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
159580/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
20250306,160830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,-30,5,-0.49,255206750,42140,45.99,6190,6190,6020,7950,4290,6120,6055.85,1.41,0,-7064,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1220,126.88,1.50,12,0.21,48.00,4070.00,7290,20240618,-16.46,3805,20240909,60.05,6420,-5.14,20250226,5440,11.95,20250210,7290,-16.46,20240618,3805,60.05,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N
20250306,150829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-80,5,-1.31,241083850,39812,43.44,6190,6190,6020,7950,4290,6120,6055.25,1.41,0,-7459,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1210,125.83,1.48,12,0.20,48.00,4070.00,7290,20240618,-17.15,3805,20240909,58.74,6420,-5.92,20250226,5440,11.03,20250210,7290,-17.15,20240618,3805,58.74,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N
20250306,140828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,-60,5,-0.98,187987180,31008,33.84,6190,6190,6020,7950,4290,6120,6062.18,1.41,0,-5389,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1214,126.25,1.49,12,0.15,48.00,4070.00,7290,20240618,-16.87,3805,20240909,59.26,6420,-5.61,20250226,5440,11.40,20250210,7290,-16.87,20240618,3805,59.26,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N
20250306,130829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-80,5,-1.31,175713740,28989,31.63,6190,6190,6020,7950,4290,6120,6061.01,1.41,0,-4862,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1210,125.83,1.48,12,0.14,48.00,4070.00,7290,20240618,-17.15,3805,20240909,58.74,6420,-5.92,20250226,5440,11.03,20250210,7290,-17.15,20240618,3805,58.74,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N
20250306,120828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-80,5,-1.31,135276250,22282,24.32,6190,6190,6020,7950,4290,6120,6070.68,1.41,0,-5983,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1210,125.83,1.48,12,0.11,48.00,4070.00,7290,20240618,-17.15,3805,20240909,58.74,6420,-5.92,20250226,5440,11.03,20250210,7290,-17.15,20240618,3805,58.74,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N
20250306,110825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,-10,5,-0.16,89152430,14673,16.01,6190,6190,6020,7950,4290,6120,6075.37,1.41,0,-4591,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1224,127.29,1.50,12,0.07,48.00,4070.00,7290,20240618,-16.19,3805,20240909,60.58,6420,-4.83,20250226,5440,12.32,20250210,7290,-16.19,20240618,3805,60.58,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N
20250306,100827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-70,5,-1.14,75710370,12472,13.61,6190,6190,6020,7950,4290,6120,6069.66,1.41,0,-4858,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1212,126.04,1.49,12,0.06,48.00,4070.00,7290,20240618,-17.01,3805,20240909,59.00,6420,-5.76,20250226,5440,11.21,20250210,7290,-17.01,20240618,3805,59.00,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N
