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
439580/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
20250306,161217,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10380,-160,5,-1.52,685725790,65368,84.24,10700,10740,10380,13700,7380,10540,10490.37,4.25,0,-8547,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1159,-41.19,2.43,12,0.59,-252.00,4264.00,29450,20241016,-64.75,9680,20240805,7.23,12890,-19.47,20250110,10220,1.57,20250304,29450,-64.75,20241016,9680,7.23,20240805,2.57,N,439580,100,11 억,,474586,N,N,54,N,00,N
20250306,151218,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10390,-150,5,-1.42,656146140,62523,80.58,10700,10740,10390,13700,7380,10540,10494.48,4.25,0,-8402,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1161,-41.23,2.44,12,0.56,-252.00,4264.00,29450,20241016,-64.72,9680,20240805,7.33,12890,-19.39,20250110,10220,1.66,20250304,29450,-64.72,20241016,9680,7.33,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N
20250306,141217,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10470,-70,5,-0.66,525709410,50003,64.44,10700,10740,10390,13700,7380,10540,10513.56,4.25,0,-5428,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1170,-41.55,2.46,12,0.45,-252.00,4264.00,29450,20241016,-64.45,9680,20240805,8.16,12890,-18.77,20250110,10220,2.45,20250304,29450,-64.45,20241016,9680,8.16,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N
20250306,131217,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10520,-20,5,-0.19,459762080,43713,56.34,10700,10740,10390,13700,7380,10540,10517.74,4.25,0,-7898,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1175,-41.75,2.47,12,0.39,-252.00,4264.00,29450,20241016,-64.28,9680,20240805,8.68,12890,-18.39,20250110,10220,2.94,20250304,29450,-64.28,20241016,9680,8.68,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N
20250306,121216,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10500,-40,5,-0.38,410302590,38982,50.24,10700,10740,10390,13700,7380,10540,10525.44,4.25,0,-5767,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1173,-41.67,2.46,12,0.35,-252.00,4264.00,29450,20241016,-64.35,9680,20240805,8.47,12890,-18.54,20250110,10220,2.74,20250304,29450,-64.35,20241016,9680,8.47,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N
20250306,111213,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10550,10,2,0.09,382747800,36363,46.86,10700,10740,10390,13700,7380,10540,10525.75,4.25,0,-6109,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1178,-41.87,2.47,12,0.33,-252.00,4264.00,29450,20241016,-64.18,9680,20240805,8.99,12890,-18.15,20250110,10220,3.23,20250304,29450,-64.18,20241016,9680,8.99,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N
20250306,101216,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10430,-110,5,-1.04,260941860,24786,31.94,10700,10740,10390,13700,7380,10540,10527.79,4.25,0,-9524,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1165,-41.39,2.45,12,0.22,-252.00,4264.00,29450,20241016,-64.58,9680,20240805,7.75,12890,-19.08,20250110,10220,2.05,20250304,29450,-64.58,20241016,9680,7.75,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N
