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
104620/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
20250306,160732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-40,5,-0.79,84628540,16702,58.49,5040,5150,5020,6600,3560,5080,5066.98,1.42,0,-2193,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,798,13.48,1.98,12,0.11,374.00,2543.00,8000,20240527,-37.00,4150,20241115,21.45,5520,-8.70,20250213,4485,12.37,20250102,8000,-37.00,20240527,4150,21.45,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N
20250306,150730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-40,5,-0.79,75059720,14802,51.84,5040,5150,5020,6600,3560,5080,5070.92,1.42,0,-1899,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,798,13.48,1.98,12,0.09,374.00,2543.00,8000,20240527,-37.00,4150,20241115,21.45,5520,-8.70,20250213,4485,12.37,20250102,8000,-37.00,20240527,4150,21.45,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N
20250306,140730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,-50,5,-0.98,64611630,12733,44.59,5040,5150,5020,6600,3560,5080,5074.34,1.42,0,-1201,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,797,13.45,1.98,12,0.08,374.00,2543.00,8000,20240527,-37.12,4150,20241115,21.20,5520,-8.88,20250213,4485,12.15,20250102,8000,-37.12,20240527,4150,21.20,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N
20250306,130732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5070,-10,5,-0.20,51340380,10100,35.37,5040,5150,5040,6600,3560,5080,5083.21,1.42,0,-187,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,803,13.56,1.99,12,0.06,374.00,2543.00,8000,20240527,-36.62,4150,20241115,22.17,5520,-8.15,20250213,4485,13.04,20250102,8000,-36.62,20240527,4150,22.17,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N
20250306,120730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5070,-10,5,-0.20,35922870,7054,24.70,5040,5150,5040,6600,3560,5080,5092.55,1.42,0,633,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,803,13.56,1.99,12,0.04,374.00,2543.00,8000,20240527,-36.62,4150,20241115,22.17,5520,-8.15,20250213,4485,13.04,20250102,8000,-36.62,20240527,4150,22.17,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N
20250306,110727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5070,-10,5,-0.20,32464380,6372,22.32,5040,5150,5040,6600,3560,5080,5094.85,1.42,0,635,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,803,13.56,1.99,12,0.04,374.00,2543.00,8000,20240527,-36.62,4150,20241115,22.17,5520,-8.15,20250213,4485,13.04,20250102,8000,-36.62,20240527,4150,22.17,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N
20250306,100730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5080,0,3,0.00,27990160,5489,19.22,5040,5150,5040,6600,3560,5080,5099.32,1.42,0,459,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,805,13.58,2.00,12,0.03,374.00,2543.00,8000,20240527,-36.50,4150,20241115,22.41,5520,-7.97,20250213,4485,13.27,20250102,8000,-36.50,20240527,4150,22.41,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N
