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
405920/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
20250306,161200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-50,5,-1.88,34690696,13118,900.34,2695,2695,2610,3460,1870,2665,2644.51,0.53,0,-1438,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,337,-28.12,0.47,12,0.10,-93.00,5605.00,5800,20240222,-54.91,2605,20250304,0.38,3170,-17.51,20250109,2605,0.38,20250304,5680,-53.96,20240329,2605,0.38,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N
20250306,151200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-50,5,-1.88,34029096,12865,882.98,2695,2695,2610,3460,1870,2665,2645.09,0.53,0,-1333,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,337,-28.12,0.47,12,0.10,-93.00,5605.00,5800,20240222,-54.91,2605,20250304,0.38,3170,-17.51,20250109,2605,0.38,20250304,5680,-53.96,20240329,2605,0.38,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N
20250306,141159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-25,5,-0.94,28434596,10732,736.58,2695,2695,2625,3460,1870,2665,2649.52,0.53,0,-1290,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,340,-28.39,0.47,12,0.08,-93.00,5605.00,5800,20240222,-54.48,2605,20250304,1.34,3170,-16.72,20250109,2605,1.34,20250304,5680,-53.52,20240329,2605,1.34,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N
20250306,131200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-20,5,-0.75,28096480,10604,727.80,2695,2695,2625,3460,1870,2665,2649.61,0.53,0,-1290,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,341,-28.44,0.47,12,0.08,-93.00,5605.00,5800,20240222,-54.40,2605,20250304,1.54,3170,-16.56,20250109,2605,1.54,20250304,5680,-53.43,20240329,2605,1.54,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N
20250306,121158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-20,5,-0.75,28038290,10582,726.29,2695,2695,2625,3460,1870,2665,2649.62,0.53,0,-1290,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,341,-28.44,0.47,12,0.08,-93.00,5605.00,5800,20240222,-54.40,2605,20250304,1.54,3170,-16.56,20250109,2605,1.54,20250304,5680,-53.43,20240329,2605,1.54,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N
20250306,111155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-20,5,-0.75,19838005,7475,513.04,2695,2695,2640,3460,1870,2665,2653.91,0.53,0,-1139,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,341,-28.44,0.47,12,0.06,-93.00,5605.00,5800,20240222,-54.40,2605,20250304,1.54,3170,-16.56,20250109,2605,1.54,20250304,5680,-53.43,20240329,2605,1.54,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N
20250306,101158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-20,5,-0.75,13616040,5123,351.61,2695,2695,2640,3460,1870,2665,2657.83,0.53,0,-1045,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,341,-28.44,0.47,12,0.04,-93.00,5605.00,5800,20240222,-54.40,2605,20250304,1.54,3170,-16.56,20250109,2605,1.54,20250304,5680,-53.43,20240329,2605,1.54,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N
