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
072520/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
20250306,160613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250306,150613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250306,140612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250306,130613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250306,120612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250306,110610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250306,100612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250306,090616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250305,160606,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250305,150608,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250305,140607,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,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 160613 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
3 20250306 150613 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
4 20250306 140612 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
5 20250306 130613 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
6 20250306 120612 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
7 20250306 110610 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
8 20250306 100612 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
9 20250306 090616 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
10 20250305 160606 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
11 20250305 150608 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
12 20250305 140607 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 518 20240229 -24.90 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 513 -24.17 20240311 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N