20250306,090733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5090,10,2,0.20,2779600,550,1.93,5040,5090,5040,6600,3560,5080,5053.82,1.42,0,326,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,806,13.61,2.00,12,0.00,374.00,2543.00,8000,20240527,-36.38,4150,20241115,22.65,5520,-7.79,20250213,4485,13.49,20250102,8000,-36.38,20240527,4150,22.65,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N
20250305,160722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5080,40,2,0.79,141724490,28073,125.42,5000,5080,5000,6550,3530,5040,5048.43,1.39,0,3284,5180,5110,5030,4960,4880,5145,4995,79,1510,500,3620,10,1,15842126,805,13.58,2.00,12,0.18,374.00,2543.00,8000,20240527,-36.50,4150,20241115,22.41,5520,-7.97,20250213,4485,13.27,20250102,8000,-36.50,20240527,4150,22.41,20241115,0.30,N,104620,500,79 억,,220967,N,N,0,N,00,N
20250305,150725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5070,30,2,0.60,136427960,27027,120.74,5000,5080,5000,6550,3530,5040,5047.84,1.39,0,3270,5180,5110,5030,4960,4880,5145,4995,79,1510,500,3620,10,1,15842126,803,13.56,1.99,12,0.17,374.00,2543.00,8000,20240527,-36.62,4150,20241115,22.17,5520,-8.15,20250213,4485,13.04,20250102,8000,-36.62,20240527,4150,22.17,20241115,0.30,N,104620,500,79 억,,220967,N,N,0,N,00,N
20250305,140724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,10,2,0.20,100497940,19931,89.04,5000,5080,5000,6550,3530,5040,5042.29,1.39,0,-1371,5180,5110,5030,4960,4880,5145,4995,79,1510,500,3620,10,1,15842126,800,13.50,1.99,12,0.13,374.00,2543.00,8000,20240527,-36.88,4150,20241115,21.69,5520,-8.51,20250213,4485,12.60,20250102,8000,-36.88,20240527,4150,21.69,20241115,0.30,N,104620,500,79 억,,220967,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 160732 57 100.00 KOSDAQ 일반서비스 N N N N N 5040 -40 5 -0.79 84628540 16702 58.49 5040 5150 5020 6600 3560 5080 5066.98 1.42 0 -2193 5133 5106 5053 5026 4973 5120 5040 79 1520 500 3650 10 1 15842126 798 13.48 1.98 12 0.11 374.00 2543.00 8000 20240527 -37.00 4150 20241115 21.45 5520 -8.70 20250213 4485 12.37 20250102 8000 -37.00 20240527 4150 21.45 20241115 0.33 N 104620 500 79 억 224184 N N 0 N 00 N
3 20250306 150730 57 100.00 KOSDAQ 일반서비스 N N N N N 5040 -40 5 -0.79 75059720 14802 51.84 5040 5150 5020 6600 3560 5080 5070.92 1.42 0 -1899 5133 5106 5053 5026 4973 5120 5040 79 1520 500 3650 10 1 15842126 798 13.48 1.98 12 0.09 374.00 2543.00 8000 20240527 -37.00 4150 20241115 21.45 5520 -8.70 20250213 4485 12.37 20250102 8000 -37.00 20240527 4150 21.45 20241115 0.33 N 104620 500 79 억 224184 N N 0 N 00 N
4 20250306 140730 57 100.00 KOSDAQ 일반서비스 N N N N N 5030 -50 5 -0.98 64611630 12733 44.59 5040 5150 5020 6600 3560 5080 5074.34 1.42 0 -1201 5133 5106 5053 5026 4973 5120 5040 79 1520 500 3650 10 1 15842126 797 13.45 1.98 12 0.08 374.00 2543.00 8000 20240527 -37.12 4150 20241115 21.20 5520 -8.88 20250213 4485 12.15 20250102 8000 -37.12 20240527 4150 21.20 20241115 0.33 N 104620 500 79 억 224184 N N 0 N 00 N
