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
024940/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
20250306,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6630,-20,5,-0.30,628401445,95968,54.37,6750,6750,6480,8640,4660,6650,6547.90,1.98,0,-11560,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,663,30.55,1.37,12,0.96,217.00,4856.00,11790,20241212,-43.77,3550,20240805,86.76,9340,-29.01,20250117,6410,3.43,20250228,11790,-43.77,20241212,3550,86.76,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N
20250306,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6590,-60,5,-0.90,584260995,89290,50.59,6750,6750,6480,8640,4660,6650,6543.41,1.98,0,-10544,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,659,30.37,1.36,12,0.89,217.00,4856.00,11790,20241212,-44.11,3550,20240805,85.63,9340,-29.44,20250117,6410,2.81,20250228,11790,-44.11,20241212,3550,85.63,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N
20250306,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6650,0,3,0.00,516178870,78982,44.75,6750,6750,6480,8640,4660,6650,6535.40,1.98,0,-14390,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,665,30.65,1.37,12,0.79,217.00,4856.00,11790,20241212,-43.60,3550,20240805,87.32,9340,-28.80,20250117,6410,3.74,20250228,11790,-43.60,20241212,3550,87.32,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N
20250306,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6520,-130,5,-1.95,447268500,68512,38.82,6750,6750,6480,8640,4660,6650,6528.32,1.98,0,-18070,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,652,30.05,1.34,12,0.69,217.00,4856.00,11790,20241212,-44.70,3550,20240805,83.66,9340,-30.19,20250117,6410,1.72,20250228,11790,-44.70,20241212,3550,83.66,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N
20250306,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,-90,5,-1.35,384382960,58863,33.35,6750,6750,6480,8640,4660,6650,6530.13,1.98,0,-17323,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,656,30.23,1.35,12,0.59,217.00,4856.00,11790,20241212,-44.36,3550,20240805,84.79,9340,-29.76,20250117,6410,2.34,20250228,11790,-44.36,20241212,3550,84.79,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N
20250306,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,-150,5,-2.26,330827150,50656,28.70,6750,6750,6480,8640,4660,6650,6530.86,1.98,0,-19408,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,650,29.95,1.34,12,0.51,217.00,4856.00,11790,20241212,-44.87,3550,20240805,83.10,9340,-30.41,20250117,6410,1.40,20250228,11790,-44.87,20241212,3550,83.10,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N
20250306,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,-140,5,-2.11,262165510,40083,22.71,6750,6750,6480,8640,4660,6650,6540.57,1.98,0,-14517,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,651,30.00,1.34,12,0.40,217.00,4856.00,11790,20241212,-44.78,3550,20240805,83.38,9340,-30.30,20250117,6410,1.56,20250228,11790,-44.78,20241212,3550,83.38,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N
