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
024060/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
20250306,160336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11280,-220,5,-1.91,1305133395,115525,49.86,11450,11490,11000,14950,8050,11500,11297.47,0.00,0,-18903,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1692,150.40,2.12,12,0.77,75.00,5319.00,23000,20241004,-50.96,9140,20240312,23.41,14830,-23.94,20250203,11000,2.55,20250306,23000,-50.96,20241004,9140,23.41,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20250306,150336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11230,-270,5,-2.35,1220575655,108006,46.62,11450,11490,11000,14950,8050,11500,11301.00,0.00,0,-17765,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1685,149.73,2.11,12,0.72,75.00,5319.00,23000,20241004,-51.17,9140,20240312,22.87,14830,-24.28,20250203,11000,2.09,20250306,23000,-51.17,20241004,9140,22.87,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20250306,140336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-250,5,-2.17,1102121895,97452,42.06,11450,11490,11000,14950,8050,11500,11309.38,0.00,0,-12724,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1688,150.00,2.12,12,0.65,75.00,5319.00,23000,20241004,-51.09,9140,20240312,23.09,14830,-24.14,20250203,11000,2.27,20250306,23000,-51.09,20241004,9140,23.09,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20250306,130336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-250,5,-2.17,1002437420,88580,38.23,11450,11490,11000,14950,8050,11500,11316.75,0.00,0,-9786,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1688,150.00,2.12,12,0.59,75.00,5319.00,23000,20241004,-51.09,9140,20240312,23.09,14830,-24.14,20250203,11000,2.27,20250306,23000,-51.09,20241004,9140,23.09,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20250306,120336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11230,-270,5,-2.35,959525260,84762,36.59,11450,11490,11000,14950,8050,11500,11320.23,0.00,0,-9044,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1685,149.73,2.11,12,0.57,75.00,5319.00,23000,20241004,-51.17,9140,20240312,22.87,14830,-24.28,20250203,11000,2.09,20250306,23000,-51.17,20241004,9140,22.87,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20250306,110335,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11240,-260,5,-2.26,858214040,75742,32.69,11450,11490,11000,14950,8050,11500,11330.75,0.00,0,-4869,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1686,149.87,2.11,12,0.50,75.00,5319.00,23000,20241004,-51.13,9140,20240312,22.98,14830,-24.21,20250203,11000,2.18,20250306,23000,-51.13,20241004,9140,22.98,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20250306,100336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11290,-210,5,-1.83,720960210,63550,27.43,11450,11490,11000,14950,8050,11500,11344.77,0.00,0,-1300,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1694,150.53,2.12,12,0.42,75.00,5319.00,23000,20241004,-50.91,9140,20240312,23.52,14830,-23.87,20250203,11000,2.64,20250306,23000,-50.91,20241004,9140,23.52,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20250306,090338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11390,-110,5,-0