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
080010/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
20250306,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-90,5,-1.65,33446610,6211,70.11,5460,5460,5360,7080,3820,5450,5385.06,1.08,0,-123,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,527,8.79,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5560,-3.60,20250228,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N
20250306,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,-70,5,-1.28,22463470,4164,47.00,5460,5460,5380,7080,3820,5450,5394.69,1.08,0,-115,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,529,8.82,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.94,4825,20241209,11.50,5560,-3.24,20250228,5070,6.11,20250103,6400,-15.94,20240712,4825,11.50,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N
20250306,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-60,5,-1.10,18642380,3454,38.99,5460,5460,5380,7080,3820,5450,5397.33,1.08,0,-37,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,530,8.84,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5560,-3.06,20250228,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N
20250306,130629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-60,5,-1.10,14402050,2667,30.10,5460,5460,5390,7080,3820,5450,5400.09,1.08,0,-37,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,530,8.84,0.44,12,0.03,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5560,-3.06,20250228,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N
20250306,120627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-30,5,-0.55,9801120,1814,20.48,5460,5460,5390,7080,3820,5450,5403.04,1.08,0,-37,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,533,8.89,0.44,12,0.02,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5560,-2.52,20250228,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N
20250306,110625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-50,5,-0.92,6092730,1127,12.72,5460,5460,5390,7080,3820,5450,5406.15,1.08,0,-37,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,531,8.85,0.44,12,0.01,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N
20250306,100627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-10,5,-0.18,4321180,799,9.02,5460,5460,5390,7080,3820,5450,5408.24,1.08,0,-34,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,535,8.92,0.44,12,0.01,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5560,-2.16,20250228,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N
20250306,090631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,0,3,0.00,911290,167,1.89,5460,5460,5450,7080,3820,5450,5456.83,1.08,0,-64,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,536,8.93,0.45,12,0.00,610.00,12236.00,6400,20240712,-14.84,4825,20241209,12.95,5560,-1.98,20250228,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N
20250305,160621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,60,2,1.11,47859935,8854,38.29,5390,5490,5340,7000,3780,5390,5405.46,1.09,0,-132,5590,5490,5400,5300,5210,5445,5255,50,1610,500,3980,10,1,9835071,536,8.93,0.45,12,0.09,610.00,12236.00,6400,20240712,-14.84,4825,20241209,12.95,5560,-1.98,20250228,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,0.87,N,080010,500,50 억,,106760,N,N,0,N,00,N
20250305,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,20,2,0.37,37139365,6878,29.74,5390,5490,5340,7000,3780,5390,5399.73,1.09,0,-56,5590,5490,5400,5300,5210,5445,5255,50,1610,500,3980,10,1,9835071,532,8.87,0.44,12,0.07,610.00,12236.00,6400,20240712,-15.47,4825,20241209,12.12,5560,-2.70,20250228,5070,6.71,20250103,6400,-15.47,20240712,4825,12.12,20241209,0.87,N,080010,500,50 억,,106760,N,N,0,N,00,N
20250305,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,0,3,0.00,32266245,5974,25.83,5390,5490,5340,7000,3780,5390,5401.11,1.09,0,-110,5590,5490,5400,5300,5210,5445,5255,50,1610,500,3980,10,1,9835071,530,8.84,0.44,12,0.06,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5560,-3.06,20250228,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,106760,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 160629 57 100.00 KOSDAQ 유통 N N N N N 5360 -90 5 -1.65 33446610 6211 70.11 5460 5460 5360 7080 3820 5450 5385.06 1.08 0 -123 5576 5512 5426 5362 5276 5545 5395 50 1630 500 4030 10 1 9835071 527 8.79 0.44 12 0.06 610.00 12236.00 6400 20240712 -16.25 4825 20241209 11.09 5560 -3.60 20250228 5070 5.72 20250103 6400 -16.25 20240712 4825 11.09 20241209 0.87 N 080010 500 50 억 106628 N N 0 N 00 N
