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
362320/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
20250306,161132,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5900,-30,5,-0.51,1577177735,263505,94.96,5930,6180,5830,7700,4160,5930,5985.43,0.00,0,-10134,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1213,-51.75,1.86,12,1.28,-114.00,3164.00,13790,20240624,-57.22,4530,20241209,30.24,7370,-19.95,20250115,5250,12.38,20250212,13790,-57.22,20240624,4530,30.24,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N
20250306,151133,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5930,0,3,0.00,1511717925,252439,90.97,5930,6180,5830,7700,4160,5930,5988.45,0.00,0,-14530,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1219,-52.02,1.87,12,1.23,-114.00,3164.00,13790,20240624,-57.00,4530,20241209,30.91,7370,-19.54,20250115,5250,12.95,20250212,13790,-57.00,20240624,4530,30.91,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N
20250306,141133,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5910,-20,5,-0.34,1306376345,217812,78.49,5930,6180,5830,7700,4160,5930,5997.72,0.00,0,-10547,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1215,-51.84,1.87,12,1.06,-114.00,3164.00,13790,20240624,-57.14,4530,20241209,30.46,7370,-19.81,20250115,5250,12.57,20250212,13790,-57.14,20240624,4530,30.46,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N
20250306,131132,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6010,80,2,1.35,1062862650,176719,63.68,5930,6180,5830,7700,4160,5930,6014.42,0.00,0,-18487,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1235,-52.72,1.90,12,0.86,-114.00,3164.00,13790,20240624,-56.42,4530,20241209,32.67,7370,-18.45,20250115,5250,14.48,20250212,13790,-56.42,20240624,4530,32.67,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N
20250306,121132,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6010,80,2,1.35,952060425,158417,57.09,5930,6180,5830,7700,4160,5930,6009.84,0.00,0,-9518,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1235,-52.72,1.90,12,0.77,-114.00,3164.00,13790,20240624,-56.42,4530,20241209,32.67,7370,-18.45,20250115,5250,14.48,20250212,13790,-56.42,20240624,4530,32.67,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N
20250306,111128,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6040,110,2,1.85,857878595,142728,51.43,5930,6180,5830,7700,4160,5930,6010.58,0.00,0,-10859,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1241,-52.98,1.91,12,0.69,-114.00,3164.00,13790,20240624,-56.20,4530,20241209,33.33,7370,-18.05,20250115,5250,15.05,20250212,13790,-56.20,20240624,4530,33.33,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N
20250306,101131,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5980,50,2,0.84,337053190,56885,20.50,5930,6020,5830,7700,4160,5930,5925.17,0.00,0,-2113,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1229,-52.46,1.89,12,0.28,-114.00,3164.00,13790,20240624,-56.64,4530,20241209,32.01,7370,-18.86,20250115,5250,13.90,20250212,13790,-56.64,20240624,4530,32.01,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N
