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
023410/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
20250306,160332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3190,-10,5,-0.31,179070250,55874,39.95,3210,3220,3185,4160,2240,3200,3204.95,2.64,0,-11682,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2466,3.75,0.24,12,0.07,850.00,13299.00,4580,20240223,-30.35,3150,20240805,1.27,3640,-12.36,20250106,3180,0.31,20250304,4355,-26.75,20240315,3150,1.27,20240805,1.53,N,023410,500,386 억,,2040419,N,N,54,N,00,N
20250306,150332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3197,-3,5,-0.09,150782077,47011,33.62,3210,3220,3190,4160,2240,3200,3207.38,2.64,0,-10882,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2472,3.76,0.24,12,0.06,850.00,13299.00,4580,20240223,-30.20,3150,20240805,1.49,3640,-12.17,20250106,3180,0.53,20250304,4355,-26.59,20240315,3150,1.49,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N
20250306,140332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,0,3,0.00,118701061,36980,26.44,3210,3220,3200,4160,2240,3200,3209.87,2.64,0,-8873,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2474,3.76,0.24,12,0.05,850.00,13299.00,4580,20240223,-30.13,3150,20240805,1.59,3640,-12.09,20250106,3180,0.63,20250304,4355,-26.52,20240315,3150,1.59,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N
20250306,130332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,10,2,0.31,99135501,30871,22.07,3210,3220,3200,4160,2240,3200,3211.28,2.64,0,-7618,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2482,3.78,0.24,12,0.04,850.00,13299.00,4580,20240223,-29.91,3150,20240805,1.90,3640,-11.81,20250106,3180,0.94,20250304,4355,-26.29,20240315,3150,1.90,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N
20250306,120332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,15,2,0.47,75525141,23507,16.81,3210,3220,3205,4160,2240,3200,3212.88,2.64,0,-7618,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2486,3.78,0.24,12,0.03,850.00,13299.00,4580,20240223,-29.80,3150,20240805,2.06,3640,-11.68,20250106,3180,1.10,20250304,4355,-26.18,20240315,3150,2.06,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N
20250306,110331,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,10,2,0.31,73694446,22937,16.40,3210,3220,3205,4160,2240,3200,3212.91,2.64,0,-7899,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2482,3.78,0.24,12,0.03,850.00,13299.00,4580,20240223,-29.91,3150,20240805,1.90,3640,-11.81,20250106,3180,0.94,20250304,4355,-26.29,20240315,3150,1.90,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N
20250306,100332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,10,2,0.31,54966286,17106,12.23,3210,3220,3205,4160,2240,3200,3213.28,2.64,0,-6808,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2482,3.78,0.24,12,0.02,850.00,13299.00,4580,20240223,-29.91,3150,20240805,1.90,3640,-11.81,20250106,3180,0.94,20250304,4355,-26.29,20240315,3150,1.90,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N
20250306,090335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3205,5,2,0.16,3145065,980,0.70,3210,3215,3205,4160,2240,3200,3209.25,2.64,0,-212,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2478,3.77,0.24,12,0.00,850.00,13299.00,4580,20240223,-30.02,3150,20240805,1.75,3640,-11.95,20250106,3180,0.79,20250304,4355,-26.41,20240315,3150,1.75,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N
20250305,160329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,-5,5,-0.16,383280603,119643,103.71,3205,3225,3195,4165,2245,3205,3203.61,2.64,0,-246,3248,3226,3203,3181,3158,3237,3192,387,960,500,2430,5,1,77310863,2474,3.76,0.24,12,0.15,850.00,13299.00,4580,20240223,-30.13,3150,20240805,1.59,3640,-12.09,20250106,3180,0.63,20250304,4355,-26.52,20240315,3150,1.59,20240805,1.51,N,023410,500,386 억,,2040669,N,N,57,N,00,N
20250305,150331,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,-5,5,-0.16,320094503,99875,86.58,3205,3225,3195,4165,2245,3205,3204.95,2.64,0,-235,3248,3226,3203,3181,3158,3237,3192,387,960,500,2430,5,1,77310863,2474,3.76,0.24,12,0.13,850.00,13299.00,4580,20240223,-30.13,3150,20240805,1.59,3640,-12.09,20250106,3180,0.63,20250304,4355,-26.52,20240315,3150,1.59,20240805,1.51,N,023410,500,386 억,,2040669,N,N,0,N,00,N
20250305,140329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,-5,5,-0.16,240490437,75015,65.03,3205,3225,3195,4165,2245,3205,3205.90,2.64,0,-745,3248,3226,3203,3181,3158,3237,3192,387,960,500,2430,5,1,77310863,2474,3.76,0.24,12,0.10,850.00,13299.00,4580,20240223,-30.13,3150,20240805,1.59,3640,-12.09,20250106,3180,0.63,20250304,4355,-26.52,20240315,3150,1.59,20240805,1.51,N,023410,500,386 억,,2040669,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 160332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3190 -10 5 -0.31 179070250 55874 39.95 3210 3220 3185 4160 2240 3200 3204.95 2.64 0 -11682 3236 3217 3206 3187 3176 3212 3182 387 960 500 2430 5 1 77310863 2466 3.75 0.24 12 0.07 850.00 13299.00 4580 20240223 -30.35 3150 20240805 1.27 3640 -12.36 20250106 3180 0.31 20250304 4355 -26.75 20240315 3150 1.27 20240805 1.53 N 023410 500 386 억 2040419 N N 54 N 00 N