.96,149538030,13115,5.66,11450,11450,11320,14950,8050,11500,11402.06,0.00,0,5111,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1709,151.87,2.14,12,0.09,75.00,5319.00,23000,20241004,-50.48,9140,20240312,24.62,14830,-23.20,20250203,11000,3.55,20250207,23000,-50.48,20241004,9140,24.62,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20250305,160333,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11500,260,2,2.31,2605117280,226318,195.29,11130,11830,11130,14610,7870,11240,11510.89,0.00,0,27602,11740,11490,11260,11010,10780,11615,11135,15,3370,100,6960,10,1,15000000,1725,153.33,2.16,12,1.51,75.00,5319.00,23000,20241004,-50.00,9140,20240312,25.82,14830,-22.45,20250203,11000,4.55,20250207,23000,-50.00,20241004,9140,25.82,20240312,5.57,N,024060,100,15 억,,0,N,N,0,N,00,N
20250305,150335,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11480,240,2,2.14,2488347335,216151,186.51,11130,11830,11130,14610,7870,11240,11512.08,0.00,0,29116,11740,11490,11260,11010,10780,11615,11135,15,3370,100,6960,10,1,15000000,1722,153.07,2.16,12,1.44,75.00,5319.00,23000,20241004,-50.09,9140,20240312,25.60,14830,-22.59,20250203,11000,4.36,20250207,23000,-50.09,20241004,9140,25.60,20240312,5.57,N,024060,100,15 억,,0,N,N,0,N,00,N
20250305,140333,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11510,270,2,2.40,2326879435,202063,174.36,11130,11830,11130,14610,7870,11240,11515.61,0.00,0,27755,11740,11490,11260,11010,10780,11615,11135,15,3370,100,6960,10,1,15000000,1727,153.47,2.16,12,1.35,75.00,5319.00,23000,20241004,-49.96,9140,20240312,25.93,14830,-22.39,20250203,11000,4.64,20250207,23000,-49.96,20241004,9140,25.93,20240312,5.57,N,024060,100,15 억,,0,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 160336 55 40.00 KOSDAQ 유통 N N N Y 40 N 11280 -220 5 -1.91 1305133395 115525 49.86 11450 11490 11000 14950 8050 11500 11297.47 0.00 0 -18903 12186 11842 11486 11142 10786 12015 11315 15 3450 100 7130 10 1 15000000 1692 150.40 2.12 12 0.77 75.00 5319.00 23000 20241004 -50.96 9140 20240312 23.41 14830 -23.94 20250203 11000 2.55 20250306 23000 -50.96 20241004 9140 23.41 20240312 5.32 N 024060 100 15 억 0 N N 0 N 00 N
3 20250306 150336 55 40.00 KOSDAQ 유통 N N N Y 40 N 11230 -270 5 -2.35 1220575655 108006 46.62 11450 11490 11000 14950 8050 11500 11301.00 0.00 0 -17765 12186 11842 11486 11142 10786 12015 11315 15 3450 100 7130 10 1 15000000 1685 149.73 2.11 12 0.72 75.00 5319.00 23000 20241004 -51.17 9140 20240312 22.87 14830 -24.28 20250203 11000 2.09 20250306 23000 -51.17 20241004 9140 22.87 20240312 5.32 N 024060 100 15 억 0 N N 0 N 00 N
4 20250306 140336 55 40.00 KOSDAQ 유통 N N N Y 40 N 11250 -250 5 -2.17 1102121895 97452 42.06 11450 11490 11000 14950 8050 11500 11309.38 0.00 0 -12724 12186 11842 11486 11142 10786 12015 11315 15 3450 100 7130 10 1 15000000 1688 150.00 2.12 12 0.65 75.00 5319.00 23000 20241004 -51.09 9140 20240312 23.09 14830 -24.14 20250203 11000 2.27 20250306 23000 -51.09 20241004 9140 23.09 20240312 5.32 N 024060 100 15 억 0 N N 0 N 00 N
