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
080420/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
20250306,160630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-10,5,-0.42,21800755,9333,27.27,2390,2390,2310,3070,1660,2365,2335.88,0.08,0,-477,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1877,-25.60,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.25,1601,20240806,47.10,2460,-4.27,20250221,1913,23.11,20250203,2485,-5.23,20240514,1601,47.10,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N
20250306,150629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,-5,5,-0.21,19787195,8478,24.77,2390,2390,2310,3070,1660,2365,2333.95,0.08,0,-457,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1881,-25.65,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.06,1601,20240806,47.41,2460,-4.07,20250221,1913,23.37,20250203,2485,-5.03,20240514,1601,47.41,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N
20250306,140628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-15,5,-0.63,17515420,7513,21.95,2390,2390,2310,3070,1660,2365,2331.35,0.08,0,-336,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1873,-25.54,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.44,1601,20240806,46.78,2460,-4.47,20250221,1913,22.84,20250203,2485,-5.43,20240514,1601,46.78,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N
20250306,130630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-15,5,-0.63,14556735,6244,18.24,2390,2390,2310,3070,1660,2365,2331.32,0.08,0,-215,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1873,-25.54,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.44,1601,20240806,46.78,2460,-4.47,20250221,1913,22.84,20250203,2485,-5.43,20240514,1601,46.78,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N
20250306,120628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-35,5,-1.48,11548985,4945,14.45,2390,2390,2310,3070,1660,2365,2335.49,0.08,0,-235,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1858,-25.33,0.53,12,0.01,-92.00,4377.00,2595,20240226,-10.21,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N
20250306,110626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-50,5,-2.11,7259695,3107,9.08,2390,2390,2315,3070,1660,2365,2336.56,0.08,0,-71,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1846,-25.16,0.53,12,0.00,-92.00,4377.00,2595,20240226,-10.79,1601,20240806,44.60,2460,-5.89,20250221,1913,21.01,20250203,2485,-6.84,20240514,1601,44.60,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N
20250306,100628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-45,5,-1.90,4761700,2031,5.93,2390,2390,2320,3070,1660,2365,2344.51,0.08,0,-39,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1850,-25.22,0.53,12,0.00,-92.00,4377.00,2595,20240226,-10.60,1601,20240806,44.91,2460,-5.69,20250221,1913,21.28,20250203,2485,-6.64,20240514,1601,44.91,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N
20250306,090632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,10,2,0.42,1537370,649,1.90,2390,2390,2345,3070,1660,2365,2368.83,0.08,0,82,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1893,-25.82,0.54,12,0.00,-92.00,4377.00,2595,20240226,-8.48,1601,20240806,48.34,2460,-3.46,20250221,1913,24.15,20250203,2485,-4.43,20240514,1601,48.34,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N
20250305,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,40,2,1.72,79705395,34228,95.50,2340,2365,2295,3020,1630,2325,2328.66,0.08,0,-540,2361,2342,2306,2287,2251,2352,2297,399,695,500,1670,5,1,79721622,1885,-25.71,0.54,12,0.04,-92.00,4377.00,2595,20240226,-8.86,1601,20240806,47.72,2460,-3.86,20250221,1913,23.63,20250203,2485,-4.83,20240514,1601,47.72,20240806,0.15,N,080420,500,398 억,,63920,N,N,0,N,00,N
20250305,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,15,2,0.65,72906075,31336,87.43,2340,2350,2295,3020,1630,2325,2326.59,0.08,0,-57,2361,2342,2306,2287,2251,2352,2297,399,695,500,1670,5,1,79721622,1865,-25.43,0.53,12,0.04,-92.00,4377.00,2595,20240226,-9.83,1601,20240806,46.16,2460,-4.88,20250221,1913,22.32,20250203,2485,-5.84,20240514,1601,46.16,20240806,0.15,N,080420,500,398 억,,63920,N,N,0,N,00,N
