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
415380/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
20250306,161203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,-40,5,-0.51,62059505,7903,143.12,7880,7930,7790,10240,5520,7880,7853.30,1.78,0,-425,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,331,12.08,1.35,12,0.19,649.00,5806.00,25700,20240222,-69.49,7050,20241115,11.21,8690,-9.78,20250106,7610,3.02,20250203,19290,-59.36,20240306,7050,11.21,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N
20250306,151203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7790,-90,5,-1.14,56932735,7249,131.27,7880,7930,7790,10240,5520,7880,7853.87,1.78,0,-394,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,329,12.00,1.34,12,0.17,649.00,5806.00,25700,20240222,-69.69,7050,20241115,10.50,8690,-10.36,20250106,7610,2.37,20250203,19290,-59.62,20240306,7050,10.50,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N
20250306,141203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,-10,5,-0.13,18229055,2314,41.91,7880,7930,7800,10240,5520,7880,7877.72,1.78,0,-396,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,333,12.13,1.36,12,0.05,649.00,5806.00,25700,20240222,-69.38,7050,20241115,11.63,8690,-9.44,20250106,7610,3.42,20250203,19290,-59.20,20240306,7050,11.63,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N
20250306,131203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,0,3,0.00,15294185,1942,35.17,7880,7930,7800,10240,5520,7880,7875.48,1.78,0,-396,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,333,12.14,1.36,12,0.05,649.00,5806.00,25700,20240222,-69.34,7050,20241115,11.77,8690,-9.32,20250106,7610,3.55,20250203,19290,-59.15,20240306,7050,11.77,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N
20250306,121202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,-40,5,-0.51,5560600,709,12.84,7880,7930,7800,10240,5520,7880,7842.88,1.78,0,-230,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,331,12.08,1.35,12,0.02,649.00,5806.00,25700,20240222,-69.49,7050,20241115,11.21,8690,-9.78,20250106,7610,3.02,20250203,19290,-59.36,20240306,7050,11.21,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N
20250306,111159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7890,10,2,0.13,5057840,645,11.68,7880,7930,7800,10240,5520,7880,7841.61,1.78,0,-226,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,333,12.16,1.36,12,0.02,649.00,5806.00,25700,20240222,-69.30,7050,20241115,11.91,8690,-9.21,20250106,7610,3.68,20250203,19290,-59.10,20240306,7050,11.91,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N
20250306,101201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,-40,5,-0.51,3564160,455,8.24,7880,7930,7800,10240,5520,7880,7833.32,1.78,0,-71,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,331,12.08,1.35,12,0.01,649.00,5806.00,25700,20240222,-69.49,7050,20241115,11.21,8690,-9.78,20250106,7610,3.02,20250203,19290,-59.36,20240306,7050,11.21,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N
