1305 245 407 500 890 1 1 48979946 749 -13.42 5.52 12 2.48 -114.00 277.00 2450 20240312 -37.55 863 20241227 77.29 1530 0.00 20250305 918 66.67 20250102 2450 -37.55 20240312 863 77.29 20241227 0.54 N 052770 500 244 억 390920 N N 0 N 00 N
11 20250305 150512 57 100.00 KOSDAQ 유통 N N N N N 1519 160 2 11.77 1592408493 1092011 290.15 1395 1520 1362 1766 952 1359 1458.23 0.80 0 214628 1455 1406 1329 1280 1203 1431 1305 245 407 500 890 1 1 48979946 744 -13.32 5.48 12 2.23 -114.00 277.00 2450 20240312 -38.00 863 20241227 76.01 1520 -0.07 20250305 918 65.47 20250102 2450 -38.00 20240312 863 76.01 20241227 0.54 N 052770 500 244 억 390920 N N 0 N 00 N
12 20250305 140511 57 100.00 KOSDAQ 유통 N N N N N 1499 140 2 10.30 1329344454 917204 243.70 1395 1500 1362 1766 952 1359 1449.34 0.80 0 176167 1455 1406 1329 1280 1203 1431 1305 245 407 500 890 1 1 48979946 734 -13.15 5.41 12 1.87 -114.00 277.00 2450 20240312 -38.82 863 20241227 73.70 1500 -0.07 20250305 918 63.29 20250102 2450 -38.82 20240312 863 73.70 20241227 0.54 N 052770 500 244 억 390920 N N 0 N 00 N