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
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
20250306,160328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,85,2,2.23,761787221,196612,1284.29,3775,4000,3770,4965,2675,3820,3874.57,0.55,0,18812,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,783,9.41,0.57,12,0.98,415.00,6853.00,4650,20241211,-16.02,3095,20241203,26.17,4465,-12.54,20250102,3635,7.43,20250210,4650,-16.02,20241211,3095,26.17,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N
20250306,150328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3880,60,2,1.57,719196905,185679,1212.87,3775,4000,3770,4965,2675,3820,3873.33,0.55,0,16552,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,778,9.35,0.57,12,0.93,415.00,6853.00,4650,20241211,-16.56,3095,20241203,25.36,4465,-13.10,20250102,3635,6.74,20250210,4650,-16.56,20241211,3095,25.36,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N
20250306,140328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,70,2,1.83,647118720,167134,1091.74,3775,4000,3770,4965,2675,3820,3871.86,0.55,0,17479,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,780,9.37,0.57,12,0.83,415.00,6853.00,4650,20241211,-16.34,3095,20241203,25.69,4465,-12.88,20250102,3635,7.02,20250210,4650,-16.34,20241211,3095,25.69,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N
20250306,130328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3870,50,2,1.31,581079360,150172,980.94,3775,4000,3770,4965,2675,3820,3869.43,0.55,0,15796,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,776,9.33,0.56,12,0.75,415.00,6853.00,4650,20241211,-16.77,3095,20241203,25.04,4465,-13.33,20250102,3635,6.46,20250210,4650,-16.77,20241211,3095,25.04,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N
20250306,120328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3875,55,2,1.44,529914555,136957,894.62,3775,4000,3770,4965,2675,3820,3869.20,0.55,0,13374,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,777,9.34,0.57,12,0.68,415.00,6853.00,4650,20241211,-16.67,3095,20241203,25.20,4465,-13.21,20250102,3635,6.60,20250210,4650,-16.67,20241211,3095,25.20,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N
20250306,110327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3855,35,2,0.92,218608730,56862,371.43,3775,3910,3770,4965,2675,3820,3844.55,0.55,0,10746,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,773,9.29,0.56,12,0.28,415.00,6853.00,4650,20241211,-17.10,3095,20241203,24.56,4465,-13.66,20250102,3635,6.05,20250210,4650,-17.10,20241211,3095,24.56,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N
20250306,100328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-25,5,-0.65,39020310,10232,66.84,3775,3850,3770,4965,2675,3820,3813.56,0.55,0,3383,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,761,9.14,0.55,12,0.05,415.00,6853.00,4650,20241211,-18.39,3095,20241203,22.62,4465,-15.01,20250102,3635,4.40,20250210,4650,-18.39,20241211,3095,22.62,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N
20250306,090330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,0,3,0.00,1065190,280,1.83,3775,3820,3775,4965,2675,3820,3804.25,0.55,0,-72,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,766,9.20,0.56,12,0.00,415.00,6853.00,4650,20241211,-17.85,3095,20241203,23.42,4465,-14.45,20250102,3635,5.09,20250210,4650,-17.85,20241211,3095,23.42,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N
20250305,160325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,65,2,1.73,57345235,15109,30.45,3730,3835,3720,4880,2630,3755,3795.42,0.51,0,9920,3821,3787,3736,3702,3651,3805,3720,100,1125,500,2770,5,1,20047970,766,9.20,0.56,12,0.08,415.00,6853.00,4650,20241211,-17.85,3095,20241203,23.42,4465,-14.45,20250102,3635,5.09,20250210,4650,-17.85,20241211,3095,23.42,20241203,1.61,N,020710,500,100 억,,101246,N,N,0,N,00,N
20250305,150327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,55,2,1.46,43192045,11405,22.99,3730,3820,3720,4880,2630,3755,3787.11,0.51,0,6662,3821,3787,3736,3702,3651,3805,3720,100,1125,500,2770,5,1,20047970,764,9.18,0.56,12,0.06,415.00,6853.00,4650,20241211,-18.06,3095,20241203,23.10,4465,-14.67,20250102,3635,4.81,20250210,4650,-18.06,20241211,3095,23.10,20241203,1.61,N,020710,500,100 억,,101246,N,N,0,N,00,N