20250306,091135,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5940,10,2,0.17,80616910,13585,4.90,5930,5990,5900,7700,4160,5930,5934.26,0.00,0,713,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1221,-52.11,1.88,12,0.07,-114.00,3164.00,13790,20240624,-56.93,4530,20241209,31.13,7370,-19.40,20250115,5250,13.14,20250212,13790,-56.93,20240624,4530,31.13,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N
20250305,161117,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5930,-220,5,-3.58,1641546855,273303,54.32,6100,6220,5910,7990,4310,6150,6006.38,0.00,0,13354,6530,6340,6160,5970,5790,6435,6065,103,1840,500,4420,10,1,20551290,1219,-52.02,1.87,12,1.33,-114.00,3164.00,13790,20240624,-57.00,4530,20241209,30.91,7370,-19.54,20250115,5250,12.95,20250212,13790,-57.00,20240624,4530,30.91,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250305,151123,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5950,-200,5,-3.25,1547302945,257418,51.17,6100,6220,5910,7990,4310,6150,6010.86,0.00,0,12410,6530,6340,6160,5970,5790,6435,6065,103,1840,500,4420,10,1,20551290,1223,-52.19,1.88,12,1.25,-114.00,3164.00,13790,20240624,-56.85,4530,20241209,31.35,7370,-19.27,20250115,5250,13.33,20250212,13790,-56.85,20240624,4530,31.35,20241209,5.14,N,362320,500,102 억,,0,N,N,0,N,00,N
20250305,141123,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5940,-210,5,-3.41,1366449905,227043,45.13,6100,6220,5910,7990,4310,6150,6018.46,0.00,0,119,6530,6340,6160,5970,5790,6435,6065,103,1840,500,4420,10,1,20551290,1221,-52.11,1.88,12,1.10,-114.00,3164.00,13790,20240624,-56.93,4530,20241209,31.13,7370,-19.40,20250115,5250,13.14,20250212,13790,-56.93,20240624,4530,31.13,20241209,5.14,N,362320,500,102 억,,0,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 161132 55 60.00 KOSDAQ 유통 N N N Y 60 N 5900 -30 5 -0.51 1577177735 263505 94.96 5930 6180 5830 7700 4160 5930 5985.43 0.00 0 -10134 6330 6130 6020 5820 5710 6075 5765 103 1770 500 4260 10 1 20551290 1213 -51.75 1.86 12 1.28 -114.00 3164.00 13790 20240624 -57.22 4530 20241209 30.24 7370 -19.95 20250115 5250 12.38 20250212 13790 -57.22 20240624 4530 30.24 20241209 4.86 N 362320 500 102 억 0 N N 0 N 00 N
3 20250306 151133 55 60.00 KOSDAQ 유통 N N N Y 60 N 5930 0 3 0.00 1511717925 252439 90.97 5930 6180 5830 7700 4160 5930 5988.45 0.00 0 -14530 6330 6130 6020 5820 5710 6075 5765 103 1770 500 4260 10 1 20551290 1219 -52.02 1.87 12 1.23 -114.00 3164.00 13790 20240624 -57.00 4530 20241209 30.91 7370 -19.54 20250115 5250 12.95 20250212 13790 -57.00 20240624 4530 30.91 20241209 4.86 N 362320 500 102 억 0 N N 0 N 00 N
4 20250306 141133 55 60.00 KOSDAQ 유통 N N N Y 60 N 5910 -20 5 -0.34 1306376345 217812 78.49 5930 6180 5830 7700 4160 5930 5997.72 0.00 0 -10547 6330 6130 6020 5820 5710 6075 5765 103 1770 500 4260 10 1 20551290 1215 -51.84 1.87 12 1.06 -114.00 3164.00 13790 20240624 -57.14 4530 20241209 30.46 7370 -19.81 20250115 5250 12.57 20250212 13790 -57.14 20240624 4530 30.46 20241209 4.86 N 362320 500 102 억 0 N N 0 N 00 N
