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
250000/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
20250306,160955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10530,-10,5,-0.09,213184255,20374,33.24,10540,10590,10390,13700,7380,10540,10463.05,1.49,0,-4807,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,711,7.52,0.83,12,0.30,1401.00,12683.00,14150,20240425,-25.58,7820,20240805,34.65,10590,-0.57,20250306,9420,11.78,20250203,14150,-25.58,20240425,7820,34.65,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N
20250306,150955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10490,-50,5,-0.47,207419425,19825,32.34,10540,10590,10390,13700,7380,10540,10462.00,1.49,0,-4653,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,708,7.49,0.83,12,0.29,1401.00,12683.00,14150,20240425,-25.87,7820,20240805,34.14,10590,-0.94,20250306,9420,11.36,20250203,14150,-25.87,20240425,7820,34.14,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N
20250306,140954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10470,-70,5,-0.66,176630845,16879,27.53,10540,10590,10390,13700,7380,10540,10463.94,1.49,0,-4345,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,707,7.47,0.83,12,0.25,1401.00,12683.00,14150,20240425,-26.01,7820,20240805,33.89,10590,-1.13,20250306,9420,11.15,20250203,14150,-26.01,20240425,7820,33.89,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N
20250306,130955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10490,-50,5,-0.47,151629135,14486,23.63,10540,10590,10390,13700,7380,10540,10466.62,1.49,0,-4093,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,708,7.49,0.83,12,0.21,1401.00,12683.00,14150,20240425,-25.87,7820,20240805,34.14,10590,-0.94,20250306,9420,11.36,20250203,14150,-25.87,20240425,7820,34.14,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N
20250306,120954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10470,-70,5,-0.66,124880615,11929,19.46,10540,10590,10390,13700,7380,10540,10467.87,1.49,0,-2643,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,707,7.47,0.83,12,0.18,1401.00,12683.00,14150,20240425,-26.01,7820,20240805,33.89,10590,-1.13,20250306,9420,11.15,20250203,14150,-26.01,20240425,7820,33.89,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N
20250306,110951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10410,-130,5,-1.23,116096705,11088,18.09,10540,10590,10390,13700,7380,10540,10469.65,1.49,0,-2183,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,703,7.43,0.82,12,0.16,1401.00,12683.00,14150,20240425,-26.43,7820,20240805,33.12,10590,-1.70,20250306,9420,10.51,20250203,14150,-26.43,20240425,7820,33.12,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N
20250306,100953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10450,-90,5,-0.85,99302210,9475,15.46,10540,10590,10390,13700,7380,10540,10479.61,1.49,0,-1302,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,705,7.46,0.82,12,0.14,1401.00,12683.00,14150,20240425,-26.15,7820,20240805,33.63,10590,-1.32,20250306,9420,10.93,20250203,14150,-26.15,20240425,7820,33.63,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N
