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
130580/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
20250306,160805,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4605,-25,5,-0.54,53501318,11659,673.15,4615,4630,4565,6010,3245,4630,4588.84,43.73,0,237,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,709,6.83,0.78,12,0.08,674.00,5889.00,6140,20240223,-25.00,4565,20250306,0.88,4880,-5.64,20250206,4565,0.88,20250306,6120,-24.75,20240329,4565,0.88,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N
20250306,150803,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4605,-25,5,-0.54,53317118,11619,670.84,4615,4630,4565,6010,3245,4630,4588.79,43.73,0,249,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,709,6.83,0.78,12,0.08,674.00,5889.00,6140,20240223,-25.00,4565,20250306,0.88,4880,-5.64,20250206,4565,0.88,20250306,6120,-24.75,20240329,4565,0.88,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N
20250306,140803,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4610,-20,5,-0.43,52691378,11483,662.99,4615,4630,4565,6010,3245,4630,4588.64,43.73,0,249,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,710,6.84,0.78,12,0.07,674.00,5889.00,6140,20240223,-24.92,4565,20250306,0.99,4880,-5.53,20250206,4565,0.99,20250306,6120,-24.67,20240329,4565,0.99,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N
20250306,130804,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4605,-25,5,-0.54,51876558,11306,652.77,4615,4630,4565,6010,3245,4630,4588.41,43.73,0,249,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,709,6.83,0.78,12,0.07,674.00,5889.00,6140,20240223,-25.00,4565,20250306,0.88,4880,-5.64,20250206,4565,0.88,20250306,6120,-24.75,20240329,4565,0.88,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N
20250306,120803,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4600,-30,5,-0.65,50238678,10950,632.22,4615,4630,4565,6010,3245,4630,4588.01,43.73,0,249,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,708,6.82,0.78,12,0.07,674.00,5889.00,6140,20240223,-25.08,4565,20250306,0.77,4880,-5.74,20250206,4565,0.77,20250306,6120,-24.84,20240329,4565,0.77,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N
20250306,110800,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4600,-30,5,-0.65,48320745,10533,608.14,4615,4630,4565,6010,3245,4630,4587.56,43.73,0,249,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,708,6.82,0.78,12,0.07,674.00,5889.00,6140,20240223,-25.08,4565,20250306,0.77,4880,-5.74,20250206,4565,0.77,20250306,6120,-24.84,20240329,4565,0.77,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N
20250306,100802,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4590,-40,5,-0.86,39350410,8582,495.50,4615,4630,4565,6010,3245,4630,4585.23,43.73,0,249,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,707,6.81,0.78,12,0.06,674.00,5889.00,6140,20240223,-25.24,4565,20250306,0.55,4880,-5.94,20250206,4565,0.55,20250306,6120,-25.00,20240329,4565,0.55,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N
20250306,090806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,0,3,0.00,766810,166,9.58,4615,4630,4615,6010,3245,4630,4619.34,43.73,0,1,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,713,6.87,0.79,12,0.00,674.00,5889.00,6140,20240223,-24.59,4565,20250304,1.42,4880,-5.12,20250206,4565,1.42,20250304,6120,-24.35,20240329,4565,1.42,20250304,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N
20250305,160755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-15,5,-0.32,8020645,1732,9.41,4660,4665,4615,6030,3255,4645,4630.86,43.74,0,-486,4758,4701,4633,4576,4508,4730,4605,77,1385,500,3340,5,1,15400000,713,6.87,0.79,12,0.01,674.00,5889.00,6140,20240223,-24.59,4565,20250304,1.42,4880,-5.12,20250206,4565,1.42,20250304,6120,-24.35,20240329,4565,1.42,20250304,0.09,N,130580,500,77 억,,6735670,N,N,0,N,00,N
20250305,150758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-5,5,-0.11,7594285,1640,8.91,4660,4665,4615,6030,3255,4645,4630.66,43.74,0,-484,4758,4701,4633,4576,4508,4730,4605,77,1385,500,3340,5,1,15400000,715,6.88,0.79,12,0.01,674.00,5889.00,6140,20240223,-24.43,4565,20250304,1.64,4880,-4.92,20250206,4565,1.64,20250304,6120,-24.18,20240329,4565,1.64,20250304,0.09,N,130580,500,77 억,,6735670,N,N,0,N,00,N
