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
140070/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
20250306,160816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-30,5,-1.13,110736005,42228,152.10,2655,2655,2605,3450,1860,2655,2622.34,0.87,0,-11707,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,971,16.72,0.50,12,0.11,157.00,5239.00,4260,20240404,-38.38,2390,20241210,9.83,3260,-19.48,20250131,2520,4.17,20250102,4260,-38.38,20240404,2390,9.83,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N
20250306,150814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-45,5,-1.69,101579550,38736,139.52,2655,2655,2605,3450,1860,2655,2622.36,0.87,0,-10672,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,965,16.62,0.50,12,0.10,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2520,3.57,20250102,4260,-38.73,20240404,2390,9.21,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N
20250306,140814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-20,5,-0.75,89963935,34297,123.53,2655,2655,2605,3450,1860,2655,2623.08,0.87,0,-8224,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,975,16.78,0.50,12,0.09,157.00,5239.00,4260,20240404,-38.15,2390,20241210,10.25,3260,-19.17,20250131,2520,4.56,20250102,4260,-38.15,20240404,2390,10.25,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N
20250306,130815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-35,5,-1.32,78216870,29818,107.40,2655,2655,2605,3450,1860,2655,2623.14,0.87,0,-4645,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,969,16.69,0.50,12,0.08,157.00,5239.00,4260,20240404,-38.50,2390,20241210,9.62,3260,-19.63,20250131,2520,3.97,20250102,4260,-38.50,20240404,2390,9.62,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N
20250306,120813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-25,5,-0.94,74133625,28263,101.80,2655,2655,2605,3450,1860,2655,2622.99,0.87,0,-3306,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,973,16.75,0.50,12,0.08,157.00,5239.00,4260,20240404,-38.26,2390,20241210,10.04,3260,-19.33,20250131,2520,4.37,20250102,4260,-38.26,20240404,2390,10.04,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N
20250306,110811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-45,5,-1.69,68903275,26270,94.62,2655,2655,2605,3450,1860,2655,2622.89,0.87,0,-3710,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,965,16.62,0.50,12,0.07,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2520,3.57,20250102,4260,-38.73,20240404,2390,9.21,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N
20250306,100813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-45,5,-1.69,42893995,16305,58.73,2655,2655,2605,3450,1860,2655,2630.73,0.87,0,-3601,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,965,16.62,0.50,12,0.04,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2520,3.57,20250102,4260,-38.73,20240404,2390,9.21,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N
20250306,090817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-10,5,-0.38,6991020,2636,9.49,2655,2655,2640,3450,1860,2655,2652.13,0.87,0,199,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,978,16.85,0.50,12,0.01,157.00,5239.00,4260,20240404,-37.91,2390,20241210,10.67,3260,-18.87,20250131,2520,4.96,20250102,4260,-37.91,20240404,2390,10.67,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N
20250305,160806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,75,2,2.91,71959451,27379,38.99,2580,2660,2580,3350,1810,2580,2627.85,0.83,0,14122,2683,2631,2598,2546,2513,2615,2530,37,770,100,1590,5,1,36988000,982,16.91,0.51,12,0.07,157.00,5239.00,4260,20240404,-37.68,2390,20241210,11.09,3260,-18.56,20250131,2520,5.36,20250102,4260,-37.68,20240404,2390,11.09,20241210,2.29,N,140070,100,36 억,,307458,N,N,0,N,00,N
20250305,150808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,75,2,2.91,66651016,25374,36.13,2580,2660,2580,3350,1810,2580,2626.74,0.83,0,14231,2683,2631,2598,2546,2513,2615,2530,37,770,100,1590,5,1,36988000,982,16.91,0.51,12,0.07,157.00,5239.00,4260,20240404,-37.68,2390,20241210,11.09,3260,-18.56,20250131,2520,5.36,20250102,4260,-37.68,20240404,2390,11.09,20241210,2.29,N,140070,100,36 억,,307458,N,N,0,N,00,N
