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
031330/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
20250306,160356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2715,-35,5,-1.27,565205136,207499,82.56,2755,2765,2700,3575,1925,2750,2723.89,5.55,0,-55208,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2715,8.25,0.71,12,0.21,329.00,3847.00,3900,20240508,-30.38,2500,20250203,8.60,2845,-4.57,20250214,2500,8.60,20250203,3900,-30.38,20240508,2500,8.60,20250203,1.26,N,031330,500,499 억,,5549730,N,N,85,N,00,N
20250306,150356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-40,5,-1.45,532202076,195312,77.71,2755,2765,2700,3575,1925,2750,2724.88,5.55,0,-44934,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2710,8.24,0.70,12,0.20,329.00,3847.00,3900,20240508,-30.51,2500,20250203,8.40,2845,-4.75,20250214,2500,8.40,20250203,3900,-30.51,20240508,2500,8.40,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N
20250306,140356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2720,-30,5,-1.09,498734207,182963,72.79,2755,2765,2700,3575,1925,2750,2725.87,5.55,0,-36710,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2720,8.27,0.71,12,0.18,329.00,3847.00,3900,20240508,-30.26,2500,20250203,8.80,2845,-4.39,20250214,2500,8.80,20250203,3900,-30.26,20240508,2500,8.80,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N
20250306,130355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2705,-45,5,-1.64,432658782,158595,63.10,2755,2765,2700,3575,1925,2750,2728.07,5.55,0,-18946,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2705,8.22,0.70,12,0.16,329.00,3847.00,3900,20240508,-30.64,2500,20250203,8.20,2845,-4.92,20250214,2500,8.20,20250203,3900,-30.64,20240508,2500,8.20,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N
20250306,120356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,193533968,70388,28.00,2755,2765,2730,3575,1925,2750,2749.53,5.55,0,95,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2740,8.33,0.71,12,0.07,329.00,3847.00,3900,20240508,-29.74,2500,20250203,9.60,2845,-3.69,20250214,2500,9.60,20250203,3900,-29.74,20240508,2500,9.60,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N
20250306,110354,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,0,3,0.00,145947070,53008,21.09,2755,2765,2745,3575,1925,2750,2753.30,5.55,0,13922,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2750,8.36,0.71,12,0.05,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N
20250306,100355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,0,3,0.00,120262090,43659,17.37,2755,2765,2745,3575,1925,2750,2754.58,5.55,0,13150,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2750,8.36,0.71,12,0.04,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N
20250306,090358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2765,15,2,0.55,1039760,377,0.15,2755,2765,2755,3575,1925,2750,2757.98,5.55,0,-53,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2765,8.40,0.72,12,0.00,329.00,3847.00,3900,20240508,-29.10,2500,20250203,10.60,2845,-2.81,20250214,2500,10.60,20250203,3900,-29.10,20240508,2500,10.60,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N
20250305,160352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,55,2,2.04,682345262,250560,151.51,2695,2760,2680,3500,1890,2695,2723.30,5.46,0,93830,2768,2731,2703,2666,2638,2717,2652,500,805,500,1990,5,1,99995067,2750,8.36,0.71,12,0.25,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.28,N,031330,500,499 억,,5457798,N,N,114,N,00,N
20250305,150354,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,55,2,2.04,645642732,237176,143.42,2695,2760,2680,3500,1890,2695,2722.23,5.46,0,95190,2768,2731,2703,2666,2638,2717,2652,500,805,500,1990,5,1,99995067,2750,8.36,0.71,12,0.24,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.28,N,031330,500,499 억,,5457798,N,N,1,N,00,N
20250305,140351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2745,50,2,1.86,483627850,178134,107.72,2695,2745,2680,3500,1890,2695,2714.98,5.46,0,57042,2768,2731,2703,2666,2638,2717,2652,500,805,500,1990,5,1,99995067,2745,8.34,0.71,12,0.18,329.00,3847.00,3900,20240508,-29.62,2500,20250203,9.80,2845,-3.51,20250214,2500,9.80,20250203,3900,-29.62,20240508,2500,9.80,20250203,1.28,N,031330,500,499 억,,5457798,N,N,1,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 55 60.00 KOSDAQ 유통 N N N Y 60 N 2715 -35 5 -1.27 565205136 207499 82.56 2755 2765 2700 3575 1925 2750 2723.89 5.55 0 -55208 2810 2780 2730 2700 2650 2795 2715 500 825 500 2030 5 1 99995067 2715 8.25 0.71 12 0.21 329.00 3847.00 3900 20240508 -30.38 2500 20250203 8.60 2845 -4.57 20250214 2500 8.60 20250203 3900 -30.38 20240508 2500 8.60 20250203 1.26 N 031330 500 499 억 5549730 N N 85 N 00 N