5 20250306 131132 55 60.00 KOSDAQ 유통 N N N Y 60 N 6010 80 2 1.35 1062862650 176719 63.68 5930 6180 5830 7700 4160 5930 6014.42 0.00 0 -18487 6330 6130 6020 5820 5710 6075 5765 103 1770 500 4260 10 1 20551290 1235 -52.72 1.90 12 0.86 -114.00 3164.00 13790 20240624 -56.42 4530 20241209 32.67 7370 -18.45 20250115 5250 14.48 20250212 13790 -56.42 20240624 4530 32.67 20241209 4.86 N 362320 500 102 억 0 N N 0 N 00 N
6 20250306 121132 55 60.00 KOSDAQ 유통 N N N Y 60 N 6010 80 2 1.35 952060425 158417 57.09 5930 6180 5830 7700 4160 5930 6009.84 0.00 0 -9518 6330 6130 6020 5820 5710 6075 5765 103 1770 500 4260 10 1 20551290 1235 -52.72 1.90 12 0.77 -114.00 3164.00 13790 20240624 -56.42 4530 20241209 32.67 7370 -18.45 20250115 5250 14.48 20250212 13790 -56.42 20240624 4530 32.67 20241209 4.86 N 362320 500 102 억 0 N N 0 N 00 N
7 20250306 111128 55 60.00 KOSDAQ 유통 N N N Y 60 N 6040 110 2 1.85 857878595 142728 51.43 5930 6180 5830 7700 4160 5930 6010.58 0.00 0 -10859 6330 6130 6020 5820 5710 6075 5765 103 1770 500 4260 10 1 20551290 1241 -52.98 1.91 12 0.69 -114.00 3164.00 13790 20240624 -56.20 4530 20241209 33.33 7370 -18.05 20250115 5250 15.05 20250212 13790 -56.20 20240624 4530 33.33 20241209 4.86 N 362320 500 102 억 0 N N 0 N 00 N
8 20250306 101131 55 60.00 KOSDAQ 유통 N N N Y 60 N 5980 50 2 0.84 337053190 56885 20.50 5930 6020 5830 7700 4160 5930 5925.17 0.00 0 -2113 6330 6130 6020 5820 5710 6075 5765 103 1770 500 4260 10 1 20551290 1229 -52.46 1.89 12 0.28 -114.00 3164.00 13790 20240624 -56.64 4530 20241209 32.01 7370 -18.86 20250115 5250 13.90 20250212 13790 -56.64 20240624 4530 32.01 20241209 4.86 N 362320 500 102 억 0 N N 0 N 00 N
9 20250306 091135 55 60.00 KOSDAQ 유통 N N N Y 60 N 5940 10 2 0.17 80616910 13585 4.90 5930 5990 5900 7700 4160 5930 5934.26 0.00 0 713 6330 6130 6020 5820 5710 6075 5765 103 1770 500 4260 10 1 20551290 1221 -52.11 1.88 12 0.07 -114.00 3164.00 13790 20240624 -56.93 4530 20241209 31.13 7370 -19.40 20250115 5250 13.14 20250212 13790 -56.93 20240624 4530 31.13 20241209 4.86 N 362320 500 102 억 0 N N 0 N 00 N
10 20250305 161117 55 60.00 KOSDAQ 유통 N N N Y 60 N 5930 -220 5 -3.58 1641546855 273303 54.32 6100 6220 5910 7990 4310 6150 6006.38 0.00 0 13354 6530 6340 6160 5970 5790 6435 6065 103 1840 500 4420 10 1 20551290 1219 -52.02 1.87 12 1.33 -114.00 3164.00 13790 20240624 -57.00 4530 20241209 30.91 7370 -19.54 20250115 5250 12.95 20250212 13790 -57.00 20240624 4530 30.91 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
11 20250305 151123 55 60.00 KOSDAQ 유통 N N N Y 60 N 5950 -200 5 -3.25 1547302945 257418 51.17 6100 6220 5910 7990 4310 6150 6010.86 0.00 0 12410 6530 6340 6160 5970 5790 6435 6065 103 1840 500 4420 10 1 20551290 1223 -52.19 1.88 12 1.25 -114.00 3164.00 13790 20240624 -56.85 4530 20241209 31.35 7370 -19.27 20250115 5250 13.33 20250212 13790 -56.85 20240624 4530 31.35 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N
12 20250305 141123 55 60.00 KOSDAQ 유통 N N N Y 60 N 5940 -210 5 -3.41 1366449905 227043 45.13 6100 6220 5910 7990 4310 6150 6018.46 0.00 0 119 6530 6340 6160 5970 5790 6435 6065 103 1840 500 4420 10 1 20551290 1221 -52.11 1.88 12 1.10 -114.00 3164.00 13790 20240624 -56.93 4530 20241209 31.13 7370 -19.40 20250115 5250 13.14 20250212 13790 -56.93 20240624 4530 31.13 20241209 5.14 N 362320 500 102 억 0 N N 0 N 00 N