20250305,140807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,55,2,2.13,51694613,19718,28.08,2580,2645,2580,3350,1810,2580,2621.70,0.83,0,11677,2683,2631,2598,2546,2513,2615,2530,37,770,100,1590,5,1,36988000,975,16.78,0.50,12,0.05,157.00,5239.00,4260,20240404,-38.15,2390,20241210,10.25,3260,-19.17,20250131,2520,4.56,20250102,4260,-38.15,20240404,2390,10.25,20241210,2.29,N,140070,100,36 억,,307458,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 160816 57 100.00 KOSDAQ 유통 N N N N N 2625 -30 5 -1.13 110736005 42228 152.10 2655 2655 2605 3450 1860 2655 2622.34 0.87 0 -11707 2711 2682 2631 2602 2551 2697 2617 37 795 100 1640 5 1 36988000 971 16.72 0.50 12 0.11 157.00 5239.00 4260 20240404 -38.38 2390 20241210 9.83 3260 -19.48 20250131 2520 4.17 20250102 4260 -38.38 20240404 2390 9.83 20241210 2.30 N 140070 100 36 억 321580 N N 0 N 00 N
3 20250306 150814 57 100.00 KOSDAQ 유통 N N N N N 2610 -45 5 -1.69 101579550 38736 139.52 2655 2655 2605 3450 1860 2655 2622.36 0.87 0 -10672 2711 2682 2631 2602 2551 2697 2617 37 795 100 1640 5 1 36988000 965 16.62 0.50 12 0.10 157.00 5239.00 4260 20240404 -38.73 2390 20241210 9.21 3260 -19.94 20250131 2520 3.57 20250102 4260 -38.73 20240404 2390 9.21 20241210 2.30 N 140070 100 36 억 321580 N N 0 N 00 N
4 20250306 140814 57 100.00 KOSDAQ 유통 N N N N N 2635 -20 5 -0.75 89963935 34297 123.53 2655 2655 2605 3450 1860 2655 2623.08 0.87 0 -8224 2711 2682 2631 2602 2551 2697 2617 37 795 100 1640 5 1 36988000 975 16.78 0.50 12 0.09 157.00 5239.00 4260 20240404 -38.15 2390 20241210 10.25 3260 -19.17 20250131 2520 4.56 20250102 4260 -38.15 20240404 2390 10.25 20241210 2.30 N 140070 100 36 억 321580 N N 0 N 00 N
5 20250306 130815 57 100.00 KOSDAQ 유통 N N N N N 2620 -35 5 -1.32 78216870 29818 107.40 2655 2655 2605 3450 1860 2655 2623.14 0.87 0 -4645 2711 2682 2631 2602 2551 2697 2617 37 795 100 1640 5 1 36988000 969 16.69 0.50 12 0.08 157.00 5239.00 4260 20240404 -38.50 2390 20241210 9.62 3260 -19.63 20250131 2520 3.97 20250102 4260 -38.50 20240404 2390 9.62 20241210 2.30 N 140070 100 36 억 321580 N N 0 N 00 N
6 20250306 120813 57 100.00 KOSDAQ 유통 N N N N N 2630 -25 5 -0.94 74133625 28263 101.80 2655 2655 2605 3450 1860 2655 2622.99 0.87 0 -3306 2711 2682 2631 2602 2551 2697 2617 37 795 100 1640 5 1 36988000 973 16.75 0.50 12 0.08 157.00 5239.00 4260 20240404 -38.26 2390 20241210 10.04 3260 -19.33 20250131 2520 4.37 20250102 4260 -38.26 20240404 2390 10.04 20241210 2.30 N 140070 100 36 억 321580 N N 0 N 00 N
7 20250306 110811 57 100.00 KOSDAQ 유통 N N N N N 2610 -45 5 -1.69 68903275 26270 94.62 2655 2655 2605 3450 1860 2655 2622.89 0.87 0 -3710 2711 2682 2631 2602 2551 2697 2617 37 795 100 1640 5 1 36988000 965 16.62 0.50 12 0.07 157.00 5239.00 4260 20240404 -38.73 2390 20241210 9.21 3260 -19.94 20250131 2520 3.57 20250102 4260 -38.73 20240404 2390 9.21 20241210 2.30 N 140070 100 36 억 321580 N N 0 N 00 N
8 20250306 100813 57 100.00 KOSDAQ 유통 N N N N N 2610 -45 5 -1.69 42893995 16305 58.73 2655 2655 2605 3450 1860 2655 2630.73 0.87 0 -3601 2711 2682 2631 2602 2551 2697 2617 37 795 100 1640 5 1 36988000 965 16.62 0.50 12 0.04 157.00 5239.00 4260 20240404 -38.73 2390 20241210 9.21 3260 -19.94 20250131 2520 3.57 20250102 4260 -38.73 20240404 2390 9.21 20241210 2.30 N 140070 100 36 억 321580 N N 0 N 00 N
9 20250306 090817 57 100.00 KOSDAQ 유통 N N N N N 2645 -10 5 -0.38 6991020 2636 9.49 2655 2655 2640 3450 1860 2655 2652.13 0.87 0 199 2711 2682 2631 2602 2551 2697 2617 37 795 100 1640 5 1 36988000 978 16.85 0.50 12 0.01 157.00 5239.00 4260 20240404 -37.91 2390 20241210 10.67 3260 -18.87 20250131 2520 4.96 20250102 4260 -37.91 20240404 2390 10.67 20241210 2.30 N 140070 100 36 억 321580 N N 0 N 00 N
10 20250305 160806 57 100.00 KOSDAQ 유통 N N N N N 2655 75 2 2.91 71959451 27379 38.99 2580 2660 2580 3350 1810 2580 2627.85 0.83 0 14122 2683 2631 2598 2546 2513 2615 2530 37 770 100 1590 5 1 36988000 982 16.91 0.51 12 0.07 157.00 5239.00 4260 20240404 -37.68 2390 20241210 11.09 3260 -18.56 20250131 2520 5.36 20250102 4260 -37.68 20240404 2390 11.09 20241210 2.29 N 140070 100 36 억 307458 N N 0 N 00 N
11 20250305 150808 57 100.00 KOSDAQ 유통 N N N N N 2655 75 2 2.91 66651016 25374 36.13 2580 2660 2580 3350 1810 2580 2626.74 0.83 0 14231 2683 2631 2598 2546 2513 2615 2530 37 770 100 1590 5 1 36988000 982 16.91 0.51 12 0.07 157.00 5239.00 4260 20240404 -37.68 2390 20241210 11.09 3260 -18.56 20250131 2520 5.36 20250102 4260 -37.68 20240404 2390 11.09 20241210 2.29 N 140070 100 36 억 307458 N N 0 N 00 N
12 20250305 140807 57 100.00 KOSDAQ 유통 N N N N N 2635 55 2 2.13 51694613 19718 28.08 2580 2645 2580 3350 1810 2580 2621.70 0.83 0 11677 2683 2631 2598 2546 2513 2615 2530 37 770 100 1590 5 1 36988000 975 16.78 0.50 12 0.05 157.00 5239.00 4260 20240404 -38.15 2390 20241210 10.25 3260 -19.17 20250131 2520 4.56 20250102 4260 -38.15 20240404 2390 10.25 20241210 2.29 N 140070 100 36 억 307458 N N 0 N 00 N