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
121440/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
20250306,160752,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3555,5,2,0.14,58873521,16580,86.72,3555,3600,3540,4615,2485,3550,3550.88,1.72,0,587,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1523,4.06,0.21,12,0.04,876.00,16671.00,4235,20241014,-16.06,3075,20240805,15.61,3665,-3.00,20250227,3335,6.60,20250203,4235,-16.06,20241014,3075,15.61,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N
20250306,150751,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,0,3,0.00,54881256,15457,80.85,3555,3600,3540,4615,2485,3550,3550.58,1.72,0,587,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1521,4.05,0.21,12,0.04,876.00,16671.00,4235,20241014,-16.17,3075,20240805,15.45,3665,-3.14,20250227,3335,6.45,20250203,4235,-16.17,20241014,3075,15.45,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N
20250306,140750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3545,-5,5,-0.14,47793501,13457,70.39,3555,3600,3545,4615,2485,3550,3551.57,1.72,0,372,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1519,4.05,0.21,12,0.03,876.00,16671.00,4235,20241014,-16.29,3075,20240805,15.28,3665,-3.27,20250227,3335,6.30,20250203,4235,-16.29,20241014,3075,15.28,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N
20250306,130752,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3555,5,2,0.14,41513696,11686,61.13,3555,3600,3545,4615,2485,3550,3552.43,1.72,0,328,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1523,4.06,0.21,12,0.03,876.00,16671.00,4235,20241014,-16.06,3075,20240805,15.61,3665,-3.00,20250227,3335,6.60,20250203,4235,-16.06,20241014,3075,15.61,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N
20250306,120750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,0,3,0.00,40430915,11381,59.53,3555,3600,3545,4615,2485,3550,3552.49,1.72,0,328,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1521,4.05,0.21,12,0.03,876.00,16671.00,4235,20241014,-16.17,3075,20240805,15.45,3665,-3.14,20250227,3335,6.45,20250203,4235,-16.17,20241014,3075,15.45,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N
20250306,110747,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3555,5,2,0.14,21548560,6055,31.67,3555,3600,3545,4615,2485,3550,3558.80,1.72,0,211,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1523,4.06,0.21,12,0.01,876.00,16671.00,4235,20241014,-16.06,3075,20240805,15.61,3665,-3.00,20250227,3335,6.60,20250203,4235,-16.06,20241014,3075,15.61,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N
20250306,100750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,0,3,0.00,12095335,3393,17.75,3555,3600,3550,4615,2485,3550,3564.79,1.72,0,-16,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1521,4.05,0.21,12,0.01,876.00,16671.00,4235,20241014,-16.17,3075,20240805,15.45,3665,-3.14,20250227,3335,6.45,20250203,4235,-16.17,20241014,3075,15.45,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N
20250306,090753,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3570,20,2,0.56,114395,32,0.17,3555,3600,3555,4615,2485,3550,3574.84,1.72,0,-3,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1529,4.08,0.21,12,0.00,876.00,16671.00,4235,20241014,-15.70,3075,20240805,16.10,3665,-2.59,20250227,3335,7.05,20250203,4235,-15.70,20241014,3075,16.10,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N
20250305,160742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,25,2,0.71,67590475,19118,66.13,3530,3550,3520,4580,2470,3525,3535.20,1.72,0,-2591,3598,3561,3533,3496,3468,3547,3482,214,1055,500,2530,5,1,42836818,1521,4.05,0.21,12,0.04,876.00,16671.00,4420,20240221,-19.68,3075,20240805,15.45,3665,-3.14,20250227,3335,6.45,20250203,4235,-16.17,20241014,3075,15.45,20240805,0.68,N,121440,500,214 억,,738743,N,N,0,N,00,N
20250305,150745,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3545,20,2,0.57,58932045,16679,57.69,3530,3550,3520,4580,2470,3525,3533.31,1.72,0,-2372,3598,3561,3533,3496,3468,3547,3482,214,1055,500,2530,5,1,42836818,1519,4.05,0.21,12,0.04,876.00,16671.00,4420,20240221,-19.80,3075,20240805,15.28,3665,-3.27,20250227,3335,6.30,20250203,4235,-16.29,20241014,3075,15.28,20240805,0.68,N,121440,500,214 억,,738743,N,N,0,N,00,N
