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
263800/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
20250306,161009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-110,5,-2.38,266313083,58310,160.28,4680,4680,4515,6010,3240,4625,4567.19,0.71,0,-11295,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,732,45.61,2.18,12,0.36,99.00,2069.00,8300,20240402,-45.60,3635,20240805,24.21,5500,-17.91,20250219,4335,4.15,20250102,8300,-45.60,20240402,3635,24.21,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N
20250306,151008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,-105,5,-2.27,253581733,55491,152.54,4680,4680,4520,6010,3240,4625,4569.78,0.71,0,-10670,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,733,45.66,2.18,12,0.34,99.00,2069.00,8300,20240402,-45.54,3635,20240805,24.35,5500,-17.82,20250219,4335,4.27,20250102,8300,-45.54,20240402,3635,24.35,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N
20250306,141007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-75,5,-1.62,228776668,50018,137.49,4680,4680,4540,6010,3240,4625,4573.89,0.71,0,-9199,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,738,45.96,2.20,12,0.31,99.00,2069.00,8300,20240402,-45.18,3635,20240805,25.17,5500,-17.27,20250219,4335,4.96,20250102,8300,-45.18,20240402,3635,25.17,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N
20250306,131009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,-70,5,-1.51,214017768,46776,128.58,4680,4680,4550,6010,3240,4625,4575.38,0.71,0,-8012,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,739,46.01,2.20,12,0.29,99.00,2069.00,8300,20240402,-45.12,3635,20240805,25.31,5500,-17.18,20250219,4335,5.07,20250102,8300,-45.12,20240402,3635,25.31,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N
20250306,121008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-65,5,-1.41,194142153,42414,116.59,4680,4680,4550,6010,3240,4625,4577.31,0.71,0,-4869,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,740,46.06,2.20,12,0.26,99.00,2069.00,8300,20240402,-45.06,3635,20240805,25.45,5500,-17.09,20250219,4335,5.19,20250102,8300,-45.06,20240402,3635,25.45,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N
20250306,111005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,-45,5,-0.97,159327140,34784,95.62,4680,4680,4550,6010,3240,4625,4580.47,0.71,0,-7495,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,743,46.26,2.21,12,0.21,99.00,2069.00,8300,20240402,-44.82,3635,20240805,26.00,5500,-16.73,20250219,4335,5.65,20250102,8300,-44.82,20240402,3635,26.00,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N
20250306,101007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,-20,5,-0.43,129373650,28226,77.59,4680,4680,4550,6010,3240,4625,4583.49,0.71,0,-8744,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,747,46.52,2.23,12,0.17,99.00,2069.00,8300,20240402,-44.52,3635,20240805,26.69,5500,-16.27,20250219,4335,6.23,20250102,8300,-44.52,20240402,3635,26.69,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N