20250305,140324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3815,60,2,1.60,42013180,11096,22.36,3730,3815,3720,4880,2630,3755,3786.34,0.51,0,6452,3821,3787,3736,3702,3651,3805,3720,100,1125,500,2770,5,1,20047970,765,9.19,0.56,12,0.06,415.00,6853.00,4650,20241211,-17.96,3095,20241203,23.26,4465,-14.56,20250102,3635,4.95,20250210,4650,-17.96,20241211,3095,23.26,20241203,1.61,N,020710,500,100 억,,101246,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 160328 57 100.00 KOSDAQ 일반서비스 N N N N N 3905 85 2 2.23 761787221 196612 1284.29 3775 4000 3770 4965 2675 3820 3874.57 0.55 0 18812 3906 3862 3791 3747 3676 3885 3770 100 1145 500 2820 5 1 20047970 783 9.41 0.57 12 0.98 415.00 6853.00 4650 20241211 -16.02 3095 20241203 26.17 4465 -12.54 20250102 3635 7.43 20250210 4650 -16.02 20241211 3095 26.17 20241203 1.59 N 020710 500 100 억 111118 N N 0 N 00 N
3 20250306 150328 57 100.00 KOSDAQ 일반서비스 N N N N N 3880 60 2 1.57 719196905 185679 1212.87 3775 4000 3770 4965 2675 3820 3873.33 0.55 0 16552 3906 3862 3791 3747 3676 3885 3770 100 1145 500 2820 5 1 20047970 778 9.35 0.57 12 0.93 415.00 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 1.59 N 020710 500 100 억 111118 N N 0 N 00 N
4 20250306 140328 57 100.00 KOSDAQ 일반서비스 N N N N N 3890 70 2 1.83 647118720 167134 1091.74 3775 4000 3770 4965 2675 3820 3871.86 0.55 0 17479 3906 3862 3791 3747 3676 3885 3770 100 1145 500 2820 5 1 20047970 780 9.37 0.57 12 0.83 415.00 6853.00 4650 20241211 -16.34 3095 20241203 25.69 4465 -12.88 20250102 3635 7.02 20250210 4650 -16.34 20241211 3095 25.69 20241203 1.59 N 020710 500 100 억 111118 N N 0 N 00 N
5 20250306 130328 57 100.00 KOSDAQ 일반서비스 N N N N N 3870 50 2 1.31 581079360 150172 980.94 3775 4000 3770 4965 2675 3820 3869.43 0.55 0 15796 3906 3862 3791 3747 3676 3885 3770 100 1145 500 2820 5 1 20047970 776 9.33 0.56 12 0.75 415.00 6853.00 4650 20241211 -16.77 3095 20241203 25.04 4465 -13.33 20250102 3635 6.46 20250210 4650 -16.77 20241211 3095 25.04 20241203 1.59 N 020710 500 100 억 111118 N N 0 N 00 N
6 20250306 120328 57 100.00 KOSDAQ 일반서비스 N N N N N 3875 55 2 1.44 529914555 136957 894.62 3775 4000 3770 4965 2675 3820 3869.20 0.55 0 13374 3906 3862 3791 3747 3676 3885 3770 100 1145 500 2820 5 1 20047970 777 9.34 0.57 12 0.68 415.00 6853.00 4650 20241211 -16.67 3095 20241203 25.20 4465 -13.21 20250102 3635 6.60 20250210 4650 -16.67 20241211 3095 25.20 20241203 1.59 N 020710 500 100 억 111118 N N 0 N 00 N
7 20250306 110327 57 100.00 KOSDAQ 일반서비스 N N N N N 3855 35 2 0.92 218608730 56862 371.43 3775 3910 3770 4965 2675 3820 3844.55 0.55 0 10746 3906 3862 3791 3747 3676 3885 3770 100 1145 500 2820 5 1 20047970 773 9.29 0.56 12 0.28 415.00 6853.00 4650 20241211 -17.10 3095 20241203 24.56 4465 -13.66 20250102 3635 6.05 20250210 4650 -17.10 20241211 3095 24.56 20241203 1.59 N 020710 500 100 억 111118 N N 0 N 00 N
8 20250306 100328 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 -25 5 -0.65 39020310 10232 66.84 3775 3850 3770 4965 2675 3820 3813.56 0.55 0 3383 3906 3862 3791 3747 3676 3885 3770 100 1145 500 2820 5 1 20047970 761 9.14 0.55 12 0.05 415.00 6853.00 4650 20241211 -18.39 3095 20241203 22.62 4465 -15.01 20250102 3635 4.40 20250210 4650 -18.39 20241211 3095 22.62 20241203 1.59 N 020710 500 100 억 111118 N N 0 N 00 N
9 20250306 090330 57 100.00 KOSDAQ 일반서비스 N N N N N 3820 0 3 0.00 1065190 280 1.83 3775 3820 3775 4965 2675 3820 3804.25 0.55 0 -72 3906 3862 3791 3747 3676 3885 3770 100 1145 500 2820 5 1 20047970 766 9.20 0.56 12 0.00 415.00 6853.00 4650 20241211 -17.85 3095 20241203 23.42 4465 -14.45 20250102 3635 5.09 20250210 4650 -17.85 20241211 3095 23.42 20241203 1.59 N 020710 500 100 억 111118 N N 0 N 00 N
10 20250305 160325 57 100.00 KOSDAQ 일반서비스 N N N N N 3820 65 2 1.73 57345235 15109 30.45 3730 3835 3720 4880 2630 3755 3795.42 0.51 0 9920 3821 3787 3736 3702 3651 3805 3720 100 1125 500 2770 5 1 20047970 766 9.20 0.56 12 0.08 415.00 6853.00 4650 20241211 -17.85 3095 20241203 23.42 4465 -14.45 20250102 3635 5.09 20250210 4650 -17.85 20241211 3095 23.42 20241203 1.61 N 020710 500 100 억 101246 N N 0 N 00 N
11 20250305 150327 57 100.00 KOSDAQ 일반서비스 N N N N N 3810 55 2 1.46 43192045 11405 22.99 3730 3820 3720 4880 2630 3755 3787.11 0.51 0 6662 3821 3787 3736 3702 3651 3805 3720 100 1125 500 2770 5 1 20047970 764 9.18 0.56 12 0.06 415.00 6853.00 4650 20241211 -18.06 3095 20241203 23.10 4465 -14.67 20250102 3635 4.81 20250210 4650 -18.06 20241211 3095 23.10 20241203 1.61 N 020710 500 100 억 101246 N N 0 N 00 N
12 20250305 140324 57 100.00 KOSDAQ 일반서비스 N N N N N 3815 60 2 1.60 42013180 11096 22.36 3730 3815 3720 4880 2630 3755 3786.34 0.51 0 6452 3821 3787 3736 3702 3651 3805 3720 100 1125 500 2770 5 1 20047970 765 9.19 0.56 12 0.06 415.00 6853.00 4650 20241211 -17.96 3095 20241203 23.26 4465 -14.56 20250102 3635 4.95 20250210 4650 -17.96 20241211 3095 23.26 20241203 1.61 N 020710 500 100 억 101246 N N 0 N 00 N