20250306,090957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10520,-20,5,-0.19,60056080,5716,9.32,10540,10590,10430,13700,7380,10540,10505.88,1.49,0,413,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,710,7.51,0.83,12,0.08,1401.00,12683.00,14150,20240425,-25.65,7820,20240805,34.53,10590,-0.66,20250306,9420,11.68,20250203,14150,-25.65,20240425,7820,34.53,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N
20250305,160944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10540,100,2,0.96,641991070,61118,156.02,10440,10560,10420,13570,7310,10440,10504.10,1.27,0,15176,10606,10522,10406,10322,10206,10465,10265,34,3130,500,7720,10,1,6750733,712,7.52,0.83,12,0.91,1401.00,12683.00,14150,20240425,-25.51,7820,20240805,34.78,10560,-0.19,20250305,9420,11.89,20250203,14150,-25.51,20240425,7820,34.78,20240805,3.37,N,250000,500,33 억,,85661,N,N,0,N,00,N
20250305,150947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10550,110,2,1.05,636533160,60600,154.69,10440,10560,10420,13570,7310,10440,10503.85,1.27,0,15313,10606,10522,10406,10322,10206,10465,10265,34,3130,500,7720,10,1,6750733,712,7.53,0.83,12,0.90,1401.00,12683.00,14150,20240425,-25.44,7820,20240805,34.91,10560,-0.09,20250305,9420,12.00,20250203,14150,-25.44,20240425,7820,34.91,20240805,3.37,N,250000,500,33 억,,85661,N,N,0,N,00,N
20250305,140946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10550,110,2,1.05,510741685,48646,124.18,10440,10560,10420,13570,7310,10440,10499.15,1.27,0,9725,10606,10522,10406,10322,10206,10465,10265,34,3130,500,7720,10,1,6750733,712,7.53,0.83,12,0.72,1401.00,12683.00,14150,20240425,-25.44,7820,20240805,34.91,10560,-0.09,20250305,9420,12.00,20250203,14150,-25.44,20240425,7820,34.91,20240805,3.37,N,250000,500,33 억,,85661,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 160955 57 100.00 KOSDAQ 유통 N N N N N 10530 -10 5 -0.09 213184255 20374 33.24 10540 10590 10390 13700 7380 10540 10463.05 1.49 0 -4807 10646 10592 10506 10452 10366 10620 10480 34 3160 500 7790 10 1 6750733 711 7.52 0.83 12 0.30 1401.00 12683.00 14150 20240425 -25.58 7820 20240805 34.65 10590 -0.57 20250306 9420 11.78 20250203 14150 -25.58 20240425 7820 34.65 20240805 3.38 N 250000 500 33 억 100538 N N 0 N 00 N
3 20250306 150955 57 100.00 KOSDAQ 유통 N N N N N 10490 -50 5 -0.47 207419425 19825 32.34 10540 10590 10390 13700 7380 10540 10462.00 1.49 0 -4653 10646 10592 10506 10452 10366 10620 10480 34 3160 500 7790 10 1 6750733 708 7.49 0.83 12 0.29 1401.00 12683.00 14150 20240425 -25.87 7820 20240805 34.14 10590 -0.94 20250306 9420 11.36 20250203 14150 -25.87 20240425 7820 34.14 20240805 3.38 N 250000 500 33 억 100538 N N 0 N 00 N
4 20250306 140954 57 100.00 KOSDAQ 유통 N N N N N 10470 -70 5 -0.66 176630845 16879 27.53 10540 10590 10390 13700 7380 10540 10463.94 1.49 0 -4345 10646 10592 10506 10452 10366 10620 10480 34 3160 500 7790 10 1 6750733 707 7.47 0.83 12 0.25 1401.00 12683.00 14150 20240425 -26.01 7820 20240805 33.89 10590 -1.13 20250306 9420 11.15 20250203 14150 -26.01 20240425 7820 33.89 20240805 3.38 N 250000 500 33 억 100538 N N 0 N 00 N
