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
142210/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
20250306,160819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,10,2,0.19,338094085,63954,54.02,5320,5380,5220,6870,3710,5290,5286.49,0.59,0,-19227,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1020,5.46,0.93,12,0.33,970.00,5719.00,7700,20240514,-31.17,4135,20241210,28.17,6080,-12.83,20250217,4950,7.07,20250102,7700,-31.17,20240514,4135,28.17,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N
20250306,150817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,0,3,0.00,315684095,59722,50.45,5320,5380,5220,6870,3710,5290,5285.89,0.59,0,-19482,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1018,5.45,0.92,12,0.31,970.00,5719.00,7700,20240514,-31.30,4135,20241210,27.93,6080,-12.99,20250217,4950,6.87,20250102,7700,-31.30,20240514,4135,27.93,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N
20250306,140817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,0,3,0.00,247754415,46873,39.60,5320,5380,5220,6870,3710,5290,5285.65,0.59,0,-12832,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1018,5.45,0.92,12,0.24,970.00,5719.00,7700,20240514,-31.30,4135,20241210,27.93,6080,-12.99,20250217,4950,6.87,20250102,7700,-31.30,20240514,4135,27.93,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N
20250306,130818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-40,5,-0.76,218537345,41319,34.90,5320,5380,5220,6870,3710,5290,5289.03,0.59,0,-11902,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1010,5.41,0.92,12,0.21,970.00,5719.00,7700,20240514,-31.82,4135,20241210,26.96,6080,-13.65,20250217,4950,6.06,20250102,7700,-31.82,20240514,4135,26.96,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N
20250306,120816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-20,5,-0.38,196999045,37219,31.44,5320,5380,5220,6870,3710,5290,5292.97,0.59,0,-10860,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1014,5.43,0.92,12,0.19,970.00,5719.00,7700,20240514,-31.56,4135,20241210,27.45,6080,-13.32,20250217,4950,6.46,20250102,7700,-31.56,20240514,4135,27.45,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N
20250306,110814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,10,2,0.19,125468555,23629,19.96,5320,5380,5270,6870,3710,5290,5309.94,0.59,0,-10060,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1020,5.46,0.93,12,0.12,970.00,5719.00,7700,20240514,-31.17,4135,20241210,28.17,6080,-12.83,20250217,4950,7.07,20250102,7700,-31.17,20240514,4135,28.17,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N
20250306,100816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,0,3,0.00,93501735,17600,14.87,5320,5380,5270,6870,3710,5290,5312.60,0.59,0,-8060,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1018,5.45,0.92,12,0.09,970.00,5719.00,7700,20240514,-31.30,4135,20241210,27.93,6080,-12.99,20250217,4950,6.87,20250102,7700,-31.30,20240514,4135,27.93,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N