3 20250306 150332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3197 -3 5 -0.09 150782077 47011 33.62 3210 3220 3190 4160 2240 3200 3207.38 2.64 0 -10882 3236 3217 3206 3187 3176 3212 3182 387 960 500 2430 5 1 77310863 2472 3.76 0.24 12 0.06 850.00 13299.00 4580 20240223 -30.20 3150 20240805 1.49 3640 -12.17 20250106 3180 0.53 20250304 4355 -26.59 20240315 3150 1.49 20240805 1.53 N 023410 500 386 억 2040419 N N 57 N 00 N
4 20250306 140332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3200 0 3 0.00 118701061 36980 26.44 3210 3220 3200 4160 2240 3200 3209.87 2.64 0 -8873 3236 3217 3206 3187 3176 3212 3182 387 960 500 2430 5 1 77310863 2474 3.76 0.24 12 0.05 850.00 13299.00 4580 20240223 -30.13 3150 20240805 1.59 3640 -12.09 20250106 3180 0.63 20250304 4355 -26.52 20240315 3150 1.59 20240805 1.53 N 023410 500 386 억 2040419 N N 57 N 00 N
5 20250306 130332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3210 10 2 0.31 99135501 30871 22.07 3210 3220 3200 4160 2240 3200 3211.28 2.64 0 -7618 3236 3217 3206 3187 3176 3212 3182 387 960 500 2430 5 1 77310863 2482 3.78 0.24 12 0.04 850.00 13299.00 4580 20240223 -29.91 3150 20240805 1.90 3640 -11.81 20250106 3180 0.94 20250304 4355 -26.29 20240315 3150 1.90 20240805 1.53 N 023410 500 386 억 2040419 N N 57 N 00 N
6 20250306 120332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3215 15 2 0.47 75525141 23507 16.81 3210 3220 3205 4160 2240 3200 3212.88 2.64 0 -7618 3236 3217 3206 3187 3176 3212 3182 387 960 500 2430 5 1 77310863 2486 3.78 0.24 12 0.03 850.00 13299.00 4580 20240223 -29.80 3150 20240805 2.06 3640 -11.68 20250106 3180 1.10 20250304 4355 -26.18 20240315 3150 2.06 20240805 1.53 N 023410 500 386 억 2040419 N N 57 N 00 N
7 20250306 110331 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3210 10 2 0.31 73694446 22937 16.40 3210 3220 3205 4160 2240 3200 3212.91 2.64 0 -7899 3236 3217 3206 3187 3176 3212 3182 387 960 500 2430 5 1 77310863 2482 3.78 0.24 12 0.03 850.00 13299.00 4580 20240223 -29.91 3150 20240805 1.90 3640 -11.81 20250106 3180 0.94 20250304 4355 -26.29 20240315 3150 1.90 20240805 1.53 N 023410 500 386 억 2040419 N N 57 N 00 N
8 20250306 100332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3210 10 2 0.31 54966286 17106 12.23 3210 3220 3205 4160 2240 3200 3213.28 2.64 0 -6808 3236 3217 3206 3187 3176 3212 3182 387 960 500 2430 5 1 77310863 2482 3.78 0.24 12 0.02 850.00 13299.00 4580 20240223 -29.91 3150 20240805 1.90 3640 -11.81 20250106 3180 0.94 20250304 4355 -26.29 20240315 3150 1.90 20240805 1.53 N 023410 500 386 억 2040419 N N 57 N 00 N
9 20250306 090335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3205 5 2 0.16 3145065 980 0.70 3210 3215 3205 4160 2240 3200 3209.25 2.64 0 -212 3236 3217 3206 3187 3176 3212 3182 387 960 500 2430 5 1 77310863 2478 3.77 0.24 12 0.00 850.00 13299.00 4580 20240223 -30.02 3150 20240805 1.75 3640 -11.95 20250106 3180 0.79 20250304 4355 -26.41 20240315 3150 1.75 20240805 1.53 N 023410 500 386 억 2040419 N N 57 N 00 N
10 20250305 160329 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3200 -5 5 -0.16 383280603 119643 103.71 3205 3225 3195 4165 2245 3205 3203.61 2.64 0 -246 3248 3226 3203 3181 3158 3237 3192 387 960 500 2430 5 1 77310863 2474 3.76 0.24 12 0.15 850.00 13299.00 4580 20240223 -30.13 3150 20240805 1.59 3640 -12.09 20250106 3180 0.63 20250304 4355 -26.52 20240315 3150 1.59 20240805 1.51 N 023410 500 386 억 2040669 N N 57 N 00 N
11 20250305 150331 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3200 -5 5 -0.16 320094503 99875 86.58 3205 3225 3195 4165 2245 3205 3204.95 2.64 0 -235 3248 3226 3203 3181 3158 3237 3192 387 960 500 2430 5 1 77310863 2474 3.76 0.24 12 0.13 850.00 13299.00 4580 20240223 -30.13 3150 20240805 1.59 3640 -12.09 20250106 3180 0.63 20250304 4355 -26.52 20240315 3150 1.59 20240805 1.51 N 023410 500 386 억 2040669 N N 0 N 00 N
12 20250305 140329 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3200 -5 5 -0.16 240490437 75015 65.03 3205 3225 3195 4165 2245 3205 3205.90 2.64 0 -745 3248 3226 3203 3181 3158 3237 3192 387 960 500 2430 5 1 77310863 2474 3.76 0.24 12 0.10 850.00 13299.00 4580 20240223 -30.13 3150 20240805 1.59 3640 -12.09 20250106 3180 0.63 20250304 4355 -26.52 20240315 3150 1.59 20240805 1.51 N 023410 500 386 억 2040669 N N 0 N 00 N