5 20250306 130336 55 40.00 KOSDAQ 유통 N N N Y 40 N 11250 -250 5 -2.17 1002437420 88580 38.23 11450 11490 11000 14950 8050 11500 11316.75 0.00 0 -9786 12186 11842 11486 11142 10786 12015 11315 15 3450 100 7130 10 1 15000000 1688 150.00 2.12 12 0.59 75.00 5319.00 23000 20241004 -51.09 9140 20240312 23.09 14830 -24.14 20250203 11000 2.27 20250306 23000 -51.09 20241004 9140 23.09 20240312 5.32 N 024060 100 15 억 0 N N 0 N 00 N
6 20250306 120336 55 40.00 KOSDAQ 유통 N N N Y 40 N 11230 -270 5 -2.35 959525260 84762 36.59 11450 11490 11000 14950 8050 11500 11320.23 0.00 0 -9044 12186 11842 11486 11142 10786 12015 11315 15 3450 100 7130 10 1 15000000 1685 149.73 2.11 12 0.57 75.00 5319.00 23000 20241004 -51.17 9140 20240312 22.87 14830 -24.28 20250203 11000 2.09 20250306 23000 -51.17 20241004 9140 22.87 20240312 5.32 N 024060 100 15 억 0 N N 0 N 00 N
7 20250306 110335 55 40.00 KOSDAQ 유통 N N N Y 40 N 11240 -260 5 -2.26 858214040 75742 32.69 11450 11490 11000 14950 8050 11500 11330.75 0.00 0 -4869 12186 11842 11486 11142 10786 12015 11315 15 3450 100 7130 10 1 15000000 1686 149.87 2.11 12 0.50 75.00 5319.00 23000 20241004 -51.13 9140 20240312 22.98 14830 -24.21 20250203 11000 2.18 20250306 23000 -51.13 20241004 9140 22.98 20240312 5.32 N 024060 100 15 억 0 N N 0 N 00 N
8 20250306 100336 55 40.00 KOSDAQ 유통 N N N Y 40 N 11290 -210 5 -1.83 720960210 63550 27.43 11450 11490 11000 14950 8050 11500 11344.77 0.00 0 -1300 12186 11842 11486 11142 10786 12015 11315 15 3450 100 7130 10 1 15000000 1694 150.53 2.12 12 0.42 75.00 5319.00 23000 20241004 -50.91 9140 20240312 23.52 14830 -23.87 20250203 11000 2.64 20250306 23000 -50.91 20241004 9140 23.52 20240312 5.32 N 024060 100 15 억 0 N N 0 N 00 N
9 20250306 090338 55 40.00 KOSDAQ 유통 N N N Y 40 N 11390 -110 5 -0.96 149538030 13115 5.66 11450 11450 11320 14950 8050 11500 11402.06 0.00 0 5111 12186 11842 11486 11142 10786 12015 11315 15 3450 100 7130 10 1 15000000 1709 151.87 2.14 12 0.09 75.00 5319.00 23000 20241004 -50.48 9140 20240312 24.62 14830 -23.20 20250203 11000 3.55 20250207 23000 -50.48 20241004 9140 24.62 20240312 5.32 N 024060 100 15 억 0 N N 0 N 00 N
10 20250305 160333 55 40.00 KOSDAQ 유통 N N N Y 40 N 11500 260 2 2.31 2605117280 226318 195.29 11130 11830 11130 14610 7870 11240 11510.89 0.00 0 27602 11740 11490 11260 11010 10780 11615 11135 15 3370 100 6960 10 1 15000000 1725 153.33 2.16 12 1.51 75.00 5319.00 23000 20241004 -50.00 9140 20240312 25.82 14830 -22.45 20250203 11000 4.55 20250207 23000 -50.00 20241004 9140 25.82 20240312 5.57 N 024060 100 15 억 0 N N 0 N 00 N
11 20250305 150335 55 40.00 KOSDAQ 유통 N N N Y 40 N 11480 240 2 2.14 2488347335 216151 186.51 11130 11830 11130 14610 7870 11240 11512.08 0.00 0 29116 11740 11490 11260 11010 10780 11615 11135 15 3370 100 6960 10 1 15000000 1722 153.07 2.16 12 1.44 75.00 5319.00 23000 20241004 -50.09 9140 20240312 25.60 14830 -22.59 20250203 11000 4.36 20250207 23000 -50.09 20241004 9140 25.60 20240312 5.57 N 024060 100 15 억 0 N N 0 N 00 N
12 20250305 140333 55 40.00 KOSDAQ 유통 N N N Y 40 N 11510 270 2 2.40 2326879435 202063 174.36 11130 11830 11130 14610 7870 11240 11515.61 0.00 0 27755 11740 11490 11260 11010 10780 11615 11135 15 3370 100 6960 10 1 15000000 1727 153.47 2.16 12 1.35 75.00 5319.00 23000 20241004 -49.96 9140 20240312 25.93 14830 -22.39 20250203 11000 4.64 20250207 23000 -49.96 20241004 9140 25.93 20240312 5.57 N 024060 100 15 억 0 N N 0 N 00 N