20250305,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,15,2,0.65,72219185,31043,86.61,2340,2350,2295,3020,1630,2325,2326.42,0.08,0,188,2361,2342,2306,2287,2251,2352,2297,399,695,500,1670,5,1,79721622,1865,-25.43,0.53,12,0.04,-92.00,4377.00,2595,20240226,-9.83,1601,20240806,46.16,2460,-4.88,20250221,1913,22.32,20250203,2485,-5.84,20240514,1601,46.16,20240806,0.15,N,080420,500,398 억,,63920,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 160630 57 100.00 KOSDAQ 유통 N N N N N 2355 -10 5 -0.42 21800755 9333 27.27 2390 2390 2310 3070 1660 2365 2335.88 0.08 0 -477 2411 2387 2341 2317 2271 2400 2330 399 705 500 1700 5 1 79721622 1877 -25.60 0.54 12 0.01 -92.00 4377.00 2595 20240226 -9.25 1601 20240806 47.10 2460 -4.27 20250221 1913 23.11 20250203 2485 -5.23 20240514 1601 47.10 20240806 0.15 N 080420 500 398 억 63380 N N 0 N 00 N
3 20250306 150629 57 100.00 KOSDAQ 유통 N N N N N 2360 -5 5 -0.21 19787195 8478 24.77 2390 2390 2310 3070 1660 2365 2333.95 0.08 0 -457 2411 2387 2341 2317 2271 2400 2330 399 705 500 1700 5 1 79721622 1881 -25.65 0.54 12 0.01 -92.00 4377.00 2595 20240226 -9.06 1601 20240806 47.41 2460 -4.07 20250221 1913 23.37 20250203 2485 -5.03 20240514 1601 47.41 20240806 0.15 N 080420 500 398 억 63380 N N 0 N 00 N
4 20250306 140628 57 100.00 KOSDAQ 유통 N N N N N 2350 -15 5 -0.63 17515420 7513 21.95 2390 2390 2310 3070 1660 2365 2331.35 0.08 0 -336 2411 2387 2341 2317 2271 2400 2330 399 705 500 1700 5 1 79721622 1873 -25.54 0.54 12 0.01 -92.00 4377.00 2595 20240226 -9.44 1601 20240806 46.78 2460 -4.47 20250221 1913 22.84 20250203 2485 -5.43 20240514 1601 46.78 20240806 0.15 N 080420 500 398 억 63380 N N 0 N 00 N
5 20250306 130630 57 100.00 KOSDAQ 유통 N N N N N 2350 -15 5 -0.63 14556735 6244 18.24 2390 2390 2310 3070 1660 2365 2331.32 0.08 0 -215 2411 2387 2341 2317 2271 2400 2330 399 705 500 1700 5 1 79721622 1873 -25.54 0.54 12 0.01 -92.00 4377.00 2595 20240226 -9.44 1601 20240806 46.78 2460 -4.47 20250221 1913 22.84 20250203 2485 -5.43 20240514 1601 46.78 20240806 0.15 N 080420 500 398 억 63380 N N 0 N 00 N
6 20250306 120628 57 100.00 KOSDAQ 유통 N N N N N 2330 -35 5 -1.48 11548985 4945 14.45 2390 2390 2310 3070 1660 2365 2335.49 0.08 0 -235 2411 2387 2341 2317 2271 2400 2330 399 705 500 1700 5 1 79721622 1858 -25.33 0.53 12 0.01 -92.00 4377.00 2595 20240226 -10.21 1601 20240806 45.53 2460 -5.28 20250221 1913 21.80 20250203 2485 -6.24 20240514 1601 45.53 20240806 0.15 N 080420 500 398 억 63380 N N 0 N 00 N
7 20250306 110626 57 100.00 KOSDAQ 유통 N N N N N 2315 -50 5 -2.11 7259695 3107 9.08 2390 2390 2315 3070 1660 2365 2336.56 0.08 0 -71 2411 2387 2341 2317 2271 2400 2330 399 705 500 1700 5 1 79721622 1846 -25.16 0.53 12 0.00 -92.00 4377.00 2595 20240226 -10.79 1601 20240806 44.60 2460 -5.89 20250221 1913 21.01 20250203 2485 -6.84 20240514 1601 44.60 20240806 0.15 N 080420 500 398 억 63380 N N 0 N 00 N
8 20250306 100628 57 100.00 KOSDAQ 유통 N N N N N 2320 -45 5 -1.90 4761700 2031 5.93 2390 2390 2320 3070 1660 2365 2344.51 0.08 0 -39 2411 2387 2341 2317 2271 2400 2330 399 705 500 1700 5 1 79721622 1850 -25.22 0.53 12 0.00 -92.00 4377.00 2595 20240226 -10.60 1601 20240806 44.91 2460 -5.69 20250221 1913 21.28 20250203 2485 -6.64 20240514 1601 44.91 20240806 0.15 N 080420 500 398 억 63380 N N 0 N 00 N
9 20250306 090632 57 100.00 KOSDAQ 유통 N N N N N 2375 10 2 0.42 1537370 649 1.90 2390 2390 2345 3070 1660 2365 2368.83 0.08 0 82 2411 2387 2341 2317 2271 2400 2330 399 705 500 1700 5 1 79721622 1893 -25.82 0.54 12 0.00 -92.00 4377.00 2595 20240226 -8.48 1601 20240806 48.34 2460 -3.46 20250221 1913 24.15 20250203 2485 -4.43 20240514 1601 48.34 20240806 0.15 N 080420 500 398 억 63380 N N 0 N 00 N
10 20250305 160622 57 100.00 KOSDAQ 유통 N N N N N 2365 40 2 1.72 79705395 34228 95.50 2340 2365 2295 3020 1630 2325 2328.66 0.08 0 -540 2361 2342 2306 2287 2251 2352 2297 399 695 500 1670 5 1 79721622 1885 -25.71 0.54 12 0.04 -92.00 4377.00 2595 20240226 -8.86 1601 20240806 47.72 2460 -3.86 20250221 1913 23.63 20250203 2485 -4.83 20240514 1601 47.72 20240806 0.15 N 080420 500 398 억 63920 N N 0 N 00 N
11 20250305 150624 57 100.00 KOSDAQ 유통 N N N N N 2340 15 2 0.65 72906075 31336 87.43 2340 2350 2295 3020 1630 2325 2326.59 0.08 0 -57 2361 2342 2306 2287 2251 2352 2297 399 695 500 1670 5 1 79721622 1865 -25.43 0.53 12 0.04 -92.00 4377.00 2595 20240226 -9.83 1601 20240806 46.16 2460 -4.88 20250221 1913 22.32 20250203 2485 -5.84 20240514 1601 46.16 20240806 0.15 N 080420 500 398 억 63920 N N 0 N 00 N
12 20250305 140623 57 100.00 KOSDAQ 유통 N N N N N 2340 15 2 0.65 72219185 31043 86.61 2340 2350 2295 3020 1630 2325 2326.42 0.08 0 188 2361 2342 2306 2287 2251 2352 2297 399 695 500 1670 5 1 79721622 1865 -25.43 0.53 12 0.04 -92.00 4377.00 2595 20240226 -9.83 1601 20240806 46.16 2460 -4.88 20250221 1913 22.32 20250203 2485 -5.84 20240514 1601 46.16 20240806 0.15 N 080420 500 398 억 63920 N N 0 N 00 N