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
254490/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
20250306,161000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11900,-320,5,-2.62,334523315,27750,157.46,12330,12330,11900,15880,8560,12220,12054.89,0.17,0,-4768,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1718,33.52,2.14,12,0.19,355.00,5554.00,24000,20240402,-50.42,9620,20241210,23.70,15300,-22.22,20250214,10650,11.74,20250102,24000,-50.42,20240402,9620,23.70,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N
20250306,151000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11970,-250,5,-2.05,285776100,23663,134.27,12330,12330,11960,15880,8560,12220,12076.91,0.17,0,-4136,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1728,33.72,2.16,12,0.16,355.00,5554.00,24000,20240402,-50.13,9620,20241210,24.43,15300,-21.76,20250214,10650,12.39,20250102,24000,-50.13,20240402,9620,24.43,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N
20250306,140959,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11980,-240,5,-1.96,259409160,21462,121.78,12330,12330,11980,15880,8560,12220,12086.90,0.17,0,-3440,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1730,33.75,2.16,12,0.15,355.00,5554.00,24000,20240402,-50.08,9620,20241210,24.53,15300,-21.70,20250214,10650,12.49,20250102,24000,-50.08,20240402,9620,24.53,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N
20250306,131000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12010,-210,5,-1.72,209605460,17315,98.25,12330,12330,11990,15880,8560,12220,12105.42,0.17,0,-2934,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1734,33.83,2.16,12,0.12,355.00,5554.00,24000,20240402,-49.96,9620,20241210,24.84,15300,-21.50,20250214,10650,12.77,20250102,24000,-49.96,20240402,9620,24.84,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N
20250306,120959,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12070,-150,5,-1.23,187384380,15468,87.77,12330,12330,11990,15880,8560,12220,12114.32,0.17,0,-2289,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1743,34.00,2.17,12,0.11,355.00,5554.00,24000,20240402,-49.71,9620,20241210,25.47,15300,-21.11,20250214,10650,13.33,20250102,24000,-49.71,20240402,9620,25.47,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N
20250306,110956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12100,-120,5,-0.98,165414510,13649,77.45,12330,12330,11990,15880,8560,12220,12119.16,0.17,0,-2330,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1747,34.08,2.18,12,0.09,355.00,5554.00,24000,20240402,-49.58,9620,20241210,25.78,15300,-20.92,20250214,10650,13.62,20250102,24000,-49.58,20240402,9620,25.78,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N
20250306,100958,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12010,-210,5,-1.72,127954920,10534,59.77,12330,12330,12000,15880,8560,12220,12146.84,0.17,0,-2640,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1734,33.83,2.16,12,0.07,355.00,5554.00,24000,20240402,-49.96,9620,20241210,24.84,15300,-21.50,20250214,10650,12.77,20250102,24000,-49.96,20240402,9620,24.84,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N
