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
290720/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
20250306,161033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-20,5,-0.77,44091353,17060,78.96,2605,2670,2570,3385,1825,2605,2584.49,0.61,0,1564,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,598,-1.74,1.13,12,0.07,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,7530,-65.67,20240307,2280,13.38,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N
20250306,151033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-20,5,-0.77,38111283,14753,68.29,2605,2670,2570,3385,1825,2605,2583.29,0.61,0,1558,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,598,-1.74,1.13,12,0.06,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,7530,-65.67,20240307,2280,13.38,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N
20250306,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-25,5,-0.96,35275433,13654,63.20,2605,2670,2570,3385,1825,2605,2583.52,0.61,0,1596,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,596,-1.74,1.13,12,0.06,-1484.00,2291.00,8050,20240305,-67.95,2280,20240628,13.16,3100,-16.77,20250206,2445,5.52,20250123,7530,-65.74,20240307,2280,13.16,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N
20250306,131033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-20,5,-0.77,32557488,12601,58.32,2605,2670,2570,3385,1825,2605,2583.72,0.61,0,1594,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,598,-1.74,1.13,12,0.05,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,7530,-65.67,20240307,2280,13.38,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N
20250306,121032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-25,5,-0.96,31637888,12245,56.68,2605,2670,2570,3385,1825,2605,2583.74,0.61,0,1594,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,596,-1.74,1.13,12,0.05,-1484.00,2291.00,8050,20240305,-67.95,2280,20240628,13.16,3100,-16.77,20250206,2445,5.52,20250123,7530,-65.74,20240307,2280,13.16,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N
20250306,111029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-30,5,-1.15,27141883,10498,48.59,2605,2670,2570,3385,1825,2605,2585.43,0.61,0,1594,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,595,-1.74,1.12,12,0.05,-1484.00,2291.00,8050,20240305,-68.01,2280,20240628,12.94,3100,-16.94,20250206,2445,5.32,20250123,7530,-65.80,20240307,2280,12.94,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N
20250306,101031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-15,5,-0.58,20460925,7905,36.59,2605,2670,2570,3385,1825,2605,2588.35,0.61,0,1594,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,599,-1.75,1.13,12,0.03,-1484.00,2291.00,8050,20240305,-67.83,2280,20240628,13.60,3100,-16.45,20250206,2445,5.93,20250123,7530,-65.60,20240307,2280,13.60,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N
20250306,091036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,10,2,0.38,273575,105,0.49,2605,2615,2605,3385,1825,2605,2605.48,0.61,0,6,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,604,-1.76,1.14,12,0.00,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,7530,-65.27,20240307,2280,14.69,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N
20250305,161020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,50,2,1.96,56591250,21600,157.35,2550,2700,2550,3320,1790,2555,2619.97,0.61,0,146,2721,2637,2591,2507,2461,2680,2550,116,765,500,1730,5,1,23115424,602,-1.76,1.14,12,0.09,-1484.00,2291.00,8050,20240305,-67.64,2280,20240628,14.25,3100,-15.97,20250206,2445,6.54,20250123,8050,-67.64,20240305,2280,14.25,20240628,0.21,N,290720,500,115 억,,141878,N,N,0,N,00,N
20250305,151025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,45,2,1.76,53000905,20225,147.34,2550,2700,2550,3320,1790,2555,2620.56,0.61,0,-13,2721,2637,2591,2507,2461,2680,2550,116,765,500,1730,5,1,23115424,601,-1.75,1.13,12,0.09,-1484.00,2291.00,8050,20240305,-67.70,2280,20240628,14.04,3100,-16.13,20250206,2445,6.34,20250123,8050,-67.70,20240305,2280,14.04,20240628,0.21,N,290720,500,115 억,,141878,N,N,0,N,00,N
