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
131220/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
20250306,160807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-50,5,-1.11,92141765,20342,151.55,4520,4550,4400,5870,3165,4520,4529.63,1.02,0,229,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,333,8.66,0.80,12,0.27,516.00,5569.00,7520,20240820,-40.56,4115,20241209,8.63,4840,-7.64,20250123,4390,1.82,20250131,7520,-40.56,20240820,4115,8.63,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N
20250306,150805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-70,5,-1.55,87350760,19268,143.54,4520,4550,4400,5870,3165,4520,4533.46,1.02,0,-755,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,332,8.62,0.80,12,0.26,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N
20250306,140805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-70,5,-1.55,85872345,18936,141.07,4520,4550,4400,5870,3165,4520,4534.87,1.02,0,-743,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,332,8.62,0.80,12,0.25,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N
20250306,130806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-70,5,-1.55,85787675,18917,140.93,4520,4550,4400,5870,3165,4520,4534.95,1.02,0,-743,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,332,8.62,0.80,12,0.25,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N
20250306,120805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-75,5,-1.66,85480615,18848,140.42,4520,4550,4400,5870,3165,4520,4535.26,1.02,0,-743,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,331,8.61,0.80,12,0.25,516.00,5569.00,7520,20240820,-40.89,4115,20241209,8.02,4840,-8.16,20250123,4390,1.25,20250131,7520,-40.89,20240820,4115,8.02,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N
20250306,110802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-60,5,-1.33,85123900,18768,139.82,4520,4550,4400,5870,3165,4520,4535.59,1.02,0,-743,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,332,8.64,0.80,12,0.25,516.00,5569.00,7520,20240820,-40.69,4115,20241209,8.38,4840,-7.85,20250123,4390,1.59,20250131,7520,-40.69,20240820,4115,8.38,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N
20250306,100804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,-55,5,-1.22,82854660,18257,136.01,4520,4550,4400,5870,3165,4520,4538.24,1.02,0,-704,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,333,8.65,0.80,12,0.24,516.00,5569.00,7520,20240820,-40.62,4115,20241209,8.51,4840,-7.75,20250123,4390,1.71,20250131,7520,-40.62,20240820,4115,8.51,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N
20250306,090808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,-35,5,-0.77,75484970,16595,123.63,4520,4550,4485,5870,3165,4520,4548.66,1.02,0,-443,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,334,8.69,0.81,12,0.22,516.00,5569.00,7520,20240820,-40.36,4115,20241209,8.99,4840,-7.33,20250123,4390,2.16,20250131,7520,-40.36,20240820,4115,8.99,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N
20250305,160757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,105,2,2.38,58555232,13224,166.70,4405,4520,4390,5730,3095,4415,4427.95,1.06,0,-3049,4465,4440,4425,4400,4385,4432,4392,37,1315,500,3000,5,1,7454490,337,8.76,0.81,12,0.18,516.00,5569.00,7520,20240820,-39.89,4115,20241209,9.84,4840,-6.61,20250123,4390,2.96,20250305,7520,-39.89,20240820,4115,9.84,20241209,1.80,N,131220,500,37 억,,78755,N,N,0,N,00,N
20250305,150800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,50,2,1.13,48641772,11010,138.79,4405,4500,4390,5730,3095,4415,4417.96,1.06,0,-2316,4465,4440,4425,4400,4385,4432,4392,37,1315,500,3000,5,1,7454490,333,8.65,0.80,12,0.15,516.00,5569.00,7520,20240820,-40.62,4115,20241209,8.51,4840,-7.75,20250123,4390,1.71,20250305,7520,-40.62,20240820,4115,8.51,20241209,1.80,N,131220,500,37 억,,78755,N,N,0,N,00,N
20250305,140759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-5,5,-0.11,28142687,6391,80.56,4405,4430,4390,5730,3095,4415,4403.49,1.06,0,-2559,4465,4440,4425,4400,4385,4432,4392,37,1315,500,3000,5,1,7454490,329,8.55,0.79,12,0.09,516.00,5569.00,7520,20240820,-41.36,4115,20241209,7.17,4840,-8.88,20250123,4390,0.46,20250305,7520,-41.36,20240820,4115,7.17,20241209,1.80,N,131220,500,37 억,,78755,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 160807 57 100.00 KOSDAQ 유통 N N N N N 4470 -50 5 -1.11 92141765 20342 151.55 4520 4550 4400 5870 3165 4520 4529.63 1.02 0 229 4606 4562 4476 4432 4346 4585 4455 37 1350 500 3070 5 1 7454490 333 8.66 0.80 12 0.27 516.00 5569.00 7520 20240820 -40.56 4115 20241209 8.63 4840 -7.64 20250123 4390 1.82 20250131 7520 -40.56 20240820 4115 8.63 20241209 1.78 N 131220 500 37 억 75706 N N 0 N 00 N