20250306,090831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-90,5,-1.47,24729800,4058,4.43,6190,6190,6030,7950,4290,6120,6092.81,1.41,0,-2763,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1208,125.62,1.48,12,0.02,48.00,4070.00,7290,20240618,-17.28,3805,20240909,58.48,6420,-6.07,20250226,5440,10.85,20250210,7290,-17.28,20240618,3805,58.48,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N
20250305,160819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6120,280,2,4.79,539693905,89367,52.58,5840,6120,5750,7590,4090,5840,6038.96,1.38,0,6411,6113,5976,5853,5716,5593,5915,5655,100,1750,500,3730,10,1,20032636,1226,127.50,1.50,12,0.45,48.00,4070.00,7320,20240221,-16.39,3805,20240909,60.84,6420,-4.67,20250226,5440,12.50,20250210,7290,-16.05,20240618,3805,60.84,20240909,4.81,N,159580,500,100 억,,277261,N,N,0,N,00,N
20250305,150823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,270,2,4.62,516613485,85593,50.36,5840,6120,5750,7590,4090,5840,6035.70,1.38,0,6214,6113,5976,5853,5716,5593,5915,5655,100,1750,500,3730,10,1,20032636,1224,127.29,1.50,12,0.43,48.00,4070.00,7320,20240221,-16.53,3805,20240909,60.58,6420,-4.83,20250226,5440,12.32,20250210,7290,-16.19,20240618,3805,60.58,20240909,4.81,N,159580,500,100 억,,277261,N,N,0,N,00,N
20250305,140821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,230,2,3.94,360854425,60008,35.31,5840,6090,5750,7590,4090,5840,6013.44,1.38,0,350,6113,5976,5853,5716,5593,5915,5655,100,1750,500,3730,10,1,20032636,1216,126.46,1.49,12,0.30,48.00,4070.00,7320,20240221,-17.08,3805,20240909,59.53,6420,-5.45,20250226,5440,11.58,20250210,7290,-16.74,20240618,3805,59.53,20240909,4.81,N,159580,500,100 억,,277261,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 160830 57 100.00 KOSDAQ 유통 N N N N N 6090 -30 5 -0.49 255206750 42140 45.99 6190 6190 6020 7950 4290 6120 6055.85 1.41 0 -7064 6366 6242 5996 5872 5626 6305 5935 100 1830 500 3910 10 1 20032636 1220 126.88 1.50 12 0.21 48.00 4070.00 7290 20240618 -16.46 3805 20240909 60.05 6420 -5.14 20250226 5440 11.95 20250210 7290 -16.46 20240618 3805 60.05 20240909 4.79 N 159580 500 100 억 283339 N N 0 N 00 N
3 20250306 150829 57 100.00 KOSDAQ 유통 N N N N N 6040 -80 5 -1.31 241083850 39812 43.44 6190 6190 6020 7950 4290 6120 6055.25 1.41 0 -7459 6366 6242 5996 5872 5626 6305 5935 100 1830 500 3910 10 1 20032636 1210 125.83 1.48 12 0.20 48.00 4070.00 7290 20240618 -17.15 3805 20240909 58.74 6420 -5.92 20250226 5440 11.03 20250210 7290 -17.15 20240618 3805 58.74 20240909 4.79 N 159580 500 100 억 283339 N N 0 N 00 N
4 20250306 140828 57 100.00 KOSDAQ 유통 N N N N N 6060 -60 5 -0.98 187987180 31008 33.84 6190 6190 6020 7950 4290 6120 6062.18 1.41 0 -5389 6366 6242 5996 5872 5626 6305 5935 100 1830 500 3910 10 1 20032636 1214 126.25 1.49 12 0.15 48.00 4070.00 7290 20240618 -16.87 3805 20240909 59.26 6420 -5.61 20250226 5440 11.40 20250210 7290 -16.87 20240618 3805 59.26 20240909 4.79 N 159580 500 100 억 283339 N N 0 N 00 N
