ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012700/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
20250307,160258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,20,2,0.49,96078936,23565,117.39,4050,4100,4045,5260,2835,4050,4077.19,6.31,0,-1416,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1076,12.01,0.25,12,0.09,339.00,16069.00,6070,20240223,-32.95,3775,20250203,7.81,4125,-1.33,20250225,3775,7.81,20250203,5810,-29.95,20240307,3775,7.81,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N
20250307,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,25,2,0.62,94031481,23062,114.88,4050,4100,4045,5260,2835,4050,4077.33,6.31,0,-1400,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1078,12.02,0.25,12,0.09,339.00,16069.00,6070,20240223,-32.87,3775,20250203,7.95,4125,-1.21,20250225,3775,7.95,20250203,5810,-29.86,20240307,3775,7.95,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N
20250307,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,40,2,0.99,87399766,21434,106.77,4050,4100,4045,5260,2835,4050,4077.62,6.31,0,-1701,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1082,12.06,0.25,12,0.08,339.00,16069.00,6070,20240223,-32.62,3775,20250203,8.34,4125,-0.85,20250225,3775,8.34,20250203,5810,-29.60,20240307,3775,8.34,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N
20250307,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,40,2,0.99,79061926,19395,96.62,4050,4100,4045,5260,2835,4050,4076.41,6.31,0,-1701,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1082,12.06,0.25,12,0.07,339.00,16069.00,6070,20240223,-32.62,3775,20250203,8.34,4125,-0.85,20250225,3775,8.34,20250203,5810,-29.60,20240307,3775,8.34,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N
20250307,120258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,40,2,0.99,65517731,16079,80.10,4050,4100,4045,5260,2835,4050,4074.74,6.31,0,-1381,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1082,12.06,0.25,12,0.06,339.00,16069.00,6070,20240223,-32.62,3775,20250203,8.34,4125,-0.85,20250225,3775,8.34,20250203,5810,-29.60,20240307,3775,8.34,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N
20250307,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,40,2,0.99,39176406,9634,47.99,4050,4100,4045,5260,2835,4050,4066.47,6.31,0,-1120,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1082,12.06,0.25,12,0.04,339.00,16069.00,6070,20240223,-32.62,3775,20250203,8.34,4125,-0.85,20250225,3775,8.34,20250203,5810,-29.60,20240307,3775,8.34,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N
20250307,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,0,3,0.00,12199394,3010,14.99,4050,4070,4045,5260,2835,4050,4052.95,6.31,0,-380,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1071,11.95,0.25,12,0.01,339.00,16069.00,6070,20240223,-33.28,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5810,-30.29,20240307,3775,7.28,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N
20250307,090259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,0,3,0.00,133650,33,0.16,4050,4050,4050,5260,2835,4050,4050.00,6.31,0,0,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1071,11.95,0.25,12,0.00,339.00,16069.00,6070,20240223,-33.28,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5810,-30.29,20240307,3775,7.28,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N
20250306,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,25,2,0.62,81257822,20074,125.30,4025,4060,4025,5230,2820,4025,4047.91,6.30,0,2569,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1071,11.95,0.25,12,0.08,339.00,16069.00,6080,20240222,-33.39,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5870,-31.01,20240306,3775,7.28,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,25,2,0.62,77341427,19107,119.26,4025,4060,4025,5230,2820,4025,4047.81,6.30,0,2138,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1071,11.95,0.25,12,0.07,339.00,16069.00,6080,20240222,-33.39,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5870,-31.01,20240306,3775,7.28,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N