3 20250306 150805 57 100.00 KOSDAQ 유통 N N N N N 4450 -70 5 -1.55 87350760 19268 143.54 4520 4550 4400 5870 3165 4520 4533.46 1.02 0 -755 4606 4562 4476 4432 4346 4585 4455 37 1350 500 3070 5 1 7454490 332 8.62 0.80 12 0.26 516.00 5569.00 7520 20240820 -40.82 4115 20241209 8.14 4840 -8.06 20250123 4390 1.37 20250131 7520 -40.82 20240820 4115 8.14 20241209 1.78 N 131220 500 37 억 75706 N N 0 N 00 N
4 20250306 140805 57 100.00 KOSDAQ 유통 N N N N N 4450 -70 5 -1.55 85872345 18936 141.07 4520 4550 4400 5870 3165 4520 4534.87 1.02 0 -743 4606 4562 4476 4432 4346 4585 4455 37 1350 500 3070 5 1 7454490 332 8.62 0.80 12 0.25 516.00 5569.00 7520 20240820 -40.82 4115 20241209 8.14 4840 -8.06 20250123 4390 1.37 20250131 7520 -40.82 20240820 4115 8.14 20241209 1.78 N 131220 500 37 억 75706 N N 0 N 00 N
5 20250306 130806 57 100.00 KOSDAQ 유통 N N N N N 4450 -70 5 -1.55 85787675 18917 140.93 4520 4550 4400 5870 3165 4520 4534.95 1.02 0 -743 4606 4562 4476 4432 4346 4585 4455 37 1350 500 3070 5 1 7454490 332 8.62 0.80 12 0.25 516.00 5569.00 7520 20240820 -40.82 4115 20241209 8.14 4840 -8.06 20250123 4390 1.37 20250131 7520 -40.82 20240820 4115 8.14 20241209 1.78 N 131220 500 37 억 75706 N N 0 N 00 N
6 20250306 120805 57 100.00 KOSDAQ 유통 N N N N N 4445 -75 5 -1.66 85480615 18848 140.42 4520 4550 4400 5870 3165 4520 4535.26 1.02 0 -743 4606 4562 4476 4432 4346 4585 4455 37 1350 500 3070 5 1 7454490 331 8.61 0.80 12 0.25 516.00 5569.00 7520 20240820 -40.89 4115 20241209 8.02 4840 -8.16 20250123 4390 1.25 20250131 7520 -40.89 20240820 4115 8.02 20241209 1.78 N 131220 500 37 억 75706 N N 0 N 00 N
7 20250306 110802 57 100.00 KOSDAQ 유통 N N N N N 4460 -60 5 -1.33 85123900 18768 139.82 4520 4550 4400 5870 3165 4520 4535.59 1.02 0 -743 4606 4562 4476 4432 4346 4585 4455 37 1350 500 3070 5 1 7454490 332 8.64 0.80 12 0.25 516.00 5569.00 7520 20240820 -40.69 4115 20241209 8.38 4840 -7.85 20250123 4390 1.59 20250131 7520 -40.69 20240820 4115 8.38 20241209 1.78 N 131220 500 37 억 75706 N N 0 N 00 N
8 20250306 100804 57 100.00 KOSDAQ 유통 N N N N N 4465 -55 5 -1.22 82854660 18257 136.01 4520 4550 4400 5870 3165 4520 4538.24 1.02 0 -704 4606 4562 4476 4432 4346 4585 4455 37 1350 500 3070 5 1 7454490 333 8.65 0.80 12 0.24 516.00 5569.00 7520 20240820 -40.62 4115 20241209 8.51 4840 -7.75 20250123 4390 1.71 20250131 7520 -40.62 20240820 4115 8.51 20241209 1.78 N 131220 500 37 억 75706 N N 0 N 00 N
9 20250306 090808 57 100.00 KOSDAQ 유통 N N N N N 4485 -35 5 -0.77 75484970 16595 123.63 4520 4550 4485 5870 3165 4520 4548.66 1.02 0 -443 4606 4562 4476 4432 4346 4585 4455 37 1350 500 3070 5 1 7454490 334 8.69 0.81 12 0.22 516.00 5569.00 7520 20240820 -40.36 4115 20241209 8.99 4840 -7.33 20250123 4390 2.16 20250131 7520 -40.36 20240820 4115 8.99 20241209 1.78 N 131220 500 37 억 75706 N N 0 N 00 N
10 20250305 160757 57 100.00 KOSDAQ 유통 N N N N N 4520 105 2 2.38 58555232 13224 166.70 4405 4520 4390 5730 3095 4415 4427.95 1.06 0 -3049 4465 4440 4425 4400 4385 4432 4392 37 1315 500 3000 5 1 7454490 337 8.76 0.81 12 0.18 516.00 5569.00 7520 20240820 -39.89 4115 20241209 9.84 4840 -6.61 20250123 4390 2.96 20250305 7520 -39.89 20240820 4115 9.84 20241209 1.80 N 131220 500 37 억 78755 N N 0 N 00 N
11 20250305 150800 57 100.00 KOSDAQ 유통 N N N N N 4465 50 2 1.13 48641772 11010 138.79 4405 4500 4390 5730 3095 4415 4417.96 1.06 0 -2316 4465 4440 4425 4400 4385 4432 4392 37 1315 500 3000 5 1 7454490 333 8.65 0.80 12 0.15 516.00 5569.00 7520 20240820 -40.62 4115 20241209 8.51 4840 -7.75 20250123 4390 1.71 20250305 7520 -40.62 20240820 4115 8.51 20241209 1.80 N 131220 500 37 억 78755 N N 0 N 00 N
12 20250305 140759 57 100.00 KOSDAQ 유통 N N N N N 4410 -5 5 -0.11 28142687 6391 80.56 4405 4430 4390 5730 3095 4415 4403.49 1.06 0 -2559 4465 4440 4425 4400 4385 4432 4392 37 1315 500 3000 5 1 7454490 329 8.55 0.79 12 0.09 516.00 5569.00 7520 20240820 -41.36 4115 20241209 7.17 4840 -8.88 20250123 4390 0.46 20250305 7520 -41.36 20240820 4115 7.17 20241209 1.80 N 131220 500 37 억 78755 N N 0 N 00 N