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
031310/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
20250306,160356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1804,4,2,0.22,21817519,12145,35.66,1795,1810,1786,2340,1260,1800,1796.42,1.14,-2971,-2971,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,457,-16.25,0.28,12,0.05,-111.00,6514.00,3720,20240223,-51.51,1421,20241209,26.95,2030,-11.13,20250131,1747,3.26,20250304,3260,-44.66,20240617,1421,26.95,20241209,1.86,N,031310,500,126 억,,141659,N,N,0,N,00,N
20250306,150356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1792,-8,5,-0.44,18627051,10368,30.44,1795,1810,1786,2340,1260,1800,1796.59,1.14,-2818,-2818,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,454,-16.14,0.28,12,0.04,-111.00,6514.00,3720,20240223,-51.83,1421,20241209,26.11,2030,-11.72,20250131,1747,2.58,20250304,3260,-45.03,20240617,1421,26.11,20241209,1.86,N,031310,500,126 억,,141812,N,N,0,N,00,N
20250306,140355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1803,3,2,0.17,13142621,7303,21.44,1795,1810,1792,2340,1260,1800,1799.62,1.14,-2713,-2713,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,457,-16.24,0.28,12,0.03,-111.00,6514.00,3720,20240223,-51.53,1421,20241209,26.88,2030,-11.18,20250131,1747,3.21,20250304,3260,-44.69,20240617,1421,26.88,20241209,1.86,N,031310,500,126 억,,141917,N,N,0,N,00,N
20250306,130355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1805,5,2,0.28,9194920,5106,14.99,1795,1810,1793,2340,1260,1800,1800.81,1.14,-2614,-2614,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,457,-16.26,0.28,12,0.02,-111.00,6514.00,3720,20240223,-51.48,1421,20241209,27.02,2030,-11.08,20250131,1747,3.32,20250304,3260,-44.63,20240617,1421,27.02,20241209,1.86,N,031310,500,126 억,,142016,N,N,0,N,00,N
20250306,120355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1807,7,2,0.39,8691285,4827,14.17,1795,1810,1793,2340,1260,1800,1800.56,1.15,-2434,-2434,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,458,-16.28,0.28,12,0.02,-111.00,6514.00,3720,20240223,-51.42,1421,20241209,27.16,2030,-10.99,20250131,1747,3.43,20250304,3260,-44.57,20240617,1421,27.16,20241209,1.86,N,031310,500,126 억,,142196,N,N,0,N,00,N
20250306,110354,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1795,-5,5,-0.28,1689363,940,2.76,1795,1810,1793,2340,1260,1800,1797.19,1.16,-488,-488,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,455,-16.17,0.28,12,0.00,-111.00,6514.00,3720,20240223,-51.75,1421,20241209,26.32,2030,-11.58,20250131,1747,2.75,20250304,3260,-44.94,20240617,1421,26.32,20241209,1.86,N,031310,500,126 억,,144142,N,N,0,N,00,N
20250306,100355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1808,8,2,0.44,698354,388,1.14,1795,1810,1794,2340,1260,1800,1799.88,1.16,-320,-320,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,458,-16.29,0.28,12,0.00,-111.00,6514.00,3720,20240223,-51.40,1421,20241209,27.23,2030,-10.94,20250131,1747,3.49,20250304,3260,-44.54,20240617,1421,27.23,20241209,1.86,N,031310,500,126 억,,144310,N,N,0,N,00,N
