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
119830/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
20250306,160750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-140,5,-2.44,500102825,89035,221.68,5700,5740,5560,7460,4020,5740,5616.92,1.82,0,-18153,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1200,-16.00,0.83,12,0.42,-350.00,6770.00,8750,20240419,-36.00,4450,20241206,25.84,6290,-10.97,20250214,5250,6.67,20250210,8750,-36.00,20240419,4450,25.84,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N
20250306,150749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-160,5,-2.79,444763875,79120,197.00,5700,5740,5560,7460,4020,5740,5621.38,1.82,0,-14810,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1196,-15.94,0.82,12,0.37,-350.00,6770.00,8750,20240419,-36.23,4450,20241206,25.39,6290,-11.29,20250214,5250,6.29,20250210,8750,-36.23,20240419,4450,25.39,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N
20250306,140749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-140,5,-2.44,392232825,69692,173.52,5700,5740,5580,7460,4020,5740,5628.09,1.82,0,-11935,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1200,-16.00,0.83,12,0.33,-350.00,6770.00,8750,20240419,-36.00,4450,20241206,25.84,6290,-10.97,20250214,5250,6.67,20250210,8750,-36.00,20240419,4450,25.84,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N
20250306,130750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-110,5,-1.92,356498785,63317,157.65,5700,5740,5580,7460,4020,5740,5630.38,1.82,0,-13226,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1207,-16.09,0.83,12,0.30,-350.00,6770.00,8750,20240419,-35.66,4450,20241206,26.52,6290,-10.49,20250214,5250,7.24,20250210,8750,-35.66,20240419,4450,26.52,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N
20250306,120749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-100,5,-1.74,332589420,59062,147.06,5700,5740,5580,7460,4020,5740,5631.19,1.82,0,-10873,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1209,-16.11,0.83,12,0.28,-350.00,6770.00,8750,20240419,-35.54,4450,20241206,26.74,6290,-10.33,20250214,5250,7.43,20250210,8750,-35.54,20240419,4450,26.74,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N
20250306,110746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,-90,5,-1.57,290833020,51650,128.60,5700,5740,5580,7460,4020,5740,5630.84,1.82,0,-6809,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1211,-16.14,0.83,12,0.24,-350.00,6770.00,8750,20240419,-35.43,4450,20241206,26.97,6290,-10.17,20250214,5250,7.62,20250210,8750,-35.43,20240419,4450,26.97,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N
20250306,100748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-140,5,-2.44,215436640,38246,95.23,5700,5740,5580,7460,4020,5740,5632.92,1.82,0,-12811,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1200,-16.00,0.83,12,0.18,-350.00,6770.00,8750,20240419,-36.00,4450,20241206,25.84,6290,-10.97,20250214,5250,6.67,20250210,8750,-36.00,20240419,4450,25.84,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N
20250306,090752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-50,5,-0.87,31188170,5467,13.61,5700,5740,5690,7460,4020,5740,5704.81,1.82,0,-2240,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1220,-16.26,0.84,12,0.03,-350.00,6770.00,8750,20240419,-34.97,4450,20241206,27.87,6290,-9.54,20250214,5250,8.38,20250210,8750,-34.97,20240419,4450,27.87,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N
20250305,160741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,140,2,2.50,227166295,40161,35.01,5570,5790,5570,7280,3920,5600,5656.36,1.75,0,15646,5866,5732,5636,5502,5406,5685,5455,107,1680,500,4140,10,1,21434297,1230,-16.40,0.85,12,0.19,-350.00,6770.00,8750,20240419,-34.40,4450,20241206,28.99,6290,-8.74,20250214,5250,9.33,20250210,8750,-34.40,20240419,4450,28.99,20241206,4.27,N,119830,500,107 억,,375024,N,N,0,N,00,N
20250305,150744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,140,2,2.50,199515775,35332,30.80,5570,5790,5570,7280,3920,5600,5646.89,1.75,0,18264,5866,5732,5636,5502,5406,5685,5455,107,1680,500,4140,10,1,21434297,1230,-16.40,0.85,12,0.16,-350.00,6770.00,8750,20240419,-34.40,4450,20241206,28.99,6290,-8.74,20250214,5250,9.33,20250210,8750,-34.40,20240419,4450,28.99,20241206,4.27,N,119830,500,107 억,,375024,N,N,0,N,00,N