3 20250306 150356 55 60.00 KOSDAQ 유통 N N N Y 60 N 2710 -40 5 -1.45 532202076 195312 77.71 2755 2765 2700 3575 1925 2750 2724.88 5.55 0 -44934 2810 2780 2730 2700 2650 2795 2715 500 825 500 2030 5 1 99995067 2710 8.24 0.70 12 0.20 329.00 3847.00 3900 20240508 -30.51 2500 20250203 8.40 2845 -4.75 20250214 2500 8.40 20250203 3900 -30.51 20240508 2500 8.40 20250203 1.26 N 031330 500 499 억 5549730 N N 114 N 00 N
4 20250306 140356 55 60.00 KOSDAQ 유통 N N N Y 60 N 2720 -30 5 -1.09 498734207 182963 72.79 2755 2765 2700 3575 1925 2750 2725.87 5.55 0 -36710 2810 2780 2730 2700 2650 2795 2715 500 825 500 2030 5 1 99995067 2720 8.27 0.71 12 0.18 329.00 3847.00 3900 20240508 -30.26 2500 20250203 8.80 2845 -4.39 20250214 2500 8.80 20250203 3900 -30.26 20240508 2500 8.80 20250203 1.26 N 031330 500 499 억 5549730 N N 114 N 00 N
5 20250306 130355 55 60.00 KOSDAQ 유통 N N N Y 60 N 2705 -45 5 -1.64 432658782 158595 63.10 2755 2765 2700 3575 1925 2750 2728.07 5.55 0 -18946 2810 2780 2730 2700 2650 2795 2715 500 825 500 2030 5 1 99995067 2705 8.22 0.70 12 0.16 329.00 3847.00 3900 20240508 -30.64 2500 20250203 8.20 2845 -4.92 20250214 2500 8.20 20250203 3900 -30.64 20240508 2500 8.20 20250203 1.26 N 031330 500 499 억 5549730 N N 114 N 00 N
6 20250306 120356 55 60.00 KOSDAQ 유통 N N N Y 60 N 2740 -10 5 -0.36 193533968 70388 28.00 2755 2765 2730 3575 1925 2750 2749.53 5.55 0 95 2810 2780 2730 2700 2650 2795 2715 500 825 500 2030 5 1 99995067 2740 8.33 0.71 12 0.07 329.00 3847.00 3900 20240508 -29.74 2500 20250203 9.60 2845 -3.69 20250214 2500 9.60 20250203 3900 -29.74 20240508 2500 9.60 20250203 1.26 N 031330 500 499 억 5549730 N N 114 N 00 N
7 20250306 110354 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 0 3 0.00 145947070 53008 21.09 2755 2765 2745 3575 1925 2750 2753.30 5.55 0 13922 2810 2780 2730 2700 2650 2795 2715 500 825 500 2030 5 1 99995067 2750 8.36 0.71 12 0.05 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.26 N 031330 500 499 억 5549730 N N 114 N 00 N
8 20250306 100355 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 0 3 0.00 120262090 43659 17.37 2755 2765 2745 3575 1925 2750 2754.58 5.55 0 13150 2810 2780 2730 2700 2650 2795 2715 500 825 500 2030 5 1 99995067 2750 8.36 0.71 12 0.04 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.26 N 031330 500 499 억 5549730 N N 114 N 00 N
9 20250306 090358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2765 15 2 0.55 1039760 377 0.15 2755 2765 2755 3575 1925 2750 2757.98 5.55 0 -53 2810 2780 2730 2700 2650 2795 2715 500 825 500 2030 5 1 99995067 2765 8.40 0.72 12 0.00 329.00 3847.00 3900 20240508 -29.10 2500 20250203 10.60 2845 -2.81 20250214 2500 10.60 20250203 3900 -29.10 20240508 2500 10.60 20250203 1.26 N 031330 500 499 억 5549730 N N 114 N 00 N
10 20250305 160352 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 55 2 2.04 682345262 250560 151.51 2695 2760 2680 3500 1890 2695 2723.30 5.46 0 93830 2768 2731 2703 2666 2638 2717 2652 500 805 500 1990 5 1 99995067 2750 8.36 0.71 12 0.25 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.28 N 031330 500 499 억 5457798 N N 114 N 00 N
11 20250305 150354 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 55 2 2.04 645642732 237176 143.42 2695 2760 2680 3500 1890 2695 2722.23 5.46 0 95190 2768 2731 2703 2666 2638 2717 2652 500 805 500 1990 5 1 99995067 2750 8.36 0.71 12 0.24 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.28 N 031330 500 499 억 5457798 N N 1 N 00 N
12 20250305 140351 55 60.00 KOSDAQ 유통 N N N Y 60 N 2745 50 2 1.86 483627850 178134 107.72 2695 2745 2680 3500 1890 2695 2714.98 5.46 0 57042 2768 2731 2703 2666 2638 2717 2652 500 805 500 1990 5 1 99995067 2745 8.34 0.71 12 0.18 329.00 3847.00 3900 20240508 -29.62 2500 20250203 9.80 2845 -3.51 20250214 2500 9.80 20250203 3900 -29.62 20240508 2500 9.80 20250203 1.28 N 031330 500 499 억 5457798 N N 1 N 00 N