20250306,090358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1795,-5,5,-0.28,16155,9,0.03,1795,1795,1795,2340,1260,1800,1795.00,1.17,0,0,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,455,-16.17,0.28,12,0.00,-111.00,6514.00,3720,20240223,-51.75,1421,20241209,26.32,2030,-11.58,20250131,1747,2.75,20250304,3260,-44.94,20240617,1421,26.32,20241209,1.86,N,031310,500,126 억,,144630,N,N,0,N,00,N
20250305,160352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1800,9,2,0.50,61613928,34060,67.86,1800,1819,1797,2325,1254,1791,1810.98,1.17,4001,4001,1820,1805,1776,1761,1732,1813,1769,127,534,500,1110,1,1,25334636,456,-16.22,0.28,12,0.13,-111.00,6514.00,3720,20240223,-51.61,1421,20241209,26.67,2030,-11.33,20250131,1747,3.03,20250304,3260,-44.79,20240617,1421,26.67,20241209,1.83,N,031310,500,126 억,,144630,N,N,0,N,00,N
20250305,150354,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1818,27,2,1.51,48535517,26795,53.38,1800,1819,1797,2325,1254,1791,1811.36,1.17,4001,4001,1820,1805,1776,1761,1732,1813,1769,127,534,500,1110,1,1,25334636,461,-16.38,0.28,12,0.11,-111.00,6514.00,3720,20240223,-51.13,1421,20241209,27.94,2030,-10.44,20250131,1747,4.06,20250304,3260,-44.23,20240617,1421,27.94,20241209,1.83,N,031310,500,126 억,,144630,N,N,0,N,00,N
20250305,140351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1819,28,2,1.56,44382968,24511,48.83,1800,1819,1797,2325,1254,1791,1810.74,1.17,3998,3998,1820,1805,1776,1761,1732,1813,1769,127,534,500,1110,1,1,25334636,461,-16.39,0.28,12,0.10,-111.00,6514.00,3720,20240223,-51.10,1421,20241209,28.01,2030,-10.39,20250131,1747,4.12,20250304,3260,-44.20,20240617,1421,28.01,20241209,1.83,N,031310,500,126 억,,144627,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 160356 57 100.00 KOSDAQ 통신 N N N N N 1804 4 2 0.22 21817519 12145 35.66 1795 1810 1786 2340 1260 1800 1796.42 1.14 -2971 -2971 1827 1813 1805 1791 1783 1811 1789 127 540 500 1110 1 1 25334636 457 -16.25 0.28 12 0.05 -111.00 6514.00 3720 20240223 -51.51 1421 20241209 26.95 2030 -11.13 20250131 1747 3.26 20250304 3260 -44.66 20240617 1421 26.95 20241209 1.86 N 031310 500 126 억 141659 N N 0 N 00 N
3 20250306 150356 57 100.00 KOSDAQ 통신 N N N N N 1792 -8 5 -0.44 18627051 10368 30.44 1795 1810 1786 2340 1260 1800 1796.59 1.14 -2818 -2818 1827 1813 1805 1791 1783 1811 1789 127 540 500 1110 1 1 25334636 454 -16.14 0.28 12 0.04 -111.00 6514.00 3720 20240223 -51.83 1421 20241209 26.11 2030 -11.72 20250131 1747 2.58 20250304 3260 -45.03 20240617 1421 26.11 20241209 1.86 N 031310 500 126 억 141812 N N 0 N 00 N
4 20250306 140355 57 100.00 KOSDAQ 통신 N N N N N 1803 3 2 0.17 13142621 7303 21.44 1795 1810 1792 2340 1260 1800 1799.62 1.14 -2713 -2713 1827 1813 1805 1791 1783 1811 1789 127 540 500 1110 1 1 25334636 457 -16.24 0.28 12 0.03 -111.00 6514.00 3720 20240223 -51.53 1421 20241209 26.88 2030 -11.18 20250131 1747 3.21 20250304 3260 -44.69 20240617 1421 26.88 20241209 1.86 N 031310 500 126 억 141917 N N 0 N 00 N
