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
299170/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
20250306,161042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,14,2,0.79,8871255584,4628332,1414.29,1832,2015,1782,2305,1244,1776,1916.76,0.44,0,-76632,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,538,18.65,1.34,12,15.41,96.00,1340.00,2310,20240523,-22.51,1086,20241210,64.83,2250,-20.44,20250121,1257,42.40,20250102,2310,-22.51,20240523,1086,64.83,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N
20250306,151041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1792,16,2,0.90,8741974060,4556073,1392.21,1832,2015,1783,2305,1244,1776,1918.75,0.44,0,-92646,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,538,18.67,1.34,12,15.17,96.00,1340.00,2310,20240523,-22.42,1086,20241210,65.01,2250,-20.36,20250121,1257,42.56,20250102,2310,-22.42,20240523,1086,65.01,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N
20250306,141041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1836,60,2,3.38,8402187441,4368341,1334.84,1832,2015,1832,2305,1244,1776,1923.43,0.44,0,-117421,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,551,19.12,1.37,12,14.55,96.00,1340.00,2310,20240523,-20.52,1086,20241210,69.06,2250,-18.40,20250121,1257,46.06,20250102,2310,-20.52,20240523,1086,69.06,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N
20250306,131041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1868,92,2,5.18,8175674433,4245800,1297.40,1832,2015,1832,2305,1244,1776,1925.59,0.44,0,-118834,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,561,19.46,1.39,12,14.14,96.00,1340.00,2310,20240523,-19.13,1086,20241210,72.01,2250,-16.98,20250121,1257,48.61,20250102,2310,-19.13,20240523,1086,72.01,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N
20250306,121041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1850,74,2,4.17,7782412184,4035045,1233.00,1832,2015,1832,2305,1244,1776,1928.71,0.44,0,-107928,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,556,19.27,1.38,12,13.44,96.00,1340.00,2310,20240523,-19.91,1086,20241210,70.35,2250,-17.78,20250121,1257,47.18,20250102,2310,-19.91,20240523,1086,70.35,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N
20250306,111037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1863,87,2,4.90,7587391391,3929482,1200.74,1832,2015,1832,2305,1244,1776,1930.89,0.44,0,-110593,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,559,19.41,1.39,12,13.09,96.00,1340.00,2310,20240523,-19.35,1086,20241210,71.55,2250,-17.20,20250121,1257,48.21,20250102,2310,-19.35,20240523,1086,71.55,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N
20250306,101040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1876,100,2,5.63,6010120144,3101407,947.70,1832,2015,1832,2305,1244,1776,1937.87,0.44,0,-100482,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,563,19.54,1.40,12,10.33,96.00,1340.00,2310,20240523,-18.79,1086,20241210,72.74,2250,-16.62,20250121,1257,49.24,20250102,2310,-18.79,20240523,1086,72.74,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N