5 20250306 130829 57 100.00 KOSDAQ 유통 N N N N N 6040 -80 5 -1.31 175713740 28989 31.63 6190 6190 6020 7950 4290 6120 6061.01 1.41 0 -4862 6366 6242 5996 5872 5626 6305 5935 100 1830 500 3910 10 1 20032636 1210 125.83 1.48 12 0.14 48.00 4070.00 7290 20240618 -17.15 3805 20240909 58.74 6420 -5.92 20250226 5440 11.03 20250210 7290 -17.15 20240618 3805 58.74 20240909 4.79 N 159580 500 100 억 283339 N N 0 N 00 N
6 20250306 120828 57 100.00 KOSDAQ 유통 N N N N N 6040 -80 5 -1.31 135276250 22282 24.32 6190 6190 6020 7950 4290 6120 6070.68 1.41 0 -5983 6366 6242 5996 5872 5626 6305 5935 100 1830 500 3910 10 1 20032636 1210 125.83 1.48 12 0.11 48.00 4070.00 7290 20240618 -17.15 3805 20240909 58.74 6420 -5.92 20250226 5440 11.03 20250210 7290 -17.15 20240618 3805 58.74 20240909 4.79 N 159580 500 100 억 283339 N N 0 N 00 N
7 20250306 110825 57 100.00 KOSDAQ 유통 N N N N N 6110 -10 5 -0.16 89152430 14673 16.01 6190 6190 6020 7950 4290 6120 6075.37 1.41 0 -4591 6366 6242 5996 5872 5626 6305 5935 100 1830 500 3910 10 1 20032636 1224 127.29 1.50 12 0.07 48.00 4070.00 7290 20240618 -16.19 3805 20240909 60.58 6420 -4.83 20250226 5440 12.32 20250210 7290 -16.19 20240618 3805 60.58 20240909 4.79 N 159580 500 100 억 283339 N N 0 N 00 N
8 20250306 100827 57 100.00 KOSDAQ 유통 N N N N N 6050 -70 5 -1.14 75710370 12472 13.61 6190 6190 6020 7950 4290 6120 6069.66 1.41 0 -4858 6366 6242 5996 5872 5626 6305 5935 100 1830 500 3910 10 1 20032636 1212 126.04 1.49 12 0.06 48.00 4070.00 7290 20240618 -17.01 3805 20240909 59.00 6420 -5.76 20250226 5440 11.21 20250210 7290 -17.01 20240618 3805 59.00 20240909 4.79 N 159580 500 100 억 283339 N N 0 N 00 N
9 20250306 090831 57 100.00 KOSDAQ 유통 N N N N N 6030 -90 5 -1.47 24729800 4058 4.43 6190 6190 6030 7950 4290 6120 6092.81 1.41 0 -2763 6366 6242 5996 5872 5626 6305 5935 100 1830 500 3910 10 1 20032636 1208 125.62 1.48 12 0.02 48.00 4070.00 7290 20240618 -17.28 3805 20240909 58.48 6420 -6.07 20250226 5440 10.85 20250210 7290 -17.28 20240618 3805 58.48 20240909 4.79 N 159580 500 100 억 283339 N N 0 N 00 N
10 20250305 160819 57 100.00 KOSDAQ 유통 N N N N N 6120 280 2 4.79 539693905 89367 52.58 5840 6120 5750 7590 4090 5840 6038.96 1.38 0 6411 6113 5976 5853 5716 5593 5915 5655 100 1750 500 3730 10 1 20032636 1226 127.50 1.50 12 0.45 48.00 4070.00 7320 20240221 -16.39 3805 20240909 60.84 6420 -4.67 20250226 5440 12.50 20250210 7290 -16.05 20240618 3805 60.84 20240909 4.81 N 159580 500 100 억 277261 N N 0 N 00 N
11 20250305 150823 57 100.00 KOSDAQ 유통 N N N N N 6110 270 2 4.62 516613485 85593 50.36 5840 6120 5750 7590 4090 5840 6035.70 1.38 0 6214 6113 5976 5853 5716 5593 5915 5655 100 1750 500 3730 10 1 20032636 1224 127.29 1.50 12 0.43 48.00 4070.00 7320 20240221 -16.53 3805 20240909 60.58 6420 -4.83 20250226 5440 12.32 20250210 7290 -16.19 20240618 3805 60.58 20240909 4.81 N 159580 500 100 억 277261 N N 0 N 00 N
12 20250305 140821 57 100.00 KOSDAQ 유통 N N N N N 6070 230 2 3.94 360854425 60008 35.31 5840 6090 5750 7590 4090 5840 6013.44 1.38 0 350 6113 5976 5853 5716 5593 5915 5655 100 1750 500 3730 10 1 20032636 1216 126.46 1.49 12 0.30 48.00 4070.00 7320 20240221 -17.08 3805 20240909 59.53 6420 -5.45 20250226 5440 11.58 20250210 7290 -16.74 20240618 3805 59.53 20240909 4.81 N 159580 500 100 억 277261 N N 0 N 00 N