5 20250306 130355 57 100.00 KOSDAQ 통신 N N N N N 1805 5 2 0.28 9194920 5106 14.99 1795 1810 1793 2340 1260 1800 1800.81 1.14 -2614 -2614 1827 1813 1805 1791 1783 1811 1789 127 540 500 1110 1 1 25334636 457 -16.26 0.28 12 0.02 -111.00 6514.00 3720 20240223 -51.48 1421 20241209 27.02 2030 -11.08 20250131 1747 3.32 20250304 3260 -44.63 20240617 1421 27.02 20241209 1.86 N 031310 500 126 억 142016 N N 0 N 00 N
6 20250306 120355 57 100.00 KOSDAQ 통신 N N N N N 1807 7 2 0.39 8691285 4827 14.17 1795 1810 1793 2340 1260 1800 1800.56 1.15 -2434 -2434 1827 1813 1805 1791 1783 1811 1789 127 540 500 1110 1 1 25334636 458 -16.28 0.28 12 0.02 -111.00 6514.00 3720 20240223 -51.42 1421 20241209 27.16 2030 -10.99 20250131 1747 3.43 20250304 3260 -44.57 20240617 1421 27.16 20241209 1.86 N 031310 500 126 억 142196 N N 0 N 00 N
7 20250306 110354 57 100.00 KOSDAQ 통신 N N N N N 1795 -5 5 -0.28 1689363 940 2.76 1795 1810 1793 2340 1260 1800 1797.19 1.16 -488 -488 1827 1813 1805 1791 1783 1811 1789 127 540 500 1110 1 1 25334636 455 -16.17 0.28 12 0.00 -111.00 6514.00 3720 20240223 -51.75 1421 20241209 26.32 2030 -11.58 20250131 1747 2.75 20250304 3260 -44.94 20240617 1421 26.32 20241209 1.86 N 031310 500 126 억 144142 N N 0 N 00 N
8 20250306 100355 57 100.00 KOSDAQ 통신 N N N N N 1808 8 2 0.44 698354 388 1.14 1795 1810 1794 2340 1260 1800 1799.88 1.16 -320 -320 1827 1813 1805 1791 1783 1811 1789 127 540 500 1110 1 1 25334636 458 -16.29 0.28 12 0.00 -111.00 6514.00 3720 20240223 -51.40 1421 20241209 27.23 2030 -10.94 20250131 1747 3.49 20250304 3260 -44.54 20240617 1421 27.23 20241209 1.86 N 031310 500 126 억 144310 N N 0 N 00 N
9 20250306 090358 57 100.00 KOSDAQ 통신 N N N N N 1795 -5 5 -0.28 16155 9 0.03 1795 1795 1795 2340 1260 1800 1795.00 1.17 0 0 1827 1813 1805 1791 1783 1811 1789 127 540 500 1110 1 1 25334636 455 -16.17 0.28 12 0.00 -111.00 6514.00 3720 20240223 -51.75 1421 20241209 26.32 2030 -11.58 20250131 1747 2.75 20250304 3260 -44.94 20240617 1421 26.32 20241209 1.86 N 031310 500 126 억 144630 N N 0 N 00 N
10 20250305 160352 57 100.00 KOSDAQ 통신 N N N N N 1800 9 2 0.50 61613928 34060 67.86 1800 1819 1797 2325 1254 1791 1810.98 1.17 4001 4001 1820 1805 1776 1761 1732 1813 1769 127 534 500 1110 1 1 25334636 456 -16.22 0.28 12 0.13 -111.00 6514.00 3720 20240223 -51.61 1421 20241209 26.67 2030 -11.33 20250131 1747 3.03 20250304 3260 -44.79 20240617 1421 26.67 20241209 1.83 N 031310 500 126 억 144630 N N 0 N 00 N
11 20250305 150354 57 100.00 KOSDAQ 통신 N N N N N 1818 27 2 1.51 48535517 26795 53.38 1800 1819 1797 2325 1254 1791 1811.36 1.17 4001 4001 1820 1805 1776 1761 1732 1813 1769 127 534 500 1110 1 1 25334636 461 -16.38 0.28 12 0.11 -111.00 6514.00 3720 20240223 -51.13 1421 20241209 27.94 2030 -10.44 20250131 1747 4.06 20250304 3260 -44.23 20240617 1421 27.94 20241209 1.83 N 031310 500 126 억 144630 N N 0 N 00 N
12 20250305 140351 57 100.00 KOSDAQ 통신 N N N N N 1819 28 2 1.56 44382968 24511 48.83 1800 1819 1797 2325 1254 1791 1810.74 1.17 3998 3998 1820 1805 1776 1761 1732 1813 1769 127 534 500 1110 1 1 25334636 461 -16.39 0.28 12 0.10 -111.00 6514.00 3720 20240223 -51.10 1421 20241209 28.01 2030 -10.39 20250131 1747 4.12 20250304 3260 -44.20 20240617 1421 28.01 20241209 1.83 N 031310 500 126 억 144627 N N 0 N 00 N