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
102370/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
20250306,160728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,10,2,0.29,151642853,43804,102.80,3400,3490,3400,4485,2415,3450,3461.85,0.23,0,9166,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,942,-18.60,0.75,12,0.16,-186.00,4633.00,6740,20240228,-48.66,2735,20240805,26.51,3985,-13.17,20250120,3350,3.28,20250203,5960,-41.95,20240312,2735,26.51,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N
20250306,150726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,5,2,0.14,127715403,36903,86.60,3400,3490,3400,4485,2415,3450,3460.84,0.23,0,9506,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,941,-18.58,0.75,12,0.14,-186.00,4633.00,6740,20240228,-48.74,2735,20240805,26.33,3985,-13.30,20250120,3350,3.13,20250203,5960,-42.03,20240312,2735,26.33,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N
20250306,140726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,15,2,0.43,113988299,32939,77.30,3400,3490,3400,4485,2415,3450,3460.59,0.23,0,10030,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,943,-18.63,0.75,12,0.12,-186.00,4633.00,6740,20240228,-48.59,2735,20240805,26.69,3985,-13.05,20250120,3350,3.43,20250203,5960,-41.86,20240312,2735,26.69,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N
20250306,130728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,15,2,0.43,88405182,25549,59.96,3400,3490,3400,4485,2415,3450,3460.22,0.23,0,6002,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,943,-18.63,0.75,12,0.09,-186.00,4633.00,6740,20240228,-48.59,2735,20240805,26.69,3985,-13.05,20250120,3350,3.43,20250203,5960,-41.86,20240312,2735,26.69,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N
20250306,120726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,40,2,1.16,81387617,23523,55.20,3400,3490,3400,4485,2415,3450,3459.92,0.23,0,5575,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,950,-18.76,0.75,12,0.09,-186.00,4633.00,6740,20240228,-48.22,2735,20240805,27.61,3985,-12.42,20250120,3350,4.18,20250203,5960,-41.44,20240312,2735,27.61,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N
20250306,110723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,10,2,0.29,50865375,14726,34.56,3400,3475,3400,4485,2415,3450,3454.12,0.23,0,2846,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,942,-18.60,0.75,12,0.05,-186.00,4633.00,6740,20240228,-48.66,2735,20240805,26.51,3985,-13.17,20250120,3350,3.28,20250203,5960,-41.95,20240312,2735,26.51,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N
20250306,100726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-15,5,-0.43,29416390,8520,19.99,3400,3475,3400,4485,2415,3450,3452.63,0.23,0,1508,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,935,-18.47,0.74,12,0.03,-186.00,4633.00,6740,20240228,-49.04,2735,20240805,25.59,3985,-13.80,20250120,3350,2.54,20250203,5960,-42.37,20240312,2735,25.59,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N
20250306,090729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,20,2,0.58,9753770,2822,6.62,3400,3475,3400,4485,2415,3450,3456.33,0.23,0,480,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,945,-18.66,0.75,12,0.01,-186.00,4633.00,6740,20240228,-48.52,2735,20240805,26.87,3985,-12.92,20250120,3350,3.58,20250203,5960,-41.78,20240312,2735,26.87,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N