20250306,091202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-20,5,-0.75,170775,64,4.39,2695,2695,2645,3460,1870,2665,2668.36,0.53,0,21,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,341,-28.44,0.47,12,0.00,-93.00,5605.00,5800,20240222,-54.40,2605,20250304,1.54,3170,-16.56,20250109,2605,1.54,20250304,5680,-53.43,20240329,2605,1.54,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N
20250305,161143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,55,2,2.11,3842315,1457,7.92,2610,2680,2610,3390,1830,2610,2637.06,0.53,0,-15,2660,2635,2620,2595,2580,2647,2607,644,780,5000,1670,5,1,12878076,343,-28.66,0.48,12,0.01,-93.00,5605.00,5800,20240221,-54.05,2605,20250304,2.30,3170,-15.93,20250109,2605,2.30,20250304,5680,-53.08,20240329,2605,2.30,20250304,0.76,N,405920,5000,643 억,,68356,N,N,0,N,00,N
20250305,151150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,45,2,1.72,3751615,1423,7.74,2610,2680,2610,3390,1830,2610,2636.41,0.53,0,0,2660,2635,2620,2595,2580,2647,2607,644,780,5000,1670,5,1,12878076,342,-28.55,0.47,12,0.01,-93.00,5605.00,5800,20240221,-54.22,2605,20250304,1.92,3170,-16.25,20250109,2605,1.92,20250304,5680,-53.26,20240329,2605,1.92,20250304,0.76,N,405920,5000,643 억,,68356,N,N,0,N,00,N
20250305,141150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,45,2,1.72,3751615,1423,7.74,2610,2680,2610,3390,1830,2610,2636.41,0.53,0,0,2660,2635,2620,2595,2580,2647,2607,644,780,5000,1670,5,1,12878076,342,-28.55,0.47,12,0.01,-93.00,5605.00,5800,20240221,-54.22,2605,20250304,1.92,3170,-16.25,20250109,2605,1.92,20250304,5680,-53.26,20240329,2605,1.92,20250304,0.76,N,405920,5000,643 억,,68356,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 161200 57 100.00 KOSDAQ 유통 N N N N N 2615 -50 5 -1.88 34690696 13118 900.34 2695 2695 2610 3460 1870 2665 2644.51 0.53 0 -1438 2721 2692 2651 2622 2581 2707 2637 644 795 5000 1700 5 1 12878076 337 -28.12 0.47 12 0.10 -93.00 5605.00 5800 20240222 -54.91 2605 20250304 0.38 3170 -17.51 20250109 2605 0.38 20250304 5680 -53.96 20240329 2605 0.38 20250304 0.74 N 405920 5000 643 억 68337 N N 0 N 00 N
3 20250306 151200 57 100.00 KOSDAQ 유통 N N N N N 2615 -50 5 -1.88 34029096 12865 882.98 2695 2695 2610 3460 1870 2665 2645.09 0.53 0 -1333 2721 2692 2651 2622 2581 2707 2637 644 795 5000 1700 5 1 12878076 337 -28.12 0.47 12 0.10 -93.00 5605.00 5800 20240222 -54.91 2605 20250304 0.38 3170 -17.51 20250109 2605 0.38 20250304 5680 -53.96 20240329 2605 0.38 20250304 0.74 N 405920 5000 643 억 68337 N N 0 N 00 N
4 20250306 141159 57 100.00 KOSDAQ 유통 N N N N N 2640 -25 5 -0.94 28434596 10732 736.58 2695 2695 2625 3460 1870 2665 2649.52 0.53 0 -1290 2721 2692 2651 2622 2581 2707 2637 644 795 5000 1700 5 1 12878076 340 -28.39 0.47 12 0.08 -93.00 5605.00 5800 20240222 -54.48 2605 20250304 1.34 3170 -16.72 20250109 2605 1.34 20250304 5680 -53.52 20240329 2605 1.34 20250304 0.74 N 405920 5000 643 억 68337 N N 0 N 00 N