20250305,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5680,80,2,1.43,130214495,23147,20.18,5570,5700,5570,7280,3920,5600,5625.55,1.75,0,11550,5866,5732,5636,5502,5406,5685,5455,107,1680,500,4140,10,1,21434297,1217,-16.23,0.84,12,0.11,-350.00,6770.00,8750,20240419,-35.09,4450,20241206,27.64,6290,-9.70,20250214,5250,8.19,20250210,8750,-35.09,20240419,4450,27.64,20241206,4.27,N,119830,500,107 억,,375024,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 160750 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 -140 5 -2.44 500102825 89035 221.68 5700 5740 5560 7460 4020 5740 5616.92 1.82 0 -18153 5920 5830 5700 5610 5480 5875 5655 107 1720 500 4240 10 1 21434297 1200 -16.00 0.83 12 0.42 -350.00 6770.00 8750 20240419 -36.00 4450 20241206 25.84 6290 -10.97 20250214 5250 6.67 20250210 8750 -36.00 20240419 4450 25.84 20241206 4.32 N 119830 500 107 억 390682 N N 0 N 00 N
3 20250306 150749 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 -160 5 -2.79 444763875 79120 197.00 5700 5740 5560 7460 4020 5740 5621.38 1.82 0 -14810 5920 5830 5700 5610 5480 5875 5655 107 1720 500 4240 10 1 21434297 1196 -15.94 0.82 12 0.37 -350.00 6770.00 8750 20240419 -36.23 4450 20241206 25.39 6290 -11.29 20250214 5250 6.29 20250210 8750 -36.23 20240419 4450 25.39 20241206 4.32 N 119830 500 107 억 390682 N N 0 N 00 N
4 20250306 140749 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 -140 5 -2.44 392232825 69692 173.52 5700 5740 5580 7460 4020 5740 5628.09 1.82 0 -11935 5920 5830 5700 5610 5480 5875 5655 107 1720 500 4240 10 1 21434297 1200 -16.00 0.83 12 0.33 -350.00 6770.00 8750 20240419 -36.00 4450 20241206 25.84 6290 -10.97 20250214 5250 6.67 20250210 8750 -36.00 20240419 4450 25.84 20241206 4.32 N 119830 500 107 억 390682 N N 0 N 00 N
5 20250306 130750 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -110 5 -1.92 356498785 63317 157.65 5700 5740 5580 7460 4020 5740 5630.38 1.82 0 -13226 5920 5830 5700 5610 5480 5875 5655 107 1720 500 4240 10 1 21434297 1207 -16.09 0.83 12 0.30 -350.00 6770.00 8750 20240419 -35.66 4450 20241206 26.52 6290 -10.49 20250214 5250 7.24 20250210 8750 -35.66 20240419 4450 26.52 20241206 4.32 N 119830 500 107 억 390682 N N 0 N 00 N
6 20250306 120749 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -100 5 -1.74 332589420 59062 147.06 5700 5740 5580 7460 4020 5740 5631.19 1.82 0 -10873 5920 5830 5700 5610 5480 5875 5655 107 1720 500 4240 10 1 21434297 1209 -16.11 0.83 12 0.28 -350.00 6770.00 8750 20240419 -35.54 4450 20241206 26.74 6290 -10.33 20250214 5250 7.43 20250210 8750 -35.54 20240419 4450 26.74 20241206 4.32 N 119830 500 107 억 390682 N N 0 N 00 N
7 20250306 110746 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 -90 5 -1.57 290833020 51650 128.60 5700 5740 5580 7460 4020 5740 5630.84 1.82 0 -6809 5920 5830 5700 5610 5480 5875 5655 107 1720 500 4240 10 1 21434297 1211 -16.14 0.83 12 0.24 -350.00 6770.00 8750 20240419 -35.43 4450 20241206 26.97 6290 -10.17 20250214 5250 7.62 20250210 8750 -35.43 20240419 4450 26.97 20241206 4.32 N 119830 500 107 억 390682 N N 0 N 00 N
8 20250306 100748 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 -140 5 -2.44 215436640 38246 95.23 5700 5740 5580 7460 4020 5740 5632.92 1.82 0 -12811 5920 5830 5700 5610 5480 5875 5655 107 1720 500 4240 10 1 21434297 1200 -16.00 0.83 12 0.18 -350.00 6770.00 8750 20240419 -36.00 4450 20241206 25.84 6290 -10.97 20250214 5250 6.67 20250210 8750 -36.00 20240419 4450 25.84 20241206 4.32 N 119830 500 107 억 390682 N N 0 N 00 N
9 20250306 090752 57 100.00 KOSDAQ 일반서비스 N N N N N 5690 -50 5 -0.87 31188170 5467 13.61 5700 5740 5690 7460 4020 5740 5704.81 1.82 0 -2240 5920 5830 5700 5610 5480 5875 5655 107 1720 500 4240 10 1 21434297 1220 -16.26 0.84 12 0.03 -350.00 6770.00 8750 20240419 -34.97 4450 20241206 27.87 6290 -9.54 20250214 5250 8.38 20250210 8750 -34.97 20240419 4450 27.87 20241206 4.32 N 119830 500 107 억 390682 N N 0 N 00 N
10 20250305 160741 57 100.00 KOSDAQ 일반서비스 N N N N N 5740 140 2 2.50 227166295 40161 35.01 5570 5790 5570 7280 3920 5600 5656.36 1.75 0 15646 5866 5732 5636 5502 5406 5685 5455 107 1680 500 4140 10 1 21434297 1230 -16.40 0.85 12 0.19 -350.00 6770.00 8750 20240419 -34.40 4450 20241206 28.99 6290 -8.74 20250214 5250 9.33 20250210 8750 -34.40 20240419 4450 28.99 20241206 4.27 N 119830 500 107 억 375024 N N 0 N 00 N
11 20250305 150744 57 100.00 KOSDAQ 일반서비스 N N N N N 5740 140 2 2.50 199515775 35332 30.80 5570 5790 5570 7280 3920 5600 5646.89 1.75 0 18264 5866 5732 5636 5502 5406 5685 5455 107 1680 500 4140 10 1 21434297 1230 -16.40 0.85 12 0.16 -350.00 6770.00 8750 20240419 -34.40 4450 20241206 28.99 6290 -8.74 20250214 5250 9.33 20250210 8750 -34.40 20240419 4450 28.99 20241206 4.27 N 119830 500 107 억 375024 N N 0 N 00 N
12 20250305 140742 57 100.00 KOSDAQ 일반서비스 N N N N N 5680 80 2 1.43 130214495 23147 20.18 5570 5700 5570 7280 3920 5600 5625.55 1.75 0 11550 5866 5732 5636 5502 5406 5685 5455 107 1680 500 4140 10 1 21434297 1217 -16.23 0.84 12 0.11 -350.00 6770.00 8750 20240419 -35.09 4450 20241206 27.64 6290 -9.70 20250214 5250 8.19 20250210 8750 -35.09 20240419 4450 27.64 20241206 4.27 N 119830 500 107 억 375024 N N 0 N 00 N