20250306,091206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7930,50,2,0.63,1172590,150,2.72,7880,7930,7800,10240,5520,7880,7817.27,1.78,0,25,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,335,12.22,1.37,12,0.00,649.00,5806.00,25700,20240222,-69.14,7050,20241115,12.48,8690,-8.75,20250106,7610,4.20,20250203,19290,-58.89,20240306,7050,12.48,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N
20250305,161146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,40,2,0.51,43273280,5522,57.91,7780,7980,7770,10190,5490,7840,7836.52,1.79,0,-203,8013,7926,7823,7736,7633,7970,7780,21,2350,500,4860,10,1,4225498,333,12.14,1.36,12,0.13,649.00,5806.00,27800,20240221,-71.65,7050,20241115,11.77,8690,-9.32,20250106,7610,3.55,20250203,21450,-63.26,20240305,7050,11.77,20241115,2.12,N,415380,500,21 억,,75476,N,N,0,N,00,N
20250305,151153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,30,2,0.38,37692460,4813,50.48,7780,7980,7770,10190,5490,7840,7831.39,1.79,0,-192,8013,7926,7823,7736,7633,7970,7780,21,2350,500,4860,10,1,4225498,333,12.13,1.36,12,0.11,649.00,5806.00,27800,20240221,-71.69,7050,20241115,11.63,8690,-9.44,20250106,7610,3.42,20250203,21450,-63.31,20240305,7050,11.63,20241115,2.12,N,415380,500,21 억,,75476,N,N,0,N,00,N
20250305,141153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,-30,5,-0.38,37456750,4783,50.16,7780,7980,7770,10190,5490,7840,7831.23,1.79,0,-174,8013,7926,7823,7736,7633,7970,7780,21,2350,500,4860,10,1,4225498,330,12.03,1.35,12,0.11,649.00,5806.00,27800,20240221,-71.91,7050,20241115,10.78,8690,-10.13,20250106,7610,2.63,20250203,21450,-63.59,20240305,7050,10.78,20241115,2.12,N,415380,500,21 억,,75476,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 161203 57 100.00 KOSDAQ 유통 N N N N N 7840 -40 5 -0.51 62059505 7903 143.12 7880 7930 7790 10240 5520 7880 7853.30 1.78 0 -425 8086 7982 7876 7772 7666 8035 7825 21 2360 500 4880 10 1 4225498 331 12.08 1.35 12 0.19 649.00 5806.00 25700 20240222 -69.49 7050 20241115 11.21 8690 -9.78 20250106 7610 3.02 20250203 19290 -59.36 20240306 7050 11.21 20241115 2.12 N 415380 500 21 억 75273 N N 0 N 00 N
3 20250306 151203 57 100.00 KOSDAQ 유통 N N N N N 7790 -90 5 -1.14 56932735 7249 131.27 7880 7930 7790 10240 5520 7880 7853.87 1.78 0 -394 8086 7982 7876 7772 7666 8035 7825 21 2360 500 4880 10 1 4225498 329 12.00 1.34 12 0.17 649.00 5806.00 25700 20240222 -69.69 7050 20241115 10.50 8690 -10.36 20250106 7610 2.37 20250203 19290 -59.62 20240306 7050 10.50 20241115 2.12 N 415380 500 21 억 75273 N N 0 N 00 N
4 20250306 141203 57 100.00 KOSDAQ 유통 N N N N N 7870 -10 5 -0.13 18229055 2314 41.91 7880 7930 7800 10240 5520 7880 7877.72 1.78 0 -396 8086 7982 7876 7772 7666 8035 7825 21 2360 500 4880 10 1 4225498 333 12.13 1.36 12 0.05 649.00 5806.00 25700 20240222 -69.38 7050 20241115 11.63 8690 -9.44 20250106 7610 3.42 20250203 19290 -59.20 20240306 7050 11.63 20241115 2.12 N 415380 500 21 억 75273 N N 0 N 00 N