20250306,091044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1935,159,2,8.95,3214060997,1635914,499.89,1832,2015,1832,2305,1244,1776,1964.69,0.44,0,-97566,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,581,20.16,1.44,12,5.45,96.00,1340.00,2310,20240523,-16.23,1086,20241210,78.18,2250,-14.00,20250121,1257,53.94,20250102,2310,-16.23,20240523,1086,78.18,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N
20250305,161029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1776,16,2,0.91,566480379,319782,107.52,1760,1791,1752,2285,1232,1760,1771.46,0.40,0,9591,1883,1821,1753,1691,1623,1787,1657,30,525,100,1230,1,1,30027963,533,18.50,1.33,12,1.06,96.00,1340.00,2310,20240523,-23.12,1086,20241210,63.54,2250,-21.07,20250121,1257,41.29,20250102,2310,-23.12,20240523,1086,63.54,20241210,2.77,N,299170,100,30 억,,120821,N,N,0,N,00,N
20250305,151033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1778,18,2,1.02,528518019,298402,100.33,1760,1791,1752,2285,1232,1760,1771.16,0.40,0,10875,1883,1821,1753,1691,1623,1787,1657,30,525,100,1230,1,1,30027963,534,18.52,1.33,12,0.99,96.00,1340.00,2310,20240523,-23.03,1086,20241210,63.72,2250,-20.98,20250121,1257,41.45,20250102,2310,-23.03,20240523,1086,63.72,20241210,2.77,N,299170,100,30 억,,120821,N,N,0,N,00,N
20250305,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1764,4,2,0.23,464142763,262044,88.11,1760,1791,1752,2285,1232,1760,1771.24,0.40,0,1326,1883,1821,1753,1691,1623,1787,1657,30,525,100,1230,1,1,30027963,530,18.38,1.32,12,0.87,96.00,1340.00,2310,20240523,-23.64,1086,20241210,62.43,2250,-21.60,20250121,1257,40.33,20250102,2310,-23.64,20240523,1086,62.43,20241210,2.77,N,299170,100,30 억,,120821,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 161042 57 100.00 KOSDAQ 유통 N N N N N 1790 14 2 0.79 8871255584 4628332 1414.29 1832 2015 1782 2305 1244 1776 1916.76 0.44 0 -76632 1812 1794 1773 1755 1734 1803 1764 30 529 100 1240 1 1 30027963 538 18.65 1.34 12 15.41 96.00 1340.00 2310 20240523 -22.51 1086 20241210 64.83 2250 -20.44 20250121 1257 42.40 20250102 2310 -22.51 20240523 1086 64.83 20241210 2.79 N 299170 100 30 억 130908 N N 0 N 00 N
3 20250306 151041 57 100.00 KOSDAQ 유통 N N N N N 1792 16 2 0.90 8741974060 4556073 1392.21 1832 2015 1783 2305 1244 1776 1918.75 0.44 0 -92646 1812 1794 1773 1755 1734 1803 1764 30 529 100 1240 1 1 30027963 538 18.67 1.34 12 15.17 96.00 1340.00 2310 20240523 -22.42 1086 20241210 65.01 2250 -20.36 20250121 1257 42.56 20250102 2310 -22.42 20240523 1086 65.01 20241210 2.79 N 299170 100 30 억 130908 N N 0 N 00 N
4 20250306 141041 57 100.00 KOSDAQ 유통 N N N N N 1836 60 2 3.38 8402187441 4368341 1334.84 1832 2015 1832 2305 1244 1776 1923.43 0.44 0 -117421 1812 1794 1773 1755 1734 1803 1764 30 529 100 1240 1 1 30027963 551 19.12 1.37 12 14.55 96.00 1340.00 2310 20240523 -20.52 1086 20241210 69.06 2250 -18.40 20250121 1257 46.06 20250102 2310 -20.52 20240523 1086 69.06 20241210 2.79 N 299170 100 30 억 130908 N N 0 N 00 N
