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
109960/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
20250306,160740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-3,5,-0.62,258047266,541028,45.90,477,489,471,624,336,480,476.96,0.35,0,-78445,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,958,5.89,0.19,12,0.27,81.00,2521.00,808,20240724,-40.97,402,20241209,18.66,588,-18.88,20250227,422,13.03,20250213,808,-40.97,20240724,402,18.66,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N
20250306,150738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,-2,5,-0.42,236806039,496314,42.10,477,489,471,624,336,480,477.13,0.35,0,-69024,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,960,5.90,0.19,12,0.25,81.00,2521.00,808,20240724,-40.84,402,20241209,18.91,588,-18.71,20250227,422,13.27,20250213,808,-40.84,20240724,402,18.91,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N
20250306,140738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,209855646,439650,37.30,477,489,471,624,336,480,477.32,0.35,0,-73653,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,956,5.88,0.19,12,0.22,81.00,2521.00,808,20240724,-41.09,402,20241209,18.41,588,-19.05,20250227,422,12.80,20250213,808,-41.09,20240724,402,18.41,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N
20250306,130740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,3,2,0.62,109522293,229003,19.43,477,489,471,624,336,480,478.26,0.35,0,-3232,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,970,5.96,0.19,12,0.11,81.00,2521.00,808,20240724,-40.22,402,20241209,20.15,588,-17.86,20250227,422,14.45,20250213,808,-40.22,20240724,402,20.15,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N
20250306,120738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,4,2,0.83,89910002,188277,15.97,477,489,471,624,336,480,477.54,0.35,0,-4340,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,972,5.98,0.19,12,0.09,81.00,2521.00,808,20240724,-40.10,402,20241209,20.40,588,-17.69,20250227,422,14.69,20250213,808,-40.10,20240724,402,20.40,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N
20250306,110735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,-2,5,-0.42,81149560,170070,14.43,477,489,471,624,336,480,477.15,0.35,0,-11074,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,960,5.90,0.19,12,0.08,81.00,2521.00,808,20240724,-40.84,402,20241209,18.91,588,-18.71,20250227,422,13.27,20250213,808,-40.84,20240724,402,18.91,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N
20250306,100738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,475,-5,5,-1.04,60034500,126135,10.70,477,489,471,624,336,480,475.95,0.35,0,-6403,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,954,5.86,0.19,12,0.06,81.00,2521.00,808,20240724,-41.21,402,20241209,18.16,588,-19.22,20250227,422,12.56,20250213,808,-41.21,20240724,402,18.16,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N
20250306,090741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,482,2,2,0.42,34969157,73284,6.22,477,489,472,624,336,480,477.17,0.35,0,2078,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,968,5.95,0.19,12,0.04,81.00,2521.00,808,20240724,-40.35,402,20241209,19.90,588,-18.03,20250227,422,14.22,20250213,808,-40.35,20240724,402,19.90,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N
20250305,160730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,-5,5,-1.03,559392055,1176373,60.73,479,499,468,630,340,485,475.52,0.23,0,302570,546,515,498,467,450,507,459,1004,145,500,320,1,1,200789269,964,5.93,0.19,12,0.59,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,588,-18.37,20250227,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,1.46,N,109960,500,1003 억,,454774,N,N,0,N,00,N
20250305,150733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,-5,5,-1.03,554161422,1165476,60.16,479,499,468,630,340,485,475.48,0.23,0,304883,546,515,498,467,450,507,459,1004,145,500,320,1,1,200789269,964,5.93,0.19,12,0.58,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,588,-18.37,20250227,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,1.46,N,109960,500,1003 억,,454774,N,N,0,N,00,N