20250306,090820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5315,25,2,0.47,10804575,2038,1.72,5320,5340,5270,6870,3710,5290,5301.56,0.59,0,-1691,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1023,5.48,0.93,12,0.01,970.00,5719.00,7700,20240514,-30.97,4135,20241210,28.54,6080,-12.58,20250217,4950,7.37,20250102,7700,-30.97,20240514,4135,28.54,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N
20250305,160808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,130,2,2.52,609837140,116860,48.62,5160,5310,5110,6700,3620,5160,5217.15,0.43,0,24690,5460,5310,5185,5035,4910,5247,4972,96,1540,500,3710,10,1,19246092,1018,5.45,0.92,12,0.61,970.00,5719.00,7700,20240514,-31.30,4135,20241210,27.93,6080,-12.99,20250217,4950,6.87,20250102,7700,-31.30,20240514,4135,27.93,20241210,3.38,N,142210,500,96 억,,81915,N,N,0,N,00,N
20250305,150811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,130,2,2.52,558841930,107213,44.61,5160,5310,5110,6700,3620,5160,5212.45,0.43,0,23268,5460,5310,5185,5035,4910,5247,4972,96,1540,500,3710,10,1,19246092,1018,5.45,0.92,12,0.56,970.00,5719.00,7700,20240514,-31.30,4135,20241210,27.93,6080,-12.99,20250217,4950,6.87,20250102,7700,-31.30,20240514,4135,27.93,20241210,3.38,N,142210,500,96 억,,81915,N,N,0,N,00,N
20250305,140810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,100,2,1.94,486425500,93508,38.91,5160,5280,5110,6700,3620,5160,5201.97,0.43,0,20058,5460,5310,5185,5035,4910,5247,4972,96,1540,500,3710,10,1,19246092,1012,5.42,0.92,12,0.49,970.00,5719.00,7700,20240514,-31.69,4135,20241210,27.21,6080,-13.49,20250217,4950,6.26,20250102,7700,-31.69,20240514,4135,27.21,20241210,3.38,N,142210,500,96 억,,81915,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 160819 57 100.00 KOSDAQ 유통 N N N N N 5300 10 2 0.19 338094085 63954 54.02 5320 5380 5220 6870 3710 5290 5286.49 0.59 0 -19227 5436 5362 5236 5162 5036 5400 5200 96 1580 500 3800 10 1 19246092 1020 5.46 0.93 12 0.33 970.00 5719.00 7700 20240514 -31.17 4135 20241210 28.17 6080 -12.83 20250217 4950 7.07 20250102 7700 -31.17 20240514 4135 28.17 20241210 3.33 N 142210 500 96 억 112791 N N 0 N 00 N
3 20250306 150817 57 100.00 KOSDAQ 유통 N N N N N 5290 0 3 0.00 315684095 59722 50.45 5320 5380 5220 6870 3710 5290 5285.89 0.59 0 -19482 5436 5362 5236 5162 5036 5400 5200 96 1580 500 3800 10 1 19246092 1018 5.45 0.92 12 0.31 970.00 5719.00 7700 20240514 -31.30 4135 20241210 27.93 6080 -12.99 20250217 4950 6.87 20250102 7700 -31.30 20240514 4135 27.93 20241210 3.33 N 142210 500 96 억 112791 N N 0 N 00 N
4 20250306 140817 57 100.00 KOSDAQ 유통 N N N N N 5290 0 3 0.00 247754415 46873 39.60 5320 5380 5220 6870 3710 5290 5285.65 0.59 0 -12832 5436 5362 5236 5162 5036 5400 5200 96 1580 500 3800 10 1 19246092 1018 5.45 0.92 12 0.24 970.00 5719.00 7700 20240514 -31.30 4135 20241210 27.93 6080 -12.99 20250217 4950 6.87 20250102 7700 -31.30 20240514 4135 27.93 20241210 3.33 N 142210 500 96 억 112791 N N 0 N 00 N
