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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020710/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
20250312,160333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,40,2,1.04,310114302,79789,13.64,3870,3925,3840,5010,2705,3860,3886.64,0.78,0,30217,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,782,9.40,0.57,12,0.40,415.00,6853.00,4650,20241211,-16.13,3095,20241203,26.01,4465,-12.65,20250102,3635,7.29,20250210,4650,-16.13,20241211,3095,26.01,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,150334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3885,25,2,0.65,283406167,72920,12.46,3870,3925,3840,5010,2705,3860,3886.54,0.78,0,26503,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,779,9.36,0.57,12,0.36,415.00,6853.00,4650,20241211,-16.45,3095,20241203,25.53,4465,-12.99,20250102,3635,6.88,20250210,4650,-16.45,20241211,3095,25.53,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,140333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3910,50,2,1.30,224004632,57659,9.85,3870,3925,3840,5010,2705,3860,3884.99,0.78,0,22789,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,784,9.42,0.57,12,0.29,415.00,6853.00,4650,20241211,-15.91,3095,20241203,26.33,4465,-12.43,20250102,3635,7.57,20250210,4650,-15.91,20241211,3095,26.33,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,130333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,40,2,1.04,176961092,45621,7.80,3870,3925,3840,5010,2705,3860,3878.94,0.78,0,14492,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,782,9.40,0.57,12,0.23,415.00,6853.00,4650,20241211,-16.13,3095,20241203,26.01,4465,-12.65,20250102,3635,7.29,20250210,4650,-16.13,20241211,3095,26.01,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,120334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3910,50,2,1.30,164158117,42343,7.24,3870,3925,3840,5010,2705,3860,3876.87,0.78,0,13866,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,784,9.42,0.57,12,0.21,415.00,6853.00,4650,20241211,-15.91,3095,20241203,26.33,4465,-12.43,20250102,3635,7.57,20250210,4650,-15.91,20241211,3095,26.33,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,110332,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3880,20,2,0.52,142691215,36851,6.30,3870,3905,3840,5010,2705,3860,3872.11,0.78,0,12356,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,778,9.35,0.57,12,0.18,415.00,6853.00,4650,20241211,-16.56,3095,20241203,25.36,4465,-13.10,20250102,3635,6.74,20250210,4650,-16.56,20241211,3095,25.36,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,100333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3880,20,2,0.52,91666270,23687,4.05,3870,3905,3840,5010,2705,3860,3869.90,0.78,0,9237,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,778,9.35,0.57,12,0.12,415.00,6853.00,4650,20241211,-16.56,3095,20241203,25.36,4465,-13.10,20250102,3635,6.74,20250210,4650,-16.56,20241211,3095,25.36,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,090334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3860,0,3,0.00,36366300,9427,1.61,3870,3895,3840,5010,2705,3860,3857.67,0.78,0,2888,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,774,9.30,0.56,12,0.05,415.00,6853.00,4650,20241211,-16.99,3095,20241203,24.72,4465,-13.55,20250102,3635,6.19,20250210,4650,-16.99,20241211,3095,24.72,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250311,160331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3860,-90,5,-2.28,2334565980,584090,556.55,3940,4240,3830,5130,2765,3950,3997.48,0.76,0,-4161,4056,4002,3916,3862,3776,4030,3890,100,1180,500,2920,5,1,20047970,774,9.30,0.56,12,2.91,415.00,6853.00,4650,20241211,-16.99,3095,20241203,24.72,4465,-13.55,20250102,3635,6.19,20250210,4650,-16.99,20241211,3095,24.72,20241203,1.57,N,020710,500,100 억,,151535,N,N,0,N,00,N
20250311,150332,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3865,-85,5,-2.15,2249599370,562177,535.67,3940,4240,3830,5130,2765,3950,4001.59,0.76,0,-4991,4056,4002,3916,3862,3776,4030,3890,100,1180,500,2920,5,1,20047970,775,9.31,0.56,12,2.80,415.00,6853.00,4650,20241211,-16.88,3095,20241203,24.88,4465,-13.44,20250102,3635,6.33,20250210,4650,-16.88,20241211,3095,24.88,20241203,1.57,N,020710,500,100 억,,151535,N,N,0,N,00,N