20250306,091002,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12220,0,3,0.00,29950680,2442,13.86,12330,12330,12220,15880,8560,12220,12264.83,0.17,0,-661,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1764,34.42,2.20,12,0.02,355.00,5554.00,24000,20240402,-49.08,9620,20241210,27.03,15300,-20.13,20250214,10650,14.74,20250102,24000,-49.08,20240402,9620,27.03,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N
20250305,160949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12220,210,2,1.75,207443190,17119,63.04,11950,12300,11950,15610,8410,12010,12117.91,0.15,0,3447,12390,12200,12060,11870,11730,12175,11845,14,3600,100,8640,10,1,14438000,1764,34.42,2.20,12,0.12,355.00,5554.00,24000,20240402,-49.08,9620,20241210,27.03,15300,-20.13,20250214,10650,14.74,20250102,24000,-49.08,20240402,9620,27.03,20241210,3.26,N,254490,100,14 억,,21136,N,N,0,N,00,N
20250305,150952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12210,200,2,1.67,198716210,16404,60.41,11950,12300,11950,15610,8410,12010,12114.21,0.15,0,3463,12390,12200,12060,11870,11730,12175,11845,14,3600,100,8640,10,1,14438000,1763,34.39,2.20,12,0.11,355.00,5554.00,24000,20240402,-49.12,9620,20241210,26.92,15300,-20.20,20250214,10650,14.65,20250102,24000,-49.12,20240402,9620,26.92,20241210,3.26,N,254490,100,14 억,,21136,N,N,0,N,00,N
20250305,140951,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12180,170,2,1.42,181069880,14955,55.07,11950,12300,11950,15610,8410,12010,12107.98,0.15,0,2636,12390,12200,12060,11870,11730,12175,11845,14,3600,100,8640,10,1,14438000,1759,34.31,2.19,12,0.10,355.00,5554.00,24000,20240402,-49.25,9620,20241210,26.61,15300,-20.39,20250214,10650,14.37,20250102,24000,-49.25,20240402,9620,26.61,20241210,3.26,N,254490,100,14 억,,21136,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 161000 55 60.00 KOSDAQ 유통 N N N Y 60 N 11900 -320 5 -2.62 334523315 27750 157.46 12330 12330 11900 15880 8560 12220 12054.89 0.17 0 -4768 12506 12362 12156 12012 11806 12435 12085 14 3660 100 8790 10 1 14438000 1718 33.52 2.14 12 0.19 355.00 5554.00 24000 20240402 -50.42 9620 20241210 23.70 15300 -22.22 20250214 10650 11.74 20250102 24000 -50.42 20240402 9620 23.70 20241210 3.21 N 254490 100 14 억 24569 N N 0 N 00 N
3 20250306 151000 55 60.00 KOSDAQ 유통 N N N Y 60 N 11970 -250 5 -2.05 285776100 23663 134.27 12330 12330 11960 15880 8560 12220 12076.91 0.17 0 -4136 12506 12362 12156 12012 11806 12435 12085 14 3660 100 8790 10 1 14438000 1728 33.72 2.16 12 0.16 355.00 5554.00 24000 20240402 -50.13 9620 20241210 24.43 15300 -21.76 20250214 10650 12.39 20250102 24000 -50.13 20240402 9620 24.43 20241210 3.21 N 254490 100 14 억 24569 N N 0 N 00 N
4 20250306 140959 55 60.00 KOSDAQ 유통 N N N Y 60 N 11980 -240 5 -1.96 259409160 21462 121.78 12330 12330 11980 15880 8560 12220 12086.90 0.17 0 -3440 12506 12362 12156 12012 11806 12435 12085 14 3660 100 8790 10 1 14438000 1730 33.75 2.16 12 0.15 355.00 5554.00 24000 20240402 -50.08 9620 20241210 24.53 15300 -21.70 20250214 10650 12.49 20250102 24000 -50.08 20240402 9620 24.53 20241210 3.21 N 254490 100 14 억 24569 N N 0 N 00 N