5 20250306 130818 57 100.00 KOSDAQ 유통 N N N N N 5250 -40 5 -0.76 218537345 41319 34.90 5320 5380 5220 6870 3710 5290 5289.03 0.59 0 -11902 5436 5362 5236 5162 5036 5400 5200 96 1580 500 3800 10 1 19246092 1010 5.41 0.92 12 0.21 970.00 5719.00 7700 20240514 -31.82 4135 20241210 26.96 6080 -13.65 20250217 4950 6.06 20250102 7700 -31.82 20240514 4135 26.96 20241210 3.33 N 142210 500 96 억 112791 N N 0 N 00 N
6 20250306 120816 57 100.00 KOSDAQ 유통 N N N N N 5270 -20 5 -0.38 196999045 37219 31.44 5320 5380 5220 6870 3710 5290 5292.97 0.59 0 -10860 5436 5362 5236 5162 5036 5400 5200 96 1580 500 3800 10 1 19246092 1014 5.43 0.92 12 0.19 970.00 5719.00 7700 20240514 -31.56 4135 20241210 27.45 6080 -13.32 20250217 4950 6.46 20250102 7700 -31.56 20240514 4135 27.45 20241210 3.33 N 142210 500 96 억 112791 N N 0 N 00 N
7 20250306 110814 57 100.00 KOSDAQ 유통 N N N N N 5300 10 2 0.19 125468555 23629 19.96 5320 5380 5270 6870 3710 5290 5309.94 0.59 0 -10060 5436 5362 5236 5162 5036 5400 5200 96 1580 500 3800 10 1 19246092 1020 5.46 0.93 12 0.12 970.00 5719.00 7700 20240514 -31.17 4135 20241210 28.17 6080 -12.83 20250217 4950 7.07 20250102 7700 -31.17 20240514 4135 28.17 20241210 3.33 N 142210 500 96 억 112791 N N 0 N 00 N
8 20250306 100816 57 100.00 KOSDAQ 유통 N N N N N 5290 0 3 0.00 93501735 17600 14.87 5320 5380 5270 6870 3710 5290 5312.60 0.59 0 -8060 5436 5362 5236 5162 5036 5400 5200 96 1580 500 3800 10 1 19246092 1018 5.45 0.92 12 0.09 970.00 5719.00 7700 20240514 -31.30 4135 20241210 27.93 6080 -12.99 20250217 4950 6.87 20250102 7700 -31.30 20240514 4135 27.93 20241210 3.33 N 142210 500 96 억 112791 N N 0 N 00 N
9 20250306 090820 57 100.00 KOSDAQ 유통 N N N N N 5315 25 2 0.47 10804575 2038 1.72 5320 5340 5270 6870 3710 5290 5301.56 0.59 0 -1691 5436 5362 5236 5162 5036 5400 5200 96 1580 500 3800 10 1 19246092 1023 5.48 0.93 12 0.01 970.00 5719.00 7700 20240514 -30.97 4135 20241210 28.54 6080 -12.58 20250217 4950 7.37 20250102 7700 -30.97 20240514 4135 28.54 20241210 3.33 N 142210 500 96 억 112791 N N 0 N 00 N
10 20250305 160808 57 100.00 KOSDAQ 유통 N N N N N 5290 130 2 2.52 609837140 116860 48.62 5160 5310 5110 6700 3620 5160 5217.15 0.43 0 24690 5460 5310 5185 5035 4910 5247 4972 96 1540 500 3710 10 1 19246092 1018 5.45 0.92 12 0.61 970.00 5719.00 7700 20240514 -31.30 4135 20241210 27.93 6080 -12.99 20250217 4950 6.87 20250102 7700 -31.30 20240514 4135 27.93 20241210 3.38 N 142210 500 96 억 81915 N N 0 N 00 N
11 20250305 150811 57 100.00 KOSDAQ 유통 N N N N N 5290 130 2 2.52 558841930 107213 44.61 5160 5310 5110 6700 3620 5160 5212.45 0.43 0 23268 5460 5310 5185 5035 4910 5247 4972 96 1540 500 3710 10 1 19246092 1018 5.45 0.92 12 0.56 970.00 5719.00 7700 20240514 -31.30 4135 20241210 27.93 6080 -12.99 20250217 4950 6.87 20250102 7700 -31.30 20240514 4135 27.93 20241210 3.38 N 142210 500 96 억 81915 N N 0 N 00 N
12 20250305 140810 57 100.00 KOSDAQ 유통 N N N N N 5260 100 2 1.94 486425500 93508 38.91 5160 5280 5110 6700 3620 5160 5201.97 0.43 0 20058 5460 5310 5185 5035 4910 5247 4972 96 1540 500 3710 10 1 19246092 1012 5.42 0.92 12 0.49 970.00 5719.00 7700 20240514 -31.69 4135 20241210 27.21 6080 -13.49 20250217 4950 6.26 20250102 7700 -31.69 20240514 4135 27.21 20241210 3.38 N 142210 500 96 억 81915 N N 0 N 00 N