20250311,140332,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,-50,5,-1.27,1698241630,420382,400.56,3940,4240,3830,5130,2765,3950,4039.76,0.76,0,-17405,4056,4002,3916,3862,3776,4030,3890,100,1180,500,2920,5,1,20047970,782,9.40,0.57,12,2.10,415.00,6853.00,4650,20241211,-16.13,3095,20241203,26.01,4465,-12.65,20250102,3635,7.29,20250210,4650,-16.13,20241211,3095,26.01,20241203,1.57,N,020710,500,100 억,,151535,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 20250312 160333 57 100.00 KOSDAQ 일반서비스 N N N N N 3900 40 2 1.04 310114302 79789 13.64 3870 3925 3840 5010 2705 3860 3886.64 0.78 0 30217 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 782 9.40 0.57 12 0.40 415.00 6853.00 4650 20241211 -16.13 3095 20241203 26.01 4465 -12.65 20250102 3635 7.29 20250210 4650 -16.13 20241211 3095 26.01 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
3 20250312 150334 57 100.00 KOSDAQ 일반서비스 N N N N N 3885 25 2 0.65 283406167 72920 12.46 3870 3925 3840 5010 2705 3860 3886.54 0.78 0 26503 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 779 9.36 0.57 12 0.36 415.00 6853.00 4650 20241211 -16.45 3095 20241203 25.53 4465 -12.99 20250102 3635 6.88 20250210 4650 -16.45 20241211 3095 25.53 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
4 20250312 140333 57 100.00 KOSDAQ 일반서비스 N N N N N 3910 50 2 1.30 224004632 57659 9.85 3870 3925 3840 5010 2705 3860 3884.99 0.78 0 22789 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 784 9.42 0.57 12 0.29 415.00 6853.00 4650 20241211 -15.91 3095 20241203 26.33 4465 -12.43 20250102 3635 7.57 20250210 4650 -15.91 20241211 3095 26.33 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
5 20250312 130333 57 100.00 KOSDAQ 일반서비스 N N N N N 3900 40 2 1.04 176961092 45621 7.80 3870 3925 3840 5010 2705 3860 3878.94 0.78 0 14492 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 782 9.40 0.57 12 0.23 415.00 6853.00 4650 20241211 -16.13 3095 20241203 26.01 4465 -12.65 20250102 3635 7.29 20250210 4650 -16.13 20241211 3095 26.01 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
6 20250312 120334 57 100.00 KOSDAQ 일반서비스 N N N N N 3910 50 2 1.30 164158117 42343 7.24 3870 3925 3840 5010 2705 3860 3876.87 0.78 0 13866 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 784 9.42 0.57 12 0.21 415.00 6853.00 4650 20241211 -15.91 3095 20241203 26.33 4465 -12.43 20250102 3635 7.57 20250210 4650 -15.91 20241211 3095 26.33 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
7 20250312 110332 57 100.00 KOSDAQ 일반서비스 N N N N N 3880 20 2 0.52 142691215 36851 6.30 3870 3905 3840 5010 2705 3860 3872.11 0.78 0 12356 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 778 9.35 0.57 12 0.18 415.00 6853.00 4650 20241211 -16.56 3095 20241203 25.36 4465 -13.10 20250102 3635 6.74 20250210 4650 -16.56 20241211 3095 25.36 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
8 20250312 100333 57 100.00 KOSDAQ 일반서비스 N N N N N 3880 20 2 0.52 91666270 23687 4.05 3870 3905 3840 5010 2705 3860 3869.90 0.78 0 9237 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 778 9.35 0.57 12 0.12 415.00 6853.00 4650 20241211 -16.56 3095 20241203 25.36 4465 -13.10 20250102 3635 6.74 20250210 4650 -16.56 20241211 3095 25.36 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
9 20250312 090334 57 100.00 KOSDAQ 일반서비스 N N N N N 3860 0 3 0.00 36366300 9427 1.61 3870 3895 3840 5010 2705 3860 3857.67 0.78 0 2888 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 774 9.30 0.56 12 0.05 415.00 6853.00 4650 20241211 -16.99 3095 20241203 24.72 4465 -13.55 20250102 3635 6.19 20250210 4650 -16.99 20241211 3095 24.72 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
10 20250311 160331 57 100.00 KOSDAQ 일반서비스 N N N N N 3860 -90 5 -2.28 2334565980 584090 556.55 3940 4240 3830 5130 2765 3950 3997.48 0.76 0 -4161 4056 4002 3916 3862 3776 4030 3890 100 1180 500 2920 5 1 20047970 774 9.30 0.56 12 2.91 415.00 6853.00 4650 20241211 -16.99 3095 20241203 24.72 4465 -13.55 20250102 3635 6.19 20250210 4650 -16.99 20241211 3095 24.72 20241203 1.57 N 020710 500 100 억 151535 N N 0 N 00 N
11 20250311 150332 57 100.00 KOSDAQ 일반서비스 N N N N N 3865 -85 5 -2.15 2249599370 562177 535.67 3940 4240 3830 5130 2765 3950 4001.59 0.76 0 -4991 4056 4002 3916 3862 3776 4030 3890 100 1180 500 2920 5 1 20047970 775 9.31 0.56 12 2.80 415.00 6853.00 4650 20241211 -16.88 3095 20241203 24.88 4465 -13.44 20250102 3635 6.33 20250210 4650 -16.88 20241211 3095 24.88 20241203 1.57 N 020710 500 100 억 151535 N N 0 N 00 N
12 20250311 140332 57 100.00 KOSDAQ 일반서비스 N N N N N 3900 -50 5 -1.27 1698241630 420382 400.56 3940 4240 3830 5130 2765 3950 4039.76 0.76 0 -17405 4056 4002 3916 3862 3776 4030 3890 100 1180 500 2920 5 1 20047970 782 9.40 0.57 12 2.10 415.00 6853.00 4650 20241211 -16.13 3095 20241203 26.01 4465 -12.65 20250102 3635 7.29 20250210 4650 -16.13 20241211 3095 26.01 20241203 1.57 N 020710 500 100 억 151535 N N 0 N 00 N