5 20250306 130955 57 100.00 KOSDAQ 유통 N N N N N 10490 -50 5 -0.47 151629135 14486 23.63 10540 10590 10390 13700 7380 10540 10466.62 1.49 0 -4093 10646 10592 10506 10452 10366 10620 10480 34 3160 500 7790 10 1 6750733 708 7.49 0.83 12 0.21 1401.00 12683.00 14150 20240425 -25.87 7820 20240805 34.14 10590 -0.94 20250306 9420 11.36 20250203 14150 -25.87 20240425 7820 34.14 20240805 3.38 N 250000 500 33 억 100538 N N 0 N 00 N
6 20250306 120954 57 100.00 KOSDAQ 유통 N N N N N 10470 -70 5 -0.66 124880615 11929 19.46 10540 10590 10390 13700 7380 10540 10467.87 1.49 0 -2643 10646 10592 10506 10452 10366 10620 10480 34 3160 500 7790 10 1 6750733 707 7.47 0.83 12 0.18 1401.00 12683.00 14150 20240425 -26.01 7820 20240805 33.89 10590 -1.13 20250306 9420 11.15 20250203 14150 -26.01 20240425 7820 33.89 20240805 3.38 N 250000 500 33 억 100538 N N 0 N 00 N
7 20250306 110951 57 100.00 KOSDAQ 유통 N N N N N 10410 -130 5 -1.23 116096705 11088 18.09 10540 10590 10390 13700 7380 10540 10469.65 1.49 0 -2183 10646 10592 10506 10452 10366 10620 10480 34 3160 500 7790 10 1 6750733 703 7.43 0.82 12 0.16 1401.00 12683.00 14150 20240425 -26.43 7820 20240805 33.12 10590 -1.70 20250306 9420 10.51 20250203 14150 -26.43 20240425 7820 33.12 20240805 3.38 N 250000 500 33 억 100538 N N 0 N 00 N
8 20250306 100953 57 100.00 KOSDAQ 유통 N N N N N 10450 -90 5 -0.85 99302210 9475 15.46 10540 10590 10390 13700 7380 10540 10479.61 1.49 0 -1302 10646 10592 10506 10452 10366 10620 10480 34 3160 500 7790 10 1 6750733 705 7.46 0.82 12 0.14 1401.00 12683.00 14150 20240425 -26.15 7820 20240805 33.63 10590 -1.32 20250306 9420 10.93 20250203 14150 -26.15 20240425 7820 33.63 20240805 3.38 N 250000 500 33 억 100538 N N 0 N 00 N
9 20250306 090957 57 100.00 KOSDAQ 유통 N N N N N 10520 -20 5 -0.19 60056080 5716 9.32 10540 10590 10430 13700 7380 10540 10505.88 1.49 0 413 10646 10592 10506 10452 10366 10620 10480 34 3160 500 7790 10 1 6750733 710 7.51 0.83 12 0.08 1401.00 12683.00 14150 20240425 -25.65 7820 20240805 34.53 10590 -0.66 20250306 9420 11.68 20250203 14150 -25.65 20240425 7820 34.53 20240805 3.38 N 250000 500 33 억 100538 N N 0 N 00 N
10 20250305 160944 57 100.00 KOSDAQ 유통 N N N N N 10540 100 2 0.96 641991070 61118 156.02 10440 10560 10420 13570 7310 10440 10504.10 1.27 0 15176 10606 10522 10406 10322 10206 10465 10265 34 3130 500 7720 10 1 6750733 712 7.52 0.83 12 0.91 1401.00 12683.00 14150 20240425 -25.51 7820 20240805 34.78 10560 -0.19 20250305 9420 11.89 20250203 14150 -25.51 20240425 7820 34.78 20240805 3.37 N 250000 500 33 억 85661 N N 0 N 00 N
11 20250305 150947 57 100.00 KOSDAQ 유통 N N N N N 10550 110 2 1.05 636533160 60600 154.69 10440 10560 10420 13570 7310 10440 10503.85 1.27 0 15313 10606 10522 10406 10322 10206 10465 10265 34 3130 500 7720 10 1 6750733 712 7.53 0.83 12 0.90 1401.00 12683.00 14150 20240425 -25.44 7820 20240805 34.91 10560 -0.09 20250305 9420 12.00 20250203 14150 -25.44 20240425 7820 34.91 20240805 3.37 N 250000 500 33 억 85661 N N 0 N 00 N
12 20250305 140946 57 100.00 KOSDAQ 유통 N N N N N 10550 110 2 1.05 510741685 48646 124.18 10440 10560 10420 13570 7310 10440 10499.15 1.27 0 9725 10606 10522 10406 10322 10206 10465 10265 34 3130 500 7720 10 1 6750733 712 7.53 0.83 12 0.72 1401.00 12683.00 14150 20240425 -25.44 7820 20240805 34.91 10560 -0.09 20250305 9420 12.00 20250203 14150 -25.44 20240425 7820 34.91 20240805 3.37 N 250000 500 33 억 85661 N N 0 N 00 N