20250306,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,30,2,0.75,56251372,13889,86.69,4025,4060,4025,5230,2820,4025,4050.07,6.30,0,1871,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1072,11.96,0.25,12,0.05,339.00,16069.00,6080,20240222,-33.31,3775,20250203,7.42,4125,-1.70,20250225,3775,7.42,20250203,5870,-30.92,20240306,3775,7.42,20250203,0.64,N,012700,500,137 억,,1666122,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 20250307 160258 57 100.00 KOSDAQ 유통 N N N N N 4070 20 2 0.49 96078936 23565 117.39 4050 4100 4045 5260 2835 4050 4077.19 6.31 0 -1416 4080 4065 4045 4030 4010 4072 4037 138 1210 500 2910 5 1 26446135 1076 12.01 0.25 12 0.09 339.00 16069.00 6070 20240223 -32.95 3775 20250203 7.81 4125 -1.33 20250225 3775 7.81 20250203 5810 -29.95 20240307 3775 7.81 20250203 0.64 N 012700 500 137 억 1668687 N N 0 N 00 N
3 20250307 150259 57 100.00 KOSDAQ 유통 N N N N N 4075 25 2 0.62 94031481 23062 114.88 4050 4100 4045 5260 2835 4050 4077.33 6.31 0 -1400 4080 4065 4045 4030 4010 4072 4037 138 1210 500 2910 5 1 26446135 1078 12.02 0.25 12 0.09 339.00 16069.00 6070 20240223 -32.87 3775 20250203 7.95 4125 -1.21 20250225 3775 7.95 20250203 5810 -29.86 20240307 3775 7.95 20250203 0.64 N 012700 500 137 억 1668687 N N 0 N 00 N
4 20250307 140257 57 100.00 KOSDAQ 유통 N N N N N 4090 40 2 0.99 87399766 21434 106.77 4050 4100 4045 5260 2835 4050 4077.62 6.31 0 -1701 4080 4065 4045 4030 4010 4072 4037 138 1210 500 2910 5 1 26446135 1082 12.06 0.25 12 0.08 339.00 16069.00 6070 20240223 -32.62 3775 20250203 8.34 4125 -0.85 20250225 3775 8.34 20250203 5810 -29.60 20240307 3775 8.34 20250203 0.64 N 012700 500 137 억 1668687 N N 0 N 00 N
5 20250307 130258 57 100.00 KOSDAQ 유통 N N N N N 4090 40 2 0.99 79061926 19395 96.62 4050 4100 4045 5260 2835 4050 4076.41 6.31 0 -1701 4080 4065 4045 4030 4010 4072 4037 138 1210 500 2910 5 1 26446135 1082 12.06 0.25 12 0.07 339.00 16069.00 6070 20240223 -32.62 3775 20250203 8.34 4125 -0.85 20250225 3775 8.34 20250203 5810 -29.60 20240307 3775 8.34 20250203 0.64 N 012700 500 137 억 1668687 N N 0 N 00 N
6 20250307 120258 57 100.00 KOSDAQ 유통 N N N N N 4090 40 2 0.99 65517731 16079 80.10 4050 4100 4045 5260 2835 4050 4074.74 6.31 0 -1381 4080 4065 4045 4030 4010 4072 4037 138 1210 500 2910 5 1 26446135 1082 12.06 0.25 12 0.06 339.00 16069.00 6070 20240223 -32.62 3775 20250203 8.34 4125 -0.85 20250225 3775 8.34 20250203 5810 -29.60 20240307 3775 8.34 20250203 0.64 N 012700 500 137 억 1668687 N N 0 N 00 N
7 20250307 110257 57 100.00 KOSDAQ 유통 N N N N N 4090 40 2 0.99 39176406 9634 47.99 4050 4100 4045 5260 2835 4050 4066.47 6.31 0 -1120 4080 4065 4045 4030 4010 4072 4037 138 1210 500 2910 5 1 26446135 1082 12.06 0.25 12 0.04 339.00 16069.00 6070 20240223 -32.62 3775 20250203 8.34 4125 -0.85 20250225 3775 8.34 20250203 5810 -29.60 20240307 3775 8.34 20250203 0.64 N 012700 500 137 억 1668687 N N 0 N 00 N
8 20250307 100257 57 100.00 KOSDAQ 유통 N N N N N 4050 0 3 0.00 12199394 3010 14.99 4050 4070 4045 5260 2835 4050 4052.95 6.31 0 -380 4080 4065 4045 4030 4010 4072 4037 138 1210 500 2910 5 1 26446135 1071 11.95 0.25 12 0.01 339.00 16069.00 6070 20240223 -33.28 3775 20250203 7.28 4125 -1.82 20250225 3775 7.28 20250203 5810 -30.29 20240307 3775 7.28 20250203 0.64 N 012700 500 137 억 1668687 N N 0 N 00 N
9 20250307 090259 57 100.00 KOSDAQ 유통 N N N N N 4050 0 3 0.00 133650 33 0.16 4050 4050 4050 5260 2835 4050 4050.00 6.31 0 0 4080 4065 4045 4030 4010 4072 4037 138 1210 500 2910 5 1 26446135 1071 11.95 0.25 12 0.00 339.00 16069.00 6070 20240223 -33.28 3775 20250203 7.28 4125 -1.82 20250225 3775 7.28 20250203 5810 -30.29 20240307 3775 7.28 20250203 0.64 N 012700 500 137 억 1668687 N N 0 N 00 N
10 20250306 160257 57 100.00 KOSDAQ 유통 N N N N N 4050 25 2 0.62 81257822 20074 125.30 4025 4060 4025 5230 2820 4025 4047.91 6.30 0 2569 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1071 11.95 0.25 12 0.08 339.00 16069.00 6080 20240222 -33.39 3775 20250203 7.28 4125 -1.82 20250225 3775 7.28 20250203 5870 -31.01 20240306 3775 7.28 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
11 20250306 150257 57 100.00 KOSDAQ 유통 N N N N N 4050 25 2 0.62 77341427 19107 119.26 4025 4060 4025 5230 2820 4025 4047.81 6.30 0 2138 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1071 11.95 0.25 12 0.07 339.00 16069.00 6080 20240222 -33.39 3775 20250203 7.28 4125 -1.82 20250225 3775 7.28 20250203 5870 -31.01 20240306 3775 7.28 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N
12 20250306 140257 57 100.00 KOSDAQ 유통 N N N N N 4055 30 2 0.75 56251372 13889 86.69 4025 4060 4025 5230 2820 4025 4050.07 6.30 0 1871 4061 4042 4021 4002 3981 4052 4012 138 1205 500 2890 5 1 26446135 1072 11.96 0.25 12 0.05 339.00 16069.00 6080 20240222 -33.31 3775 20250203 7.42 4125 -1.70 20250225 3775 7.42 20250203 5870 -30.92 20240306 3775 7.42 20250203 0.64 N 012700 500 137 억 1666122 N N 0 N 00 N