20250305,140757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4635,-10,5,-0.22,7186015,1552,8.43,4660,4665,4615,6030,3255,4645,4630.16,43.74,0,-485,4758,4701,4633,4576,4508,4730,4605,77,1385,500,3340,5,1,15400000,714,6.88,0.79,12,0.01,674.00,5889.00,6140,20240223,-24.51,4565,20250304,1.53,4880,-5.02,20250206,4565,1.53,20250304,6120,-24.26,20240329,4565,1.53,20250304,0.09,N,130580,500,77 억,,6735670,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 160805 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4605 -25 5 -0.54 53501318 11659 673.15 4615 4630 4565 6010 3245 4630 4588.84 43.73 0 237 4686 4657 4636 4607 4586 4647 4597 77 1380 500 3330 5 1 15400000 709 6.83 0.78 12 0.08 674.00 5889.00 6140 20240223 -25.00 4565 20250306 0.88 4880 -5.64 20250206 4565 0.88 20250306 6120 -24.75 20240329 4565 0.88 20250306 0.09 N 130580 500 77 억 6734679 N N 0 N 00 N
3 20250306 150803 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4605 -25 5 -0.54 53317118 11619 670.84 4615 4630 4565 6010 3245 4630 4588.79 43.73 0 249 4686 4657 4636 4607 4586 4647 4597 77 1380 500 3330 5 1 15400000 709 6.83 0.78 12 0.08 674.00 5889.00 6140 20240223 -25.00 4565 20250306 0.88 4880 -5.64 20250206 4565 0.88 20250306 6120 -24.75 20240329 4565 0.88 20250306 0.09 N 130580 500 77 억 6734679 N N 0 N 00 N
4 20250306 140803 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4610 -20 5 -0.43 52691378 11483 662.99 4615 4630 4565 6010 3245 4630 4588.64 43.73 0 249 4686 4657 4636 4607 4586 4647 4597 77 1380 500 3330 5 1 15400000 710 6.84 0.78 12 0.07 674.00 5889.00 6140 20240223 -24.92 4565 20250306 0.99 4880 -5.53 20250206 4565 0.99 20250306 6120 -24.67 20240329 4565 0.99 20250306 0.09 N 130580 500 77 억 6734679 N N 0 N 00 N
5 20250306 130804 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4605 -25 5 -0.54 51876558 11306 652.77 4615 4630 4565 6010 3245 4630 4588.41 43.73 0 249 4686 4657 4636 4607 4586 4647 4597 77 1380 500 3330 5 1 15400000 709 6.83 0.78 12 0.07 674.00 5889.00 6140 20240223 -25.00 4565 20250306 0.88 4880 -5.64 20250206 4565 0.88 20250306 6120 -24.75 20240329 4565 0.88 20250306 0.09 N 130580 500 77 억 6734679 N N 0 N 00 N
6 20250306 120803 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4600 -30 5 -0.65 50238678 10950 632.22 4615 4630 4565 6010 3245 4630 4588.01 43.73 0 249 4686 4657 4636 4607 4586 4647 4597 77 1380 500 3330 5 1 15400000 708 6.82 0.78 12 0.07 674.00 5889.00 6140 20240223 -25.08 4565 20250306 0.77 4880 -5.74 20250206 4565 0.77 20250306 6120 -24.84 20240329 4565 0.77 20250306 0.09 N 130580 500 77 억 6734679 N N 0 N 00 N
7 20250306 110800 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4600 -30 5 -0.65 48320745 10533 608.14 4615 4630 4565 6010 3245 4630 4587.56 43.73 0 249 4686 4657 4636 4607 4586 4647 4597 77 1380 500 3330 5 1 15400000 708 6.82 0.78 12 0.07 674.00 5889.00 6140 20240223 -25.08 4565 20250306 0.77 4880 -5.74 20250206 4565 0.77 20250306 6120 -24.84 20240329 4565 0.77 20250306 0.09 N 130580 500 77 억 6734679 N N 0 N 00 N
8 20250306 100802 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4590 -40 5 -0.86 39350410 8582 495.50 4615 4630 4565 6010 3245 4630 4585.23 43.73 0 249 4686 4657 4636 4607 4586 4647 4597 77 1380 500 3330 5 1 15400000 707 6.81 0.78 12 0.06 674.00 5889.00 6140 20240223 -25.24 4565 20250306 0.55 4880 -5.94 20250206 4565 0.55 20250306 6120 -25.00 20240329 4565 0.55 20250306 0.09 N 130580 500 77 억 6734679 N N 0 N 00 N
9 20250306 090806 57 100.00 KOSDAQ 일반서비스 N N N N N 4630 0 3 0.00 766810 166 9.58 4615 4630 4615 6010 3245 4630 4619.34 43.73 0 1 4686 4657 4636 4607 4586 4647 4597 77 1380 500 3330 5 1 15400000 713 6.87 0.79 12 0.00 674.00 5889.00 6140 20240223 -24.59 4565 20250304 1.42 4880 -5.12 20250206 4565 1.42 20250304 6120 -24.35 20240329 4565 1.42 20250304 0.09 N 130580 500 77 억 6734679 N N 0 N 00 N
10 20250305 160755 57 100.00 KOSDAQ 일반서비스 N N N N N 4630 -15 5 -0.32 8020645 1732 9.41 4660 4665 4615 6030 3255 4645 4630.86 43.74 0 -486 4758 4701 4633 4576 4508 4730 4605 77 1385 500 3340 5 1 15400000 713 6.87 0.79 12 0.01 674.00 5889.00 6140 20240223 -24.59 4565 20250304 1.42 4880 -5.12 20250206 4565 1.42 20250304 6120 -24.35 20240329 4565 1.42 20250304 0.09 N 130580 500 77 억 6735670 N N 0 N 00 N
11 20250305 150758 57 100.00 KOSDAQ 일반서비스 N N N N N 4640 -5 5 -0.11 7594285 1640 8.91 4660 4665 4615 6030 3255 4645 4630.66 43.74 0 -484 4758 4701 4633 4576 4508 4730 4605 77 1385 500 3340 5 1 15400000 715 6.88 0.79 12 0.01 674.00 5889.00 6140 20240223 -24.43 4565 20250304 1.64 4880 -4.92 20250206 4565 1.64 20250304 6120 -24.18 20240329 4565 1.64 20250304 0.09 N 130580 500 77 억 6735670 N N 0 N 00 N
12 20250305 140757 57 100.00 KOSDAQ 일반서비스 N N N N N 4635 -10 5 -0.22 7186015 1552 8.43 4660 4665 4615 6030 3255 4645 4630.16 43.74 0 -485 4758 4701 4633 4576 4508 4730 4605 77 1385 500 3340 5 1 15400000 714 6.88 0.79 12 0.01 674.00 5889.00 6140 20240223 -24.51 4565 20250304 1.53 4880 -5.02 20250206 4565 1.53 20250304 6120 -24.26 20240329 4565 1.53 20250304 0.09 N 130580 500 77 억 6735670 N N 0 N 00 N