20250306,091221,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10580,40,2,0.38,85962510,8060,10.39,10700,10740,10560,13700,7380,10540,10665.32,4.25,0,-2068,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1182,-41.98,2.48,12,0.07,-252.00,4264.00,29450,20241016,-64.07,9680,20240805,9.30,12890,-17.92,20250110,10220,3.52,20250304,29450,-64.07,20241016,9680,9.30,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N
20250305,161200,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10540,200,2,1.93,800509215,76270,81.05,10270,10800,10270,13440,7240,10340,10495.63,4.05,0,21414,10846,10592,10406,10152,9966,10500,10060,11,3100,100,6410,10,1,11170221,1177,-41.83,2.47,12,0.68,-252.00,4264.00,29450,20241016,-64.21,9680,20240805,8.88,12890,-18.23,20250110,10220,3.13,20250304,29450,-64.21,20241016,9680,8.88,20240805,2.60,N,439580,100,11 억,,452216,N,N,3,N,00,N
20250305,151207,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10530,190,2,1.84,768370075,73220,77.81,10270,10800,10270,13440,7240,10340,10494.03,4.05,0,21518,10846,10592,10406,10152,9966,10500,10060,11,3100,100,6410,10,1,11170221,1176,-41.79,2.47,12,0.66,-252.00,4264.00,29450,20241016,-64.24,9680,20240805,8.78,12890,-18.31,20250110,10220,3.03,20250304,29450,-64.24,20241016,9680,8.78,20240805,2.60,N,439580,100,11 억,,452216,N,N,1,N,00,N
20250305,141207,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10480,140,2,1.35,698473270,66561,70.73,10270,10800,10270,13440,7240,10340,10493.78,4.05,0,19449,10846,10592,10406,10152,9966,10500,10060,11,3100,100,6410,10,1,11170221,1171,-41.59,2.46,12,0.60,-252.00,4264.00,29450,20241016,-64.41,9680,20240805,8.26,12890,-18.70,20250110,10220,2.54,20250304,29450,-64.41,20241016,9680,8.26,20240805,2.60,N,439580,100,11 억,,452216,N,N,1,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 161217 55 40.00 KOSDAQ 유통 N N N Y 40 N 10380 -160 5 -1.52 685725790 65368 84.24 10700 10740 10380 13700 7380 10540 10490.37 4.25 0 -8547 11066 10802 10536 10272 10006 10935 10405 11 3160 100 6530 10 1 11170221 1159 -41.19 2.43 12 0.59 -252.00 4264.00 29450 20241016 -64.75 9680 20240805 7.23 12890 -19.47 20250110 10220 1.57 20250304 29450 -64.75 20241016 9680 7.23 20240805 2.57 N 439580 100 11 억 474586 N N 54 N 00 N
3 20250306 151218 55 40.00 KOSDAQ 유통 N N N Y 40 N 10390 -150 5 -1.42 656146140 62523 80.58 10700 10740 10390 13700 7380 10540 10494.48 4.25 0 -8402 11066 10802 10536 10272 10006 10935 10405 11 3160 100 6530 10 1 11170221 1161 -41.23 2.44 12 0.56 -252.00 4264.00 29450 20241016 -64.72 9680 20240805 7.33 12890 -19.39 20250110 10220 1.66 20250304 29450 -64.72 20241016 9680 7.33 20240805 2.57 N 439580 100 11 억 474586 N N 3 N 00 N
4 20250306 141217 55 40.00 KOSDAQ 유통 N N N Y 40 N 10470 -70 5 -0.66 525709410 50003 64.44 10700 10740 10390 13700 7380 10540 10513.56 4.25 0 -5428 11066 10802 10536 10272 10006 10935 10405 11 3160 100 6530 10 1 11170221 1170 -41.55 2.46 12 0.45 -252.00 4264.00 29450 20241016 -64.45 9680 20240805 8.16 12890 -18.77 20250110 10220 2.45 20250304 29450 -64.45 20241016 9680 8.16 20240805 2.57 N 439580 100 11 억 474586 N N 3 N 00 N