20250306,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6550,-100,5,-1.50,29206410,4415,2.50,6750,6750,6550,8640,4660,6650,6615.27,1.98,0,-2637,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,655,30.18,1.35,12,0.04,217.00,4856.00,11790,20241212,-44.44,3550,20240805,84.51,9340,-29.87,20250117,6410,2.18,20250228,11790,-44.44,20241212,3550,84.51,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N
20250305,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6650,180,2,2.78,1147442145,175383,65.34,6560,6650,6420,8410,4530,6470,6542.48,1.49,0,47493,6830,6650,6530,6350,6230,6590,6290,50,1940,500,4010,10,1,10000000,665,30.65,1.37,12,1.75,217.00,4856.00,11790,20241212,-43.60,3550,20240805,87.32,9340,-28.80,20250117,6410,3.74,20250228,11790,-43.60,20241212,3550,87.32,20240805,3.58,N,024940,500,50 억,,149224,N,N,0,N,00,N
20250305,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6610,140,2,2.16,1077851845,164867,61.42,6560,6640,6420,8410,4530,6470,6537.71,1.49,0,49181,6830,6650,6530,6350,6230,6590,6290,50,1940,500,4010,10,1,10000000,661,30.46,1.36,12,1.65,217.00,4856.00,11790,20241212,-43.94,3550,20240805,86.20,9340,-29.23,20250117,6410,3.12,20250228,11790,-43.94,20241212,3550,86.20,20240805,3.58,N,024940,500,50 억,,149224,N,N,0,N,00,N
20250305,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,90,2,1.39,964063085,147589,54.99,6560,6640,6420,8410,4530,6470,6532.08,1.49,0,39704,6830,6650,6530,6350,6230,6590,6290,50,1940,500,4010,10,1,10000000,656,30.23,1.35,12,1.48,217.00,4856.00,11790,20241212,-44.36,3550,20240805,84.79,9340,-29.76,20250117,6410,2.34,20250228,11790,-44.36,20241212,3550,84.79,20240805,3.58,N,024940,500,50 억,,149224,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 160341 57 100.00 KOSDAQ 유통 N N N N N 6630 -20 5 -0.30 628401445 95968 54.37 6750 6750 6480 8640 4660 6650 6547.90 1.98 0 -11560 6803 6726 6573 6496 6343 6765 6535 50 1990 500 4120 10 1 10000000 663 30.55 1.37 12 0.96 217.00 4856.00 11790 20241212 -43.77 3550 20240805 86.76 9340 -29.01 20250117 6410 3.43 20250228 11790 -43.77 20241212 3550 86.76 20240805 3.37 N 024940 500 50 억 197965 N N 0 N 00 N
3 20250306 150341 57 100.00 KOSDAQ 유통 N N N N N 6590 -60 5 -0.90 584260995 89290 50.59 6750 6750 6480 8640 4660 6650 6543.41 1.98 0 -10544 6803 6726 6573 6496 6343 6765 6535 50 1990 500 4120 10 1 10000000 659 30.37 1.36 12 0.89 217.00 4856.00 11790 20241212 -44.11 3550 20240805 85.63 9340 -29.44 20250117 6410 2.81 20250228 11790 -44.11 20241212 3550 85.63 20240805 3.37 N 024940 500 50 억 197965 N N 0 N 00 N
4 20250306 140340 57 100.00 KOSDAQ 유통 N N N N N 6650 0 3 0.00 516178870 78982 44.75 6750 6750 6480 8640 4660 6650 6535.40 1.98 0 -14390 6803 6726 6573 6496 6343 6765 6535 50 1990 500 4120 10 1 10000000 665 30.65 1.37 12 0.79 217.00 4856.00 11790 20241212 -43.60 3550 20240805 87.32 9340 -28.80 20250117 6410 3.74 20250228 11790 -43.60 20241212 3550 87.32 20240805 3.37 N 024940 500 50 억 197965 N N 0 N 00 N