5 20250306 130732 57 100.00 KOSDAQ 일반서비스 N N N N N 5070 -10 5 -0.20 51340380 10100 35.37 5040 5150 5040 6600 3560 5080 5083.21 1.42 0 -187 5133 5106 5053 5026 4973 5120 5040 79 1520 500 3650 10 1 15842126 803 13.56 1.99 12 0.06 374.00 2543.00 8000 20240527 -36.62 4150 20241115 22.17 5520 -8.15 20250213 4485 13.04 20250102 8000 -36.62 20240527 4150 22.17 20241115 0.33 N 104620 500 79 억 224184 N N 0 N 00 N
6 20250306 120730 57 100.00 KOSDAQ 일반서비스 N N N N N 5070 -10 5 -0.20 35922870 7054 24.70 5040 5150 5040 6600 3560 5080 5092.55 1.42 0 633 5133 5106 5053 5026 4973 5120 5040 79 1520 500 3650 10 1 15842126 803 13.56 1.99 12 0.04 374.00 2543.00 8000 20240527 -36.62 4150 20241115 22.17 5520 -8.15 20250213 4485 13.04 20250102 8000 -36.62 20240527 4150 22.17 20241115 0.33 N 104620 500 79 억 224184 N N 0 N 00 N
7 20250306 110727 57 100.00 KOSDAQ 일반서비스 N N N N N 5070 -10 5 -0.20 32464380 6372 22.32 5040 5150 5040 6600 3560 5080 5094.85 1.42 0 635 5133 5106 5053 5026 4973 5120 5040 79 1520 500 3650 10 1 15842126 803 13.56 1.99 12 0.04 374.00 2543.00 8000 20240527 -36.62 4150 20241115 22.17 5520 -8.15 20250213 4485 13.04 20250102 8000 -36.62 20240527 4150 22.17 20241115 0.33 N 104620 500 79 억 224184 N N 0 N 00 N
8 20250306 100730 57 100.00 KOSDAQ 일반서비스 N N N N N 5080 0 3 0.00 27990160 5489 19.22 5040 5150 5040 6600 3560 5080 5099.32 1.42 0 459 5133 5106 5053 5026 4973 5120 5040 79 1520 500 3650 10 1 15842126 805 13.58 2.00 12 0.03 374.00 2543.00 8000 20240527 -36.50 4150 20241115 22.41 5520 -7.97 20250213 4485 13.27 20250102 8000 -36.50 20240527 4150 22.41 20241115 0.33 N 104620 500 79 억 224184 N N 0 N 00 N
9 20250306 090733 57 100.00 KOSDAQ 일반서비스 N N N N N 5090 10 2 0.20 2779600 550 1.93 5040 5090 5040 6600 3560 5080 5053.82 1.42 0 326 5133 5106 5053 5026 4973 5120 5040 79 1520 500 3650 10 1 15842126 806 13.61 2.00 12 0.00 374.00 2543.00 8000 20240527 -36.38 4150 20241115 22.65 5520 -7.79 20250213 4485 13.49 20250102 8000 -36.38 20240527 4150 22.65 20241115 0.33 N 104620 500 79 억 224184 N N 0 N 00 N
10 20250305 160722 57 100.00 KOSDAQ 일반서비스 N N N N N 5080 40 2 0.79 141724490 28073 125.42 5000 5080 5000 6550 3530 5040 5048.43 1.39 0 3284 5180 5110 5030 4960 4880 5145 4995 79 1510 500 3620 10 1 15842126 805 13.58 2.00 12 0.18 374.00 2543.00 8000 20240527 -36.50 4150 20241115 22.41 5520 -7.97 20250213 4485 13.27 20250102 8000 -36.50 20240527 4150 22.41 20241115 0.30 N 104620 500 79 억 220967 N N 0 N 00 N
11 20250305 150725 57 100.00 KOSDAQ 일반서비스 N N N N N 5070 30 2 0.60 136427960 27027 120.74 5000 5080 5000 6550 3530 5040 5047.84 1.39 0 3270 5180 5110 5030 4960 4880 5145 4995 79 1510 500 3620 10 1 15842126 803 13.56 1.99 12 0.17 374.00 2543.00 8000 20240527 -36.62 4150 20241115 22.17 5520 -8.15 20250213 4485 13.04 20250102 8000 -36.62 20240527 4150 22.17 20241115 0.30 N 104620 500 79 억 220967 N N 0 N 00 N
12 20250305 140724 57 100.00 KOSDAQ 일반서비스 N N N N N 5050 10 2 0.20 100497940 19931 89.04 5000 5080 5000 6550 3530 5040 5042.29 1.39 0 -1371 5180 5110 5030 4960 4880 5145 4995 79 1510 500 3620 10 1 15842126 800 13.50 1.99 12 0.13 374.00 2543.00 8000 20240527 -36.88 4150 20241115 21.69 5520 -8.51 20250213 4485 12.60 20250102 8000 -36.88 20240527 4150 21.69 20241115 0.30 N 104620 500 79 억 220967 N N 0 N 00 N