5 20250306 131217 55 40.00 KOSDAQ 유통 N N N Y 40 N 10520 -20 5 -0.19 459762080 43713 56.34 10700 10740 10390 13700 7380 10540 10517.74 4.25 0 -7898 11066 10802 10536 10272 10006 10935 10405 11 3160 100 6530 10 1 11170221 1175 -41.75 2.47 12 0.39 -252.00 4264.00 29450 20241016 -64.28 9680 20240805 8.68 12890 -18.39 20250110 10220 2.94 20250304 29450 -64.28 20241016 9680 8.68 20240805 2.57 N 439580 100 11 억 474586 N N 3 N 00 N
6 20250306 121216 55 40.00 KOSDAQ 유통 N N N Y 40 N 10500 -40 5 -0.38 410302590 38982 50.24 10700 10740 10390 13700 7380 10540 10525.44 4.25 0 -5767 11066 10802 10536 10272 10006 10935 10405 11 3160 100 6530 10 1 11170221 1173 -41.67 2.46 12 0.35 -252.00 4264.00 29450 20241016 -64.35 9680 20240805 8.47 12890 -18.54 20250110 10220 2.74 20250304 29450 -64.35 20241016 9680 8.47 20240805 2.57 N 439580 100 11 억 474586 N N 3 N 00 N
7 20250306 111213 55 40.00 KOSDAQ 유통 N N N Y 40 N 10550 10 2 0.09 382747800 36363 46.86 10700 10740 10390 13700 7380 10540 10525.75 4.25 0 -6109 11066 10802 10536 10272 10006 10935 10405 11 3160 100 6530 10 1 11170221 1178 -41.87 2.47 12 0.33 -252.00 4264.00 29450 20241016 -64.18 9680 20240805 8.99 12890 -18.15 20250110 10220 3.23 20250304 29450 -64.18 20241016 9680 8.99 20240805 2.57 N 439580 100 11 억 474586 N N 3 N 00 N
8 20250306 101216 55 40.00 KOSDAQ 유통 N N N Y 40 N 10430 -110 5 -1.04 260941860 24786 31.94 10700 10740 10390 13700 7380 10540 10527.79 4.25 0 -9524 11066 10802 10536 10272 10006 10935 10405 11 3160 100 6530 10 1 11170221 1165 -41.39 2.45 12 0.22 -252.00 4264.00 29450 20241016 -64.58 9680 20240805 7.75 12890 -19.08 20250110 10220 2.05 20250304 29450 -64.58 20241016 9680 7.75 20240805 2.57 N 439580 100 11 억 474586 N N 3 N 00 N
9 20250306 091221 55 40.00 KOSDAQ 유통 N N N Y 40 N 10580 40 2 0.38 85962510 8060 10.39 10700 10740 10560 13700 7380 10540 10665.32 4.25 0 -2068 11066 10802 10536 10272 10006 10935 10405 11 3160 100 6530 10 1 11170221 1182 -41.98 2.48 12 0.07 -252.00 4264.00 29450 20241016 -64.07 9680 20240805 9.30 12890 -17.92 20250110 10220 3.52 20250304 29450 -64.07 20241016 9680 9.30 20240805 2.57 N 439580 100 11 억 474586 N N 3 N 00 N
10 20250305 161200 55 40.00 KOSDAQ 유통 N N N Y 40 N 10540 200 2 1.93 800509215 76270 81.05 10270 10800 10270 13440 7240 10340 10495.63 4.05 0 21414 10846 10592 10406 10152 9966 10500 10060 11 3100 100 6410 10 1 11170221 1177 -41.83 2.47 12 0.68 -252.00 4264.00 29450 20241016 -64.21 9680 20240805 8.88 12890 -18.23 20250110 10220 3.13 20250304 29450 -64.21 20241016 9680 8.88 20240805 2.60 N 439580 100 11 억 452216 N N 3 N 00 N
11 20250305 151207 55 40.00 KOSDAQ 유통 N N N Y 40 N 10530 190 2 1.84 768370075 73220 77.81 10270 10800 10270 13440 7240 10340 10494.03 4.05 0 21518 10846 10592 10406 10152 9966 10500 10060 11 3100 100 6410 10 1 11170221 1176 -41.79 2.47 12 0.66 -252.00 4264.00 29450 20241016 -64.24 9680 20240805 8.78 12890 -18.31 20250110 10220 3.03 20250304 29450 -64.24 20241016 9680 8.78 20240805 2.60 N 439580 100 11 억 452216 N N 1 N 00 N
12 20250305 141207 55 40.00 KOSDAQ 유통 N N N Y 40 N 10480 140 2 1.35 698473270 66561 70.73 10270 10800 10270 13440 7240 10340 10493.78 4.05 0 19449 10846 10592 10406 10152 9966 10500 10060 11 3100 100 6410 10 1 11170221 1171 -41.59 2.46 12 0.60 -252.00 4264.00 29450 20241016 -64.41 9680 20240805 8.26 12890 -18.70 20250110 10220 2.54 20250304 29450 -64.41 20241016 9680 8.26 20240805 2.60 N 439580 100 11 억 452216 N N 1 N 00 N