5 20250306 131200 57 100.00 KOSDAQ 유통 N N N N N 2645 -20 5 -0.75 28096480 10604 727.80 2695 2695 2625 3460 1870 2665 2649.61 0.53 0 -1290 2721 2692 2651 2622 2581 2707 2637 644 795 5000 1700 5 1 12878076 341 -28.44 0.47 12 0.08 -93.00 5605.00 5800 20240222 -54.40 2605 20250304 1.54 3170 -16.56 20250109 2605 1.54 20250304 5680 -53.43 20240329 2605 1.54 20250304 0.74 N 405920 5000 643 억 68337 N N 0 N 00 N
6 20250306 121158 57 100.00 KOSDAQ 유통 N N N N N 2645 -20 5 -0.75 28038290 10582 726.29 2695 2695 2625 3460 1870 2665 2649.62 0.53 0 -1290 2721 2692 2651 2622 2581 2707 2637 644 795 5000 1700 5 1 12878076 341 -28.44 0.47 12 0.08 -93.00 5605.00 5800 20240222 -54.40 2605 20250304 1.54 3170 -16.56 20250109 2605 1.54 20250304 5680 -53.43 20240329 2605 1.54 20250304 0.74 N 405920 5000 643 억 68337 N N 0 N 00 N
7 20250306 111155 57 100.00 KOSDAQ 유통 N N N N N 2645 -20 5 -0.75 19838005 7475 513.04 2695 2695 2640 3460 1870 2665 2653.91 0.53 0 -1139 2721 2692 2651 2622 2581 2707 2637 644 795 5000 1700 5 1 12878076 341 -28.44 0.47 12 0.06 -93.00 5605.00 5800 20240222 -54.40 2605 20250304 1.54 3170 -16.56 20250109 2605 1.54 20250304 5680 -53.43 20240329 2605 1.54 20250304 0.74 N 405920 5000 643 억 68337 N N 0 N 00 N
8 20250306 101158 57 100.00 KOSDAQ 유통 N N N N N 2645 -20 5 -0.75 13616040 5123 351.61 2695 2695 2640 3460 1870 2665 2657.83 0.53 0 -1045 2721 2692 2651 2622 2581 2707 2637 644 795 5000 1700 5 1 12878076 341 -28.44 0.47 12 0.04 -93.00 5605.00 5800 20240222 -54.40 2605 20250304 1.54 3170 -16.56 20250109 2605 1.54 20250304 5680 -53.43 20240329 2605 1.54 20250304 0.74 N 405920 5000 643 억 68337 N N 0 N 00 N
9 20250306 091202 57 100.00 KOSDAQ 유통 N N N N N 2645 -20 5 -0.75 170775 64 4.39 2695 2695 2645 3460 1870 2665 2668.36 0.53 0 21 2721 2692 2651 2622 2581 2707 2637 644 795 5000 1700 5 1 12878076 341 -28.44 0.47 12 0.00 -93.00 5605.00 5800 20240222 -54.40 2605 20250304 1.54 3170 -16.56 20250109 2605 1.54 20250304 5680 -53.43 20240329 2605 1.54 20250304 0.74 N 405920 5000 643 억 68337 N N 0 N 00 N
10 20250305 161143 57 100.00 KOSDAQ 유통 N N N N N 2665 55 2 2.11 3842315 1457 7.92 2610 2680 2610 3390 1830 2610 2637.06 0.53 0 -15 2660 2635 2620 2595 2580 2647 2607 644 780 5000 1670 5 1 12878076 343 -28.66 0.48 12 0.01 -93.00 5605.00 5800 20240221 -54.05 2605 20250304 2.30 3170 -15.93 20250109 2605 2.30 20250304 5680 -53.08 20240329 2605 2.30 20250304 0.76 N 405920 5000 643 억 68356 N N 0 N 00 N
11 20250305 151150 57 100.00 KOSDAQ 유통 N N N N N 2655 45 2 1.72 3751615 1423 7.74 2610 2680 2610 3390 1830 2610 2636.41 0.53 0 0 2660 2635 2620 2595 2580 2647 2607 644 780 5000 1670 5 1 12878076 342 -28.55 0.47 12 0.01 -93.00 5605.00 5800 20240221 -54.22 2605 20250304 1.92 3170 -16.25 20250109 2605 1.92 20250304 5680 -53.26 20240329 2605 1.92 20250304 0.76 N 405920 5000 643 억 68356 N N 0 N 00 N
12 20250305 141150 57 100.00 KOSDAQ 유통 N N N N N 2655 45 2 1.72 3751615 1423 7.74 2610 2680 2610 3390 1830 2610 2636.41 0.53 0 0 2660 2635 2620 2595 2580 2647 2607 644 780 5000 1670 5 1 12878076 342 -28.55 0.47 12 0.01 -93.00 5605.00 5800 20240221 -54.22 2605 20250304 1.92 3170 -16.25 20250109 2605 1.92 20250304 5680 -53.26 20240329 2605 1.92 20250304 0.76 N 405920 5000 643 억 68356 N N 0 N 00 N