3 20250306 150628 57 100.00 KOSDAQ 유통 N N N N N 5380 -70 5 -1.28 22463470 4164 47.00 5460 5460 5380 7080 3820 5450 5394.69 1.08 0 -115 5576 5512 5426 5362 5276 5545 5395 50 1630 500 4030 10 1 9835071 529 8.82 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.94 4825 20241209 11.50 5560 -3.24 20250228 5070 6.11 20250103 6400 -15.94 20240712 4825 11.50 20241209 0.87 N 080010 500 50 억 106628 N N 0 N 00 N
4 20250306 140627 57 100.00 KOSDAQ 유통 N N N N N 5390 -60 5 -1.10 18642380 3454 38.99 5460 5460 5380 7080 3820 5450 5397.33 1.08 0 -37 5576 5512 5426 5362 5276 5545 5395 50 1630 500 4030 10 1 9835071 530 8.84 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.78 4825 20241209 11.71 5560 -3.06 20250228 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 0.87 N 080010 500 50 억 106628 N N 0 N 00 N
5 20250306 130629 57 100.00 KOSDAQ 유통 N N N N N 5390 -60 5 -1.10 14402050 2667 30.10 5460 5460 5390 7080 3820 5450 5400.09 1.08 0 -37 5576 5512 5426 5362 5276 5545 5395 50 1630 500 4030 10 1 9835071 530 8.84 0.44 12 0.03 610.00 12236.00 6400 20240712 -15.78 4825 20241209 11.71 5560 -3.06 20250228 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 0.87 N 080010 500 50 억 106628 N N 0 N 00 N
6 20250306 120627 57 100.00 KOSDAQ 유통 N N N N N 5420 -30 5 -0.55 9801120 1814 20.48 5460 5460 5390 7080 3820 5450 5403.04 1.08 0 -37 5576 5512 5426 5362 5276 5545 5395 50 1630 500 4030 10 1 9835071 533 8.89 0.44 12 0.02 610.00 12236.00 6400 20240712 -15.31 4825 20241209 12.33 5560 -2.52 20250228 5070 6.90 20250103 6400 -15.31 20240712 4825 12.33 20241209 0.87 N 080010 500 50 억 106628 N N 0 N 00 N
7 20250306 110625 57 100.00 KOSDAQ 유통 N N N N N 5400 -50 5 -0.92 6092730 1127 12.72 5460 5460 5390 7080 3820 5450 5406.15 1.08 0 -37 5576 5512 5426 5362 5276 5545 5395 50 1630 500 4030 10 1 9835071 531 8.85 0.44 12 0.01 610.00 12236.00 6400 20240712 -15.62 4825 20241209 11.92 5560 -2.88 20250228 5070 6.51 20250103 6400 -15.62 20240712 4825 11.92 20241209 0.87 N 080010 500 50 억 106628 N N 0 N 00 N
8 20250306 100627 57 100.00 KOSDAQ 유통 N N N N N 5440 -10 5 -0.18 4321180 799 9.02 5460 5460 5390 7080 3820 5450 5408.24 1.08 0 -34 5576 5512 5426 5362 5276 5545 5395 50 1630 500 4030 10 1 9835071 535 8.92 0.44 12 0.01 610.00 12236.00 6400 20240712 -15.00 4825 20241209 12.75 5560 -2.16 20250228 5070 7.30 20250103 6400 -15.00 20240712 4825 12.75 20241209 0.87 N 080010 500 50 억 106628 N N 0 N 00 N
9 20250306 090631 57 100.00 KOSDAQ 유통 N N N N N 5450 0 3 0.00 911290 167 1.89 5460 5460 5450 7080 3820 5450 5456.83 1.08 0 -64 5576 5512 5426 5362 5276 5545 5395 50 1630 500 4030 10 1 9835071 536 8.93 0.45 12 0.00 610.00 12236.00 6400 20240712 -14.84 4825 20241209 12.95 5560 -1.98 20250228 5070 7.50 20250103 6400 -14.84 20240712 4825 12.95 20241209 0.87 N 080010 500 50 억 106628 N N 0 N 00 N
10 20250305 160621 57 100.00 KOSDAQ 유통 N N N N N 5450 60 2 1.11 47859935 8854 38.29 5390 5490 5340 7000 3780 5390 5405.46 1.09 0 -132 5590 5490 5400 5300 5210 5445 5255 50 1610 500 3980 10 1 9835071 536 8.93 0.45 12 0.09 610.00 12236.00 6400 20240712 -14.84 4825 20241209 12.95 5560 -1.98 20250228 5070 7.50 20250103 6400 -14.84 20240712 4825 12.95 20241209 0.87 N 080010 500 50 억 106760 N N 0 N 00 N
11 20250305 150624 57 100.00 KOSDAQ 유통 N N N N N 5410 20 2 0.37 37139365 6878 29.74 5390 5490 5340 7000 3780 5390 5399.73 1.09 0 -56 5590 5490 5400 5300 5210 5445 5255 50 1610 500 3980 10 1 9835071 532 8.87 0.44 12 0.07 610.00 12236.00 6400 20240712 -15.47 4825 20241209 12.12 5560 -2.70 20250228 5070 6.71 20250103 6400 -15.47 20240712 4825 12.12 20241209 0.87 N 080010 500 50 억 106760 N N 0 N 00 N
12 20250305 140622 57 100.00 KOSDAQ 유통 N N N N N 5390 0 3 0.00 32266245 5974 25.83 5390 5490 5340 7000 3780 5390 5401.11 1.09 0 -110 5590 5490 5400 5300 5210 5445 5255 50 1610 500 3980 10 1 9835071 530 8.84 0.44 12 0.06 610.00 12236.00 6400 20240712 -15.78 4825 20241209 11.71 5560 -3.06 20250228 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 0.87 N 080010 500 50 억 106760 N N 0 N 00 N