5 20250306 131041 57 100.00 KOSDAQ 유통 N N N N N 1868 92 2 5.18 8175674433 4245800 1297.40 1832 2015 1832 2305 1244 1776 1925.59 0.44 0 -118834 1812 1794 1773 1755 1734 1803 1764 30 529 100 1240 1 1 30027963 561 19.46 1.39 12 14.14 96.00 1340.00 2310 20240523 -19.13 1086 20241210 72.01 2250 -16.98 20250121 1257 48.61 20250102 2310 -19.13 20240523 1086 72.01 20241210 2.79 N 299170 100 30 억 130908 N N 0 N 00 N
6 20250306 121041 57 100.00 KOSDAQ 유통 N N N N N 1850 74 2 4.17 7782412184 4035045 1233.00 1832 2015 1832 2305 1244 1776 1928.71 0.44 0 -107928 1812 1794 1773 1755 1734 1803 1764 30 529 100 1240 1 1 30027963 556 19.27 1.38 12 13.44 96.00 1340.00 2310 20240523 -19.91 1086 20241210 70.35 2250 -17.78 20250121 1257 47.18 20250102 2310 -19.91 20240523 1086 70.35 20241210 2.79 N 299170 100 30 억 130908 N N 0 N 00 N
7 20250306 111037 57 100.00 KOSDAQ 유통 N N N N N 1863 87 2 4.90 7587391391 3929482 1200.74 1832 2015 1832 2305 1244 1776 1930.89 0.44 0 -110593 1812 1794 1773 1755 1734 1803 1764 30 529 100 1240 1 1 30027963 559 19.41 1.39 12 13.09 96.00 1340.00 2310 20240523 -19.35 1086 20241210 71.55 2250 -17.20 20250121 1257 48.21 20250102 2310 -19.35 20240523 1086 71.55 20241210 2.79 N 299170 100 30 억 130908 N N 0 N 00 N
8 20250306 101040 57 100.00 KOSDAQ 유통 N N N N N 1876 100 2 5.63 6010120144 3101407 947.70 1832 2015 1832 2305 1244 1776 1937.87 0.44 0 -100482 1812 1794 1773 1755 1734 1803 1764 30 529 100 1240 1 1 30027963 563 19.54 1.40 12 10.33 96.00 1340.00 2310 20240523 -18.79 1086 20241210 72.74 2250 -16.62 20250121 1257 49.24 20250102 2310 -18.79 20240523 1086 72.74 20241210 2.79 N 299170 100 30 억 130908 N N 0 N 00 N
9 20250306 091044 57 100.00 KOSDAQ 유통 N N N N N 1935 159 2 8.95 3214060997 1635914 499.89 1832 2015 1832 2305 1244 1776 1964.69 0.44 0 -97566 1812 1794 1773 1755 1734 1803 1764 30 529 100 1240 1 1 30027963 581 20.16 1.44 12 5.45 96.00 1340.00 2310 20240523 -16.23 1086 20241210 78.18 2250 -14.00 20250121 1257 53.94 20250102 2310 -16.23 20240523 1086 78.18 20241210 2.79 N 299170 100 30 억 130908 N N 0 N 00 N
10 20250305 161029 57 100.00 KOSDAQ 유통 N N N N N 1776 16 2 0.91 566480379 319782 107.52 1760 1791 1752 2285 1232 1760 1771.46 0.40 0 9591 1883 1821 1753 1691 1623 1787 1657 30 525 100 1230 1 1 30027963 533 18.50 1.33 12 1.06 96.00 1340.00 2310 20240523 -23.12 1086 20241210 63.54 2250 -21.07 20250121 1257 41.29 20250102 2310 -23.12 20240523 1086 63.54 20241210 2.77 N 299170 100 30 억 120821 N N 0 N 00 N
11 20250305 151033 57 100.00 KOSDAQ 유통 N N N N N 1778 18 2 1.02 528518019 298402 100.33 1760 1791 1752 2285 1232 1760 1771.16 0.40 0 10875 1883 1821 1753 1691 1623 1787 1657 30 525 100 1230 1 1 30027963 534 18.52 1.33 12 0.99 96.00 1340.00 2310 20240523 -23.03 1086 20241210 63.72 2250 -20.98 20250121 1257 41.45 20250102 2310 -23.03 20240523 1086 63.72 20241210 2.77 N 299170 100 30 억 120821 N N 0 N 00 N
12 20250305 141032 57 100.00 KOSDAQ 유통 N N N N N 1764 4 2 0.23 464142763 262044 88.11 1760 1791 1752 2285 1232 1760 1771.24 0.40 0 1326 1883 1821 1753 1691 1623 1787 1657 30 525 100 1230 1 1 30027963 530 18.38 1.32 12 0.87 96.00 1340.00 2310 20240523 -23.64 1086 20241210 62.43 2250 -21.60 20250121 1257 40.33 20250102 2310 -23.64 20240523 1086 62.43 20241210 2.77 N 299170 100 30 억 120821 N N 0 N 00 N