5 20250306 131203 57 100.00 KOSDAQ 유통 N N N N N 7880 0 3 0.00 15294185 1942 35.17 7880 7930 7800 10240 5520 7880 7875.48 1.78 0 -396 8086 7982 7876 7772 7666 8035 7825 21 2360 500 4880 10 1 4225498 333 12.14 1.36 12 0.05 649.00 5806.00 25700 20240222 -69.34 7050 20241115 11.77 8690 -9.32 20250106 7610 3.55 20250203 19290 -59.15 20240306 7050 11.77 20241115 2.12 N 415380 500 21 억 75273 N N 0 N 00 N
6 20250306 121202 57 100.00 KOSDAQ 유통 N N N N N 7840 -40 5 -0.51 5560600 709 12.84 7880 7930 7800 10240 5520 7880 7842.88 1.78 0 -230 8086 7982 7876 7772 7666 8035 7825 21 2360 500 4880 10 1 4225498 331 12.08 1.35 12 0.02 649.00 5806.00 25700 20240222 -69.49 7050 20241115 11.21 8690 -9.78 20250106 7610 3.02 20250203 19290 -59.36 20240306 7050 11.21 20241115 2.12 N 415380 500 21 억 75273 N N 0 N 00 N
7 20250306 111159 57 100.00 KOSDAQ 유통 N N N N N 7890 10 2 0.13 5057840 645 11.68 7880 7930 7800 10240 5520 7880 7841.61 1.78 0 -226 8086 7982 7876 7772 7666 8035 7825 21 2360 500 4880 10 1 4225498 333 12.16 1.36 12 0.02 649.00 5806.00 25700 20240222 -69.30 7050 20241115 11.91 8690 -9.21 20250106 7610 3.68 20250203 19290 -59.10 20240306 7050 11.91 20241115 2.12 N 415380 500 21 억 75273 N N 0 N 00 N
8 20250306 101201 57 100.00 KOSDAQ 유통 N N N N N 7840 -40 5 -0.51 3564160 455 8.24 7880 7930 7800 10240 5520 7880 7833.32 1.78 0 -71 8086 7982 7876 7772 7666 8035 7825 21 2360 500 4880 10 1 4225498 331 12.08 1.35 12 0.01 649.00 5806.00 25700 20240222 -69.49 7050 20241115 11.21 8690 -9.78 20250106 7610 3.02 20250203 19290 -59.36 20240306 7050 11.21 20241115 2.12 N 415380 500 21 억 75273 N N 0 N 00 N
9 20250306 091206 57 100.00 KOSDAQ 유통 N N N N N 7930 50 2 0.63 1172590 150 2.72 7880 7930 7800 10240 5520 7880 7817.27 1.78 0 25 8086 7982 7876 7772 7666 8035 7825 21 2360 500 4880 10 1 4225498 335 12.22 1.37 12 0.00 649.00 5806.00 25700 20240222 -69.14 7050 20241115 12.48 8690 -8.75 20250106 7610 4.20 20250203 19290 -58.89 20240306 7050 12.48 20241115 2.12 N 415380 500 21 억 75273 N N 0 N 00 N
10 20250305 161146 57 100.00 KOSDAQ 유통 N N N N N 7880 40 2 0.51 43273280 5522 57.91 7780 7980 7770 10190 5490 7840 7836.52 1.79 0 -203 8013 7926 7823 7736 7633 7970 7780 21 2350 500 4860 10 1 4225498 333 12.14 1.36 12 0.13 649.00 5806.00 27800 20240221 -71.65 7050 20241115 11.77 8690 -9.32 20250106 7610 3.55 20250203 21450 -63.26 20240305 7050 11.77 20241115 2.12 N 415380 500 21 억 75476 N N 0 N 00 N
11 20250305 151153 57 100.00 KOSDAQ 유통 N N N N N 7870 30 2 0.38 37692460 4813 50.48 7780 7980 7770 10190 5490 7840 7831.39 1.79 0 -192 8013 7926 7823 7736 7633 7970 7780 21 2350 500 4860 10 1 4225498 333 12.13 1.36 12 0.11 649.00 5806.00 27800 20240221 -71.69 7050 20241115 11.63 8690 -9.44 20250106 7610 3.42 20250203 21450 -63.31 20240305 7050 11.63 20241115 2.12 N 415380 500 21 억 75476 N N 0 N 00 N
12 20250305 141153 57 100.00 KOSDAQ 유통 N N N N N 7810 -30 5 -0.38 37456750 4783 50.16 7780 7980 7770 10190 5490 7840 7831.23 1.79 0 -174 8013 7926 7823 7736 7633 7970 7780 21 2350 500 4860 10 1 4225498 330 12.03 1.35 12 0.11 649.00 5806.00 27800 20240221 -71.91 7050 20241115 10.78 8690 -10.13 20250106 7610 2.63 20250203 21450 -63.59 20240305 7050 10.78 20241115 2.12 N 415380 500 21 억 75476 N N 0 N 00 N