5 20250306 130340 57 100.00 KOSDAQ 유통 N N N N N 6520 -130 5 -1.95 447268500 68512 38.82 6750 6750 6480 8640 4660 6650 6528.32 1.98 0 -18070 6803 6726 6573 6496 6343 6765 6535 50 1990 500 4120 10 1 10000000 652 30.05 1.34 12 0.69 217.00 4856.00 11790 20241212 -44.70 3550 20240805 83.66 9340 -30.19 20250117 6410 1.72 20250228 11790 -44.70 20241212 3550 83.66 20240805 3.37 N 024940 500 50 억 197965 N N 0 N 00 N
6 20250306 120340 57 100.00 KOSDAQ 유통 N N N N N 6560 -90 5 -1.35 384382960 58863 33.35 6750 6750 6480 8640 4660 6650 6530.13 1.98 0 -17323 6803 6726 6573 6496 6343 6765 6535 50 1990 500 4120 10 1 10000000 656 30.23 1.35 12 0.59 217.00 4856.00 11790 20241212 -44.36 3550 20240805 84.79 9340 -29.76 20250117 6410 2.34 20250228 11790 -44.36 20241212 3550 84.79 20240805 3.37 N 024940 500 50 억 197965 N N 0 N 00 N
7 20250306 110340 57 100.00 KOSDAQ 유통 N N N N N 6500 -150 5 -2.26 330827150 50656 28.70 6750 6750 6480 8640 4660 6650 6530.86 1.98 0 -19408 6803 6726 6573 6496 6343 6765 6535 50 1990 500 4120 10 1 10000000 650 29.95 1.34 12 0.51 217.00 4856.00 11790 20241212 -44.87 3550 20240805 83.10 9340 -30.41 20250117 6410 1.40 20250228 11790 -44.87 20241212 3550 83.10 20240805 3.37 N 024940 500 50 억 197965 N N 0 N 00 N
8 20250306 100340 57 100.00 KOSDAQ 유통 N N N N N 6510 -140 5 -2.11 262165510 40083 22.71 6750 6750 6480 8640 4660 6650 6540.57 1.98 0 -14517 6803 6726 6573 6496 6343 6765 6535 50 1990 500 4120 10 1 10000000 651 30.00 1.34 12 0.40 217.00 4856.00 11790 20241212 -44.78 3550 20240805 83.38 9340 -30.30 20250117 6410 1.56 20250228 11790 -44.78 20241212 3550 83.38 20240805 3.37 N 024940 500 50 억 197965 N N 0 N 00 N
9 20250306 090343 57 100.00 KOSDAQ 유통 N N N N N 6550 -100 5 -1.50 29206410 4415 2.50 6750 6750 6550 8640 4660 6650 6615.27 1.98 0 -2637 6803 6726 6573 6496 6343 6765 6535 50 1990 500 4120 10 1 10000000 655 30.18 1.35 12 0.04 217.00 4856.00 11790 20241212 -44.44 3550 20240805 84.51 9340 -29.87 20250117 6410 2.18 20250228 11790 -44.44 20241212 3550 84.51 20240805 3.37 N 024940 500 50 억 197965 N N 0 N 00 N
10 20250305 160337 57 100.00 KOSDAQ 유통 N N N N N 6650 180 2 2.78 1147442145 175383 65.34 6560 6650 6420 8410 4530 6470 6542.48 1.49 0 47493 6830 6650 6530 6350 6230 6590 6290 50 1940 500 4010 10 1 10000000 665 30.65 1.37 12 1.75 217.00 4856.00 11790 20241212 -43.60 3550 20240805 87.32 9340 -28.80 20250117 6410 3.74 20250228 11790 -43.60 20241212 3550 87.32 20240805 3.58 N 024940 500 50 억 149224 N N 0 N 00 N
11 20250305 150339 57 100.00 KOSDAQ 유통 N N N N N 6610 140 2 2.16 1077851845 164867 61.42 6560 6640 6420 8410 4530 6470 6537.71 1.49 0 49181 6830 6650 6530 6350 6230 6590 6290 50 1940 500 4010 10 1 10000000 661 30.46 1.36 12 1.65 217.00 4856.00 11790 20241212 -43.94 3550 20240805 86.20 9340 -29.23 20250117 6410 3.12 20250228 11790 -43.94 20241212 3550 86.20 20240805 3.58 N 024940 500 50 억 149224 N N 0 N 00 N
12 20250305 140337 57 100.00 KOSDAQ 유통 N N N N N 6560 90 2 1.39 964063085 147589 54.99 6560 6640 6420 8410 4530 6470 6532.08 1.49 0 39704 6830 6650 6530 6350 6230 6590 6290 50 1940 500 4010 10 1 10000000 656 30.23 1.35 12 1.48 217.00 4856.00 11790 20241212 -44.36 3550 20240805 84.79 9340 -29.76 20250117 6410 2.34 20250228 11790 -44.36 20241212 3550 84.79 20240805 3.58 N 024940 500 50 억 149224 N N 0 N 00 N