20250305,140732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-8,5,-1.65,468759475,985051,50.85,479,499,468,630,340,485,475.87,0.23,0,267805,546,515,498,467,450,507,459,1004,145,500,320,1,1,200789269,958,5.89,0.19,12,0.49,81.00,2521.00,808,20240724,-40.97,402,20241209,18.66,588,-18.88,20250227,422,13.03,20250213,808,-40.97,20240724,402,18.66,20241209,1.46,N,109960,500,1003 억,,454774,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 160740 57 100.00 KOSDAQ 유통 N N N N N 477 -3 5 -0.62 258047266 541028 45.90 477 489 471 624 336 480 476.96 0.35 0 -78445 513 496 482 465 451 505 474 1004 144 500 320 1 1 200789269 958 5.89 0.19 12 0.27 81.00 2521.00 808 20240724 -40.97 402 20241209 18.66 588 -18.88 20250227 422 13.03 20250213 808 -40.97 20240724 402 18.66 20241209 1.32 N 109960 500 1003 억 695734 N N 0 N 00 N
3 20250306 150738 57 100.00 KOSDAQ 유통 N N N N N 478 -2 5 -0.42 236806039 496314 42.10 477 489 471 624 336 480 477.13 0.35 0 -69024 513 496 482 465 451 505 474 1004 144 500 320 1 1 200789269 960 5.90 0.19 12 0.25 81.00 2521.00 808 20240724 -40.84 402 20241209 18.91 588 -18.71 20250227 422 13.27 20250213 808 -40.84 20240724 402 18.91 20241209 1.32 N 109960 500 1003 억 695734 N N 0 N 00 N
4 20250306 140738 57 100.00 KOSDAQ 유통 N N N N N 476 -4 5 -0.83 209855646 439650 37.30 477 489 471 624 336 480 477.32 0.35 0 -73653 513 496 482 465 451 505 474 1004 144 500 320 1 1 200789269 956 5.88 0.19 12 0.22 81.00 2521.00 808 20240724 -41.09 402 20241209 18.41 588 -19.05 20250227 422 12.80 20250213 808 -41.09 20240724 402 18.41 20241209 1.32 N 109960 500 1003 억 695734 N N 0 N 00 N
5 20250306 130740 57 100.00 KOSDAQ 유통 N N N N N 483 3 2 0.62 109522293 229003 19.43 477 489 471 624 336 480 478.26 0.35 0 -3232 513 496 482 465 451 505 474 1004 144 500 320 1 1 200789269 970 5.96 0.19 12 0.11 81.00 2521.00 808 20240724 -40.22 402 20241209 20.15 588 -17.86 20250227 422 14.45 20250213 808 -40.22 20240724 402 20.15 20241209 1.32 N 109960 500 1003 억 695734 N N 0 N 00 N
6 20250306 120738 57 100.00 KOSDAQ 유통 N N N N N 484 4 2 0.83 89910002 188277 15.97 477 489 471 624 336 480 477.54 0.35 0 -4340 513 496 482 465 451 505 474 1004 144 500 320 1 1 200789269 972 5.98 0.19 12 0.09 81.00 2521.00 808 20240724 -40.10 402 20241209 20.40 588 -17.69 20250227 422 14.69 20250213 808 -40.10 20240724 402 20.40 20241209 1.32 N 109960 500 1003 억 695734 N N 0 N 00 N
7 20250306 110735 57 100.00 KOSDAQ 유통 N N N N N 478 -2 5 -0.42 81149560 170070 14.43 477 489 471 624 336 480 477.15 0.35 0 -11074 513 496 482 465 451 505 474 1004 144 500 320 1 1 200789269 960 5.90 0.19 12 0.08 81.00 2521.00 808 20240724 -40.84 402 20241209 18.91 588 -18.71 20250227 422 13.27 20250213 808 -40.84 20240724 402 18.91 20241209 1.32 N 109960 500 1003 억 695734 N N 0 N 00 N
8 20250306 100738 57 100.00 KOSDAQ 유통 N N N N N 475 -5 5 -1.04 60034500 126135 10.70 477 489 471 624 336 480 475.95 0.35 0 -6403 513 496 482 465 451 505 474 1004 144 500 320 1 1 200789269 954 5.86 0.19 12 0.06 81.00 2521.00 808 20240724 -41.21 402 20241209 18.16 588 -19.22 20250227 422 12.56 20250213 808 -41.21 20240724 402 18.16 20241209 1.32 N 109960 500 1003 억 695734 N N 0 N 00 N
9 20250306 090741 57 100.00 KOSDAQ 유통 N N N N N 482 2 2 0.42 34969157 73284 6.22 477 489 472 624 336 480 477.17 0.35 0 2078 513 496 482 465 451 505 474 1004 144 500 320 1 1 200789269 968 5.95 0.19 12 0.04 81.00 2521.00 808 20240724 -40.35 402 20241209 19.90 588 -18.03 20250227 422 14.22 20250213 808 -40.35 20240724 402 19.90 20241209 1.32 N 109960 500 1003 억 695734 N N 0 N 00 N
10 20250305 160730 57 100.00 KOSDAQ 유통 N N N N N 480 -5 5 -1.03 559392055 1176373 60.73 479 499 468 630 340 485 475.52 0.23 0 302570 546 515 498 467 450 507 459 1004 145 500 320 1 1 200789269 964 5.93 0.19 12 0.59 81.00 2521.00 808 20240724 -40.59 402 20241209 19.40 588 -18.37 20250227 422 13.74 20250213 808 -40.59 20240724 402 19.40 20241209 1.46 N 109960 500 1003 억 454774 N N 0 N 00 N
11 20250305 150733 57 100.00 KOSDAQ 유통 N N N N N 480 -5 5 -1.03 554161422 1165476 60.16 479 499 468 630 340 485 475.48 0.23 0 304883 546 515 498 467 450 507 459 1004 145 500 320 1 1 200789269 964 5.93 0.19 12 0.58 81.00 2521.00 808 20240724 -40.59 402 20241209 19.40 588 -18.37 20250227 422 13.74 20250213 808 -40.59 20240724 402 19.40 20241209 1.46 N 109960 500 1003 억 454774 N N 0 N 00 N
12 20250305 140732 57 100.00 KOSDAQ 유통 N N N N N 477 -8 5 -1.65 468759475 985051 50.85 479 499 468 630 340 485 475.87 0.23 0 267805 546 515 498 467 450 507 459 1004 145 500 320 1 1 200789269 958 5.89 0.19 12 0.49 81.00 2521.00 808 20240724 -40.97 402 20241209 18.66 588 -18.88 20250227 422 13.03 20250213 808 -40.97 20240724 402 18.66 20241209 1.46 N 109960 500 1003 억 454774 N N 0 N 00 N