20250306,091011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4625,0,3,0.00,15675480,3389,9.32,4680,4680,4605,6010,3240,4625,4625.40,0.71,0,-2850,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,750,46.72,2.24,12,0.02,99.00,2069.00,8300,20240402,-44.28,3635,20240805,27.24,5500,-15.91,20250219,4335,6.69,20250102,8300,-44.28,20240402,3635,27.24,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N
20250305,160957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4625,110,2,2.44,165222420,36039,61.14,4515,4645,4515,5860,3165,4515,4584.55,0.65,0,9036,4675,4595,4530,4450,4385,4562,4417,81,1345,500,2880,5,1,16219380,750,46.72,2.24,12,0.22,99.00,2069.00,8300,20240402,-44.28,3635,20240805,27.24,5500,-15.91,20250219,4335,6.69,20250102,8300,-44.28,20240402,3635,27.24,20240805,3.16,N,263800,500,81 억,,105989,N,N,0,N,00,N
20250305,151000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4620,105,2,2.33,159640245,34832,59.09,4515,4645,4515,5860,3165,4515,4583.15,0.65,0,9098,4675,4595,4530,4450,4385,4562,4417,81,1345,500,2880,5,1,16219380,749,46.67,2.23,12,0.21,99.00,2069.00,8300,20240402,-44.34,3635,20240805,27.10,5500,-16.00,20250219,4335,6.57,20250102,8300,-44.34,20240402,3635,27.10,20240805,3.16,N,263800,500,81 억,,105989,N,N,0,N,00,N
20250305,140959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,60,2,1.33,133952785,29251,49.62,4515,4645,4515,5860,3165,4515,4579.43,0.65,0,5741,4675,4595,4530,4450,4385,4562,4417,81,1345,500,2880,5,1,16219380,742,46.21,2.21,12,0.18,99.00,2069.00,8300,20240402,-44.88,3635,20240805,25.86,5500,-16.82,20250219,4335,5.54,20250102,8300,-44.88,20240402,3635,25.86,20240805,3.16,N,263800,500,81 억,,105989,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 161009 57 100.00 KOSDAQ 유통 N N N N N 4515 -110 5 -2.38 266313083 58310 160.28 4680 4680 4515 6010 3240 4625 4567.19 0.71 0 -11295 4725 4675 4595 4545 4465 4700 4570 81 1385 500 2960 5 1 16219380 732 45.61 2.18 12 0.36 99.00 2069.00 8300 20240402 -45.60 3635 20240805 24.21 5500 -17.91 20250219 4335 4.15 20250102 8300 -45.60 20240402 3635 24.21 20240805 3.12 N 263800 500 81 억 115423 N N 0 N 00 N
3 20250306 151008 57 100.00 KOSDAQ 유통 N N N N N 4520 -105 5 -2.27 253581733 55491 152.54 4680 4680 4520 6010 3240 4625 4569.78 0.71 0 -10670 4725 4675 4595 4545 4465 4700 4570 81 1385 500 2960 5 1 16219380 733 45.66 2.18 12 0.34 99.00 2069.00 8300 20240402 -45.54 3635 20240805 24.35 5500 -17.82 20250219 4335 4.27 20250102 8300 -45.54 20240402 3635 24.35 20240805 3.12 N 263800 500 81 억 115423 N N 0 N 00 N
4 20250306 141007 57 100.00 KOSDAQ 유통 N N N N N 4550 -75 5 -1.62 228776668 50018 137.49 4680 4680 4540 6010 3240 4625 4573.89 0.71 0 -9199 4725 4675 4595 4545 4465 4700 4570 81 1385 500 2960 5 1 16219380 738 45.96 2.20 12 0.31 99.00 2069.00 8300 20240402 -45.18 3635 20240805 25.17 5500 -17.27 20250219 4335 4.96 20250102 8300 -45.18 20240402 3635 25.17 20240805 3.12 N 263800 500 81 억 115423 N N 0 N 00 N