20250305,141024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,60,2,2.35,50251535,19170,139.65,2550,2700,2550,3320,1790,2555,2621.36,0.61,0,-385,2721,2637,2591,2507,2461,2680,2550,116,765,500,1730,5,1,23115424,604,-1.76,1.14,12,0.08,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.21,N,290720,500,115 억,,141878,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 161033 57 100.00 KOSDAQ 유통 N N N N N 2585 -20 5 -0.77 44091353 17060 78.96 2605 2670 2570 3385 1825 2605 2584.49 0.61 0 1564 2768 2686 2618 2536 2468 2727 2577 116 780 500 1770 5 1 23115424 598 -1.74 1.13 12 0.07 -1484.00 2291.00 8050 20240305 -67.89 2280 20240628 13.38 3100 -16.61 20250206 2445 5.73 20250123 7530 -65.67 20240307 2280 13.38 20240628 0.21 N 290720 500 115 억 142024 N N 0 N 00 N
3 20250306 151033 57 100.00 KOSDAQ 유통 N N N N N 2585 -20 5 -0.77 38111283 14753 68.29 2605 2670 2570 3385 1825 2605 2583.29 0.61 0 1558 2768 2686 2618 2536 2468 2727 2577 116 780 500 1770 5 1 23115424 598 -1.74 1.13 12 0.06 -1484.00 2291.00 8050 20240305 -67.89 2280 20240628 13.38 3100 -16.61 20250206 2445 5.73 20250123 7530 -65.67 20240307 2280 13.38 20240628 0.21 N 290720 500 115 억 142024 N N 0 N 00 N
4 20250306 141032 57 100.00 KOSDAQ 유통 N N N N N 2580 -25 5 -0.96 35275433 13654 63.20 2605 2670 2570 3385 1825 2605 2583.52 0.61 0 1596 2768 2686 2618 2536 2468 2727 2577 116 780 500 1770 5 1 23115424 596 -1.74 1.13 12 0.06 -1484.00 2291.00 8050 20240305 -67.95 2280 20240628 13.16 3100 -16.77 20250206 2445 5.52 20250123 7530 -65.74 20240307 2280 13.16 20240628 0.21 N 290720 500 115 억 142024 N N 0 N 00 N
5 20250306 131033 57 100.00 KOSDAQ 유통 N N N N N 2585 -20 5 -0.77 32557488 12601 58.32 2605 2670 2570 3385 1825 2605 2583.72 0.61 0 1594 2768 2686 2618 2536 2468 2727 2577 116 780 500 1770 5 1 23115424 598 -1.74 1.13 12 0.05 -1484.00 2291.00 8050 20240305 -67.89 2280 20240628 13.38 3100 -16.61 20250206 2445 5.73 20250123 7530 -65.67 20240307 2280 13.38 20240628 0.21 N 290720 500 115 억 142024 N N 0 N 00 N
6 20250306 121032 57 100.00 KOSDAQ 유통 N N N N N 2580 -25 5 -0.96 31637888 12245 56.68 2605 2670 2570 3385 1825 2605 2583.74 0.61 0 1594 2768 2686 2618 2536 2468 2727 2577 116 780 500 1770 5 1 23115424 596 -1.74 1.13 12 0.05 -1484.00 2291.00 8050 20240305 -67.95 2280 20240628 13.16 3100 -16.77 20250206 2445 5.52 20250123 7530 -65.74 20240307 2280 13.16 20240628 0.21 N 290720 500 115 억 142024 N N 0 N 00 N
7 20250306 111029 57 100.00 KOSDAQ 유통 N N N N N 2575 -30 5 -1.15 27141883 10498 48.59 2605 2670 2570 3385 1825 2605 2585.43 0.61 0 1594 2768 2686 2618 2536 2468 2727 2577 116 780 500 1770 5 1 23115424 595 -1.74 1.12 12 0.05 -1484.00 2291.00 8050 20240305 -68.01 2280 20240628 12.94 3100 -16.94 20250206 2445 5.32 20250123 7530 -65.80 20240307 2280 12.94 20240628 0.21 N 290720 500 115 억 142024 N N 0 N 00 N
8 20250306 101031 57 100.00 KOSDAQ 유통 N N N N N 2590 -15 5 -0.58 20460925 7905 36.59 2605 2670 2570 3385 1825 2605 2588.35 0.61 0 1594 2768 2686 2618 2536 2468 2727 2577 116 780 500 1770 5 1 23115424 599 -1.75 1.13 12 0.03 -1484.00 2291.00 8050 20240305 -67.83 2280 20240628 13.60 3100 -16.45 20250206 2445 5.93 20250123 7530 -65.60 20240307 2280 13.60 20240628 0.21 N 290720 500 115 억 142024 N N 0 N 00 N
9 20250306 091036 57 100.00 KOSDAQ 유통 N N N N N 2615 10 2 0.38 273575 105 0.49 2605 2615 2605 3385 1825 2605 2605.48 0.61 0 6 2768 2686 2618 2536 2468 2727 2577 116 780 500 1770 5 1 23115424 604 -1.76 1.14 12 0.00 -1484.00 2291.00 8050 20240305 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 7530 -65.27 20240307 2280 14.69 20240628 0.21 N 290720 500 115 억 142024 N N 0 N 00 N
10 20250305 161020 57 100.00 KOSDAQ 유통 N N N N N 2605 50 2 1.96 56591250 21600 157.35 2550 2700 2550 3320 1790 2555 2619.97 0.61 0 146 2721 2637 2591 2507 2461 2680 2550 116 765 500 1730 5 1 23115424 602 -1.76 1.14 12 0.09 -1484.00 2291.00 8050 20240305 -67.64 2280 20240628 14.25 3100 -15.97 20250206 2445 6.54 20250123 8050 -67.64 20240305 2280 14.25 20240628 0.21 N 290720 500 115 억 141878 N N 0 N 00 N
11 20250305 151025 57 100.00 KOSDAQ 유통 N N N N N 2600 45 2 1.76 53000905 20225 147.34 2550 2700 2550 3320 1790 2555 2620.56 0.61 0 -13 2721 2637 2591 2507 2461 2680 2550 116 765 500 1730 5 1 23115424 601 -1.75 1.13 12 0.09 -1484.00 2291.00 8050 20240305 -67.70 2280 20240628 14.04 3100 -16.13 20250206 2445 6.34 20250123 8050 -67.70 20240305 2280 14.04 20240628 0.21 N 290720 500 115 억 141878 N N 0 N 00 N
12 20250305 141024 57 100.00 KOSDAQ 유통 N N N N N 2615 60 2 2.35 50251535 19170 139.65 2550 2700 2550 3320 1790 2555 2621.36 0.61 0 -385 2721 2637 2591 2507 2461 2680 2550 116 765 500 1730 5 1 23115424 604 -1.76 1.14 12 0.08 -1484.00 2291.00 8050 20240305 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.21 N 290720 500 115 억 141878 N N 0 N 00 N