5 20250306 131000 55 60.00 KOSDAQ 유통 N N N Y 60 N 12010 -210 5 -1.72 209605460 17315 98.25 12330 12330 11990 15880 8560 12220 12105.42 0.17 0 -2934 12506 12362 12156 12012 11806 12435 12085 14 3660 100 8790 10 1 14438000 1734 33.83 2.16 12 0.12 355.00 5554.00 24000 20240402 -49.96 9620 20241210 24.84 15300 -21.50 20250214 10650 12.77 20250102 24000 -49.96 20240402 9620 24.84 20241210 3.21 N 254490 100 14 억 24569 N N 0 N 00 N
6 20250306 120959 55 60.00 KOSDAQ 유통 N N N Y 60 N 12070 -150 5 -1.23 187384380 15468 87.77 12330 12330 11990 15880 8560 12220 12114.32 0.17 0 -2289 12506 12362 12156 12012 11806 12435 12085 14 3660 100 8790 10 1 14438000 1743 34.00 2.17 12 0.11 355.00 5554.00 24000 20240402 -49.71 9620 20241210 25.47 15300 -21.11 20250214 10650 13.33 20250102 24000 -49.71 20240402 9620 25.47 20241210 3.21 N 254490 100 14 억 24569 N N 0 N 00 N
7 20250306 110956 55 60.00 KOSDAQ 유통 N N N Y 60 N 12100 -120 5 -0.98 165414510 13649 77.45 12330 12330 11990 15880 8560 12220 12119.16 0.17 0 -2330 12506 12362 12156 12012 11806 12435 12085 14 3660 100 8790 10 1 14438000 1747 34.08 2.18 12 0.09 355.00 5554.00 24000 20240402 -49.58 9620 20241210 25.78 15300 -20.92 20250214 10650 13.62 20250102 24000 -49.58 20240402 9620 25.78 20241210 3.21 N 254490 100 14 억 24569 N N 0 N 00 N
8 20250306 100958 55 60.00 KOSDAQ 유통 N N N Y 60 N 12010 -210 5 -1.72 127954920 10534 59.77 12330 12330 12000 15880 8560 12220 12146.84 0.17 0 -2640 12506 12362 12156 12012 11806 12435 12085 14 3660 100 8790 10 1 14438000 1734 33.83 2.16 12 0.07 355.00 5554.00 24000 20240402 -49.96 9620 20241210 24.84 15300 -21.50 20250214 10650 12.77 20250102 24000 -49.96 20240402 9620 24.84 20241210 3.21 N 254490 100 14 억 24569 N N 0 N 00 N
9 20250306 091002 55 60.00 KOSDAQ 유통 N N N Y 60 N 12220 0 3 0.00 29950680 2442 13.86 12330 12330 12220 15880 8560 12220 12264.83 0.17 0 -661 12506 12362 12156 12012 11806 12435 12085 14 3660 100 8790 10 1 14438000 1764 34.42 2.20 12 0.02 355.00 5554.00 24000 20240402 -49.08 9620 20241210 27.03 15300 -20.13 20250214 10650 14.74 20250102 24000 -49.08 20240402 9620 27.03 20241210 3.21 N 254490 100 14 억 24569 N N 0 N 00 N
10 20250305 160949 55 60.00 KOSDAQ 유통 N N N Y 60 N 12220 210 2 1.75 207443190 17119 63.04 11950 12300 11950 15610 8410 12010 12117.91 0.15 0 3447 12390 12200 12060 11870 11730 12175 11845 14 3600 100 8640 10 1 14438000 1764 34.42 2.20 12 0.12 355.00 5554.00 24000 20240402 -49.08 9620 20241210 27.03 15300 -20.13 20250214 10650 14.74 20250102 24000 -49.08 20240402 9620 27.03 20241210 3.26 N 254490 100 14 억 21136 N N 0 N 00 N
11 20250305 150952 55 60.00 KOSDAQ 유통 N N N Y 60 N 12210 200 2 1.67 198716210 16404 60.41 11950 12300 11950 15610 8410 12010 12114.21 0.15 0 3463 12390 12200 12060 11870 11730 12175 11845 14 3600 100 8640 10 1 14438000 1763 34.39 2.20 12 0.11 355.00 5554.00 24000 20240402 -49.12 9620 20241210 26.92 15300 -20.20 20250214 10650 14.65 20250102 24000 -49.12 20240402 9620 26.92 20241210 3.26 N 254490 100 14 억 21136 N N 0 N 00 N
12 20250305 140951 55 60.00 KOSDAQ 유통 N N N Y 60 N 12180 170 2 1.42 181069880 14955 55.07 11950 12300 11950 15610 8410 12010 12107.98 0.15 0 2636 12390 12200 12060 11870 11730 12175 11845 14 3600 100 8640 10 1 14438000 1759 34.31 2.19 12 0.10 355.00 5554.00 24000 20240402 -49.25 9620 20241210 26.61 15300 -20.39 20250214 10650 14.37 20250102 24000 -49.25 20240402 9620 26.61 20241210 3.26 N 254490 100 14 억 21136 N N 0 N 00 N