20250305,140744,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,10,2,0.28,45290075,12828,44.37,3530,3550,3520,4580,2470,3525,3530.56,1.72,0,-1373,3598,3561,3533,3496,3468,3547,3482,214,1055,500,2530,5,1,42836818,1514,4.04,0.21,12,0.03,876.00,16671.00,4420,20240221,-20.02,3075,20240805,14.96,3665,-3.55,20250227,3335,6.00,20250203,4235,-16.53,20241014,3075,14.96,20240805,0.68,N,121440,500,214 억,,738743,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 160752 55 60.00 KOSDAQ 유통 N N N Y 60 N 3555 5 2 0.14 58873521 16580 86.72 3555 3600 3540 4615 2485 3550 3550.88 1.72 0 587 3570 3560 3540 3530 3510 3565 3535 214 1065 500 2550 5 1 42836818 1523 4.06 0.21 12 0.04 876.00 16671.00 4235 20241014 -16.06 3075 20240805 15.61 3665 -3.00 20250227 3335 6.60 20250203 4235 -16.06 20241014 3075 15.61 20240805 0.67 N 121440 500 214 억 736152 N N 0 N 00 N
3 20250306 150751 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 0 3 0.00 54881256 15457 80.85 3555 3600 3540 4615 2485 3550 3550.58 1.72 0 587 3570 3560 3540 3530 3510 3565 3535 214 1065 500 2550 5 1 42836818 1521 4.05 0.21 12 0.04 876.00 16671.00 4235 20241014 -16.17 3075 20240805 15.45 3665 -3.14 20250227 3335 6.45 20250203 4235 -16.17 20241014 3075 15.45 20240805 0.67 N 121440 500 214 억 736152 N N 0 N 00 N
4 20250306 140750 55 60.00 KOSDAQ 유통 N N N Y 60 N 3545 -5 5 -0.14 47793501 13457 70.39 3555 3600 3545 4615 2485 3550 3551.57 1.72 0 372 3570 3560 3540 3530 3510 3565 3535 214 1065 500 2550 5 1 42836818 1519 4.05 0.21 12 0.03 876.00 16671.00 4235 20241014 -16.29 3075 20240805 15.28 3665 -3.27 20250227 3335 6.30 20250203 4235 -16.29 20241014 3075 15.28 20240805 0.67 N 121440 500 214 억 736152 N N 0 N 00 N
5 20250306 130752 55 60.00 KOSDAQ 유통 N N N Y 60 N 3555 5 2 0.14 41513696 11686 61.13 3555 3600 3545 4615 2485 3550 3552.43 1.72 0 328 3570 3560 3540 3530 3510 3565 3535 214 1065 500 2550 5 1 42836818 1523 4.06 0.21 12 0.03 876.00 16671.00 4235 20241014 -16.06 3075 20240805 15.61 3665 -3.00 20250227 3335 6.60 20250203 4235 -16.06 20241014 3075 15.61 20240805 0.67 N 121440 500 214 억 736152 N N 0 N 00 N
6 20250306 120750 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 0 3 0.00 40430915 11381 59.53 3555 3600 3545 4615 2485 3550 3552.49 1.72 0 328 3570 3560 3540 3530 3510 3565 3535 214 1065 500 2550 5 1 42836818 1521 4.05 0.21 12 0.03 876.00 16671.00 4235 20241014 -16.17 3075 20240805 15.45 3665 -3.14 20250227 3335 6.45 20250203 4235 -16.17 20241014 3075 15.45 20240805 0.67 N 121440 500 214 억 736152 N N 0 N 00 N
7 20250306 110747 55 60.00 KOSDAQ 유통 N N N Y 60 N 3555 5 2 0.14 21548560 6055 31.67 3555 3600 3545 4615 2485 3550 3558.80 1.72 0 211 3570 3560 3540 3530 3510 3565 3535 214 1065 500 2550 5 1 42836818 1523 4.06 0.21 12 0.01 876.00 16671.00 4235 20241014 -16.06 3075 20240805 15.61 3665 -3.00 20250227 3335 6.60 20250203 4235 -16.06 20241014 3075 15.61 20240805 0.67 N 121440 500 214 억 736152 N N 0 N 00 N
8 20250306 100750 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 0 3 0.00 12095335 3393 17.75 3555 3600 3550 4615 2485 3550 3564.79 1.72 0 -16 3570 3560 3540 3530 3510 3565 3535 214 1065 500 2550 5 1 42836818 1521 4.05 0.21 12 0.01 876.00 16671.00 4235 20241014 -16.17 3075 20240805 15.45 3665 -3.14 20250227 3335 6.45 20250203 4235 -16.17 20241014 3075 15.45 20240805 0.67 N 121440 500 214 억 736152 N N 0 N 00 N
9 20250306 090753 55 60.00 KOSDAQ 유통 N N N Y 60 N 3570 20 2 0.56 114395 32 0.17 3555 3600 3555 4615 2485 3550 3574.84 1.72 0 -3 3570 3560 3540 3530 3510 3565 3535 214 1065 500 2550 5 1 42836818 1529 4.08 0.21 12 0.00 876.00 16671.00 4235 20241014 -15.70 3075 20240805 16.10 3665 -2.59 20250227 3335 7.05 20250203 4235 -15.70 20241014 3075 16.10 20240805 0.67 N 121440 500 214 억 736152 N N 0 N 00 N
10 20250305 160742 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 25 2 0.71 67590475 19118 66.13 3530 3550 3520 4580 2470 3525 3535.20 1.72 0 -2591 3598 3561 3533 3496 3468 3547 3482 214 1055 500 2530 5 1 42836818 1521 4.05 0.21 12 0.04 876.00 16671.00 4420 20240221 -19.68 3075 20240805 15.45 3665 -3.14 20250227 3335 6.45 20250203 4235 -16.17 20241014 3075 15.45 20240805 0.68 N 121440 500 214 억 738743 N N 0 N 00 N
11 20250305 150745 55 60.00 KOSDAQ 유통 N N N Y 60 N 3545 20 2 0.57 58932045 16679 57.69 3530 3550 3520 4580 2470 3525 3533.31 1.72 0 -2372 3598 3561 3533 3496 3468 3547 3482 214 1055 500 2530 5 1 42836818 1519 4.05 0.21 12 0.04 876.00 16671.00 4420 20240221 -19.80 3075 20240805 15.28 3665 -3.27 20250227 3335 6.30 20250203 4235 -16.29 20241014 3075 15.28 20240805 0.68 N 121440 500 214 억 738743 N N 0 N 00 N
12 20250305 140744 55 60.00 KOSDAQ 유통 N N N Y 60 N 3535 10 2 0.28 45290075 12828 44.37 3530 3550 3520 4580 2470 3525 3530.56 1.72 0 -1373 3598 3561 3533 3496 3468 3547 3482 214 1055 500 2530 5 1 42836818 1514 4.04 0.21 12 0.03 876.00 16671.00 4420 20240221 -20.02 3075 20240805 14.96 3665 -3.55 20250227 3335 6.00 20250203 4235 -16.53 20241014 3075 14.96 20240805 0.68 N 121440 500 214 억 738743 N N 0 N 00 N