5 20250306 131009 57 100.00 KOSDAQ 유통 N N N N N 4555 -70 5 -1.51 214017768 46776 128.58 4680 4680 4550 6010 3240 4625 4575.38 0.71 0 -8012 4725 4675 4595 4545 4465 4700 4570 81 1385 500 2960 5 1 16219380 739 46.01 2.20 12 0.29 99.00 2069.00 8300 20240402 -45.12 3635 20240805 25.31 5500 -17.18 20250219 4335 5.07 20250102 8300 -45.12 20240402 3635 25.31 20240805 3.12 N 263800 500 81 억 115423 N N 0 N 00 N
6 20250306 121008 57 100.00 KOSDAQ 유통 N N N N N 4560 -65 5 -1.41 194142153 42414 116.59 4680 4680 4550 6010 3240 4625 4577.31 0.71 0 -4869 4725 4675 4595 4545 4465 4700 4570 81 1385 500 2960 5 1 16219380 740 46.06 2.20 12 0.26 99.00 2069.00 8300 20240402 -45.06 3635 20240805 25.45 5500 -17.09 20250219 4335 5.19 20250102 8300 -45.06 20240402 3635 25.45 20240805 3.12 N 263800 500 81 억 115423 N N 0 N 00 N
7 20250306 111005 57 100.00 KOSDAQ 유통 N N N N N 4580 -45 5 -0.97 159327140 34784 95.62 4680 4680 4550 6010 3240 4625 4580.47 0.71 0 -7495 4725 4675 4595 4545 4465 4700 4570 81 1385 500 2960 5 1 16219380 743 46.26 2.21 12 0.21 99.00 2069.00 8300 20240402 -44.82 3635 20240805 26.00 5500 -16.73 20250219 4335 5.65 20250102 8300 -44.82 20240402 3635 26.00 20240805 3.12 N 263800 500 81 억 115423 N N 0 N 00 N
8 20250306 101007 57 100.00 KOSDAQ 유통 N N N N N 4605 -20 5 -0.43 129373650 28226 77.59 4680 4680 4550 6010 3240 4625 4583.49 0.71 0 -8744 4725 4675 4595 4545 4465 4700 4570 81 1385 500 2960 5 1 16219380 747 46.52 2.23 12 0.17 99.00 2069.00 8300 20240402 -44.52 3635 20240805 26.69 5500 -16.27 20250219 4335 6.23 20250102 8300 -44.52 20240402 3635 26.69 20240805 3.12 N 263800 500 81 억 115423 N N 0 N 00 N
9 20250306 091011 57 100.00 KOSDAQ 유통 N N N N N 4625 0 3 0.00 15675480 3389 9.32 4680 4680 4605 6010 3240 4625 4625.40 0.71 0 -2850 4725 4675 4595 4545 4465 4700 4570 81 1385 500 2960 5 1 16219380 750 46.72 2.24 12 0.02 99.00 2069.00 8300 20240402 -44.28 3635 20240805 27.24 5500 -15.91 20250219 4335 6.69 20250102 8300 -44.28 20240402 3635 27.24 20240805 3.12 N 263800 500 81 억 115423 N N 0 N 00 N
10 20250305 160957 57 100.00 KOSDAQ 유통 N N N N N 4625 110 2 2.44 165222420 36039 61.14 4515 4645 4515 5860 3165 4515 4584.55 0.65 0 9036 4675 4595 4530 4450 4385 4562 4417 81 1345 500 2880 5 1 16219380 750 46.72 2.24 12 0.22 99.00 2069.00 8300 20240402 -44.28 3635 20240805 27.24 5500 -15.91 20250219 4335 6.69 20250102 8300 -44.28 20240402 3635 27.24 20240805 3.16 N 263800 500 81 억 105989 N N 0 N 00 N
11 20250305 151000 57 100.00 KOSDAQ 유통 N N N N N 4620 105 2 2.33 159640245 34832 59.09 4515 4645 4515 5860 3165 4515 4583.15 0.65 0 9098 4675 4595 4530 4450 4385 4562 4417 81 1345 500 2880 5 1 16219380 749 46.67 2.23 12 0.21 99.00 2069.00 8300 20240402 -44.34 3635 20240805 27.10 5500 -16.00 20250219 4335 6.57 20250102 8300 -44.34 20240402 3635 27.10 20240805 3.16 N 263800 500 81 억 105989 N N 0 N 00 N
12 20250305 140959 57 100.00 KOSDAQ 유통 N N N N N 4575 60 2 1.33 133952785 29251 49.62 4515 4645 4515 5860 3165 4515 4579.43 0.65 0 5741 4675 4595 4530 4450 4385 4562 4417 81 1345 500 2880 5 1 16219380 742 46.21 2.21 12 0.18 99.00 2069.00 8300 20240402 -44.88 3635 20240805 25.86 5500 -16.82 20250219 4335 5.54 20250102 8300 -44.88 20240402 3635 25.86 20240805 3.16 N 263800 500 81 억 105989 N N 0 N 00 N