20250305,160718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,90,2,2.68,144274322,42331,77.78,3360,3460,3355,4365,2355,3360,3408.22,0.19,0,11477,3466,3412,3386,3332,3306,3400,3320,136,1005,500,2150,5,1,27229210,939,-18.55,0.74,12,0.16,-186.00,4633.00,6740,20240228,-48.81,2735,20240805,26.14,3985,-13.43,20250120,3350,2.99,20250203,6620,-47.89,20240305,2735,26.14,20240805,3.29,N,102370,500,136 억,,51188,N,N,0,N,00,N
20250305,150721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,85,2,2.53,132535282,38926,71.52,3360,3450,3355,4365,2355,3360,3404.80,0.19,0,11544,3466,3412,3386,3332,3306,3400,3320,136,1005,500,2150,5,1,27229210,938,-18.52,0.74,12,0.14,-186.00,4633.00,6740,20240228,-48.89,2735,20240805,25.96,3985,-13.55,20250120,3350,2.84,20250203,6620,-47.96,20240305,2735,25.96,20240805,3.29,N,102370,500,136 억,,51188,N,N,0,N,00,N
20250305,140720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,50,2,1.49,95326792,28085,51.61,3360,3420,3355,4365,2355,3360,3394.22,0.19,0,9307,3466,3412,3386,3332,3306,3400,3320,136,1005,500,2150,5,1,27229210,929,-18.33,0.74,12,0.10,-186.00,4633.00,6740,20240228,-49.41,2735,20240805,24.68,3985,-14.43,20250120,3350,1.79,20250203,6620,-48.49,20240305,2735,24.68,20240805,3.29,N,102370,500,136 억,,51188,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 160728 57 100.00 KOSDAQ 유통 N N N N N 3460 10 2 0.29 151642853 43804 102.80 3400 3490 3400 4485 2415 3450 3461.85 0.23 0 9166 3526 3487 3421 3382 3316 3507 3402 136 1035 500 2200 5 1 27229210 942 -18.60 0.75 12 0.16 -186.00 4633.00 6740 20240228 -48.66 2735 20240805 26.51 3985 -13.17 20250120 3350 3.28 20250203 5960 -41.95 20240312 2735 26.51 20240805 3.27 N 102370 500 136 억 62459 N N 0 N 00 N
3 20250306 150726 57 100.00 KOSDAQ 유통 N N N N N 3455 5 2 0.14 127715403 36903 86.60 3400 3490 3400 4485 2415 3450 3460.84 0.23 0 9506 3526 3487 3421 3382 3316 3507 3402 136 1035 500 2200 5 1 27229210 941 -18.58 0.75 12 0.14 -186.00 4633.00 6740 20240228 -48.74 2735 20240805 26.33 3985 -13.30 20250120 3350 3.13 20250203 5960 -42.03 20240312 2735 26.33 20240805 3.27 N 102370 500 136 억 62459 N N 0 N 00 N
4 20250306 140726 57 100.00 KOSDAQ 유통 N N N N N 3465 15 2 0.43 113988299 32939 77.30 3400 3490 3400 4485 2415 3450 3460.59 0.23 0 10030 3526 3487 3421 3382 3316 3507 3402 136 1035 500 2200 5 1 27229210 943 -18.63 0.75 12 0.12 -186.00 4633.00 6740 20240228 -48.59 2735 20240805 26.69 3985 -13.05 20250120 3350 3.43 20250203 5960 -41.86 20240312 2735 26.69 20240805 3.27 N 102370 500 136 억 62459 N N 0 N 00 N
5 20250306 130728 57 100.00 KOSDAQ 유통 N N N N N 3465 15 2 0.43 88405182 25549 59.96 3400 3490 3400 4485 2415 3450 3460.22 0.23 0 6002 3526 3487 3421 3382 3316 3507 3402 136 1035 500 2200 5 1 27229210 943 -18.63 0.75 12 0.09 -186.00 4633.00 6740 20240228 -48.59 2735 20240805 26.69 3985 -13.05 20250120 3350 3.43 20250203 5960 -41.86 20240312 2735 26.69 20240805 3.27 N 102370 500 136 억 62459 N N 0 N 00 N
6 20250306 120726 57 100.00 KOSDAQ 유통 N N N N N 3490 40 2 1.16 81387617 23523 55.20 3400 3490 3400 4485 2415 3450 3459.92 0.23 0 5575 3526 3487 3421 3382 3316 3507 3402 136 1035 500 2200 5 1 27229210 950 -18.76 0.75 12 0.09 -186.00 4633.00 6740 20240228 -48.22 2735 20240805 27.61 3985 -12.42 20250120 3350 4.18 20250203 5960 -41.44 20240312 2735 27.61 20240805 3.27 N 102370 500 136 억 62459 N N 0 N 00 N
7 20250306 110723 57 100.00 KOSDAQ 유통 N N N N N 3460 10 2 0.29 50865375 14726 34.56 3400 3475 3400 4485 2415 3450 3454.12 0.23 0 2846 3526 3487 3421 3382 3316 3507 3402 136 1035 500 2200 5 1 27229210 942 -18.60 0.75 12 0.05 -186.00 4633.00 6740 20240228 -48.66 2735 20240805 26.51 3985 -13.17 20250120 3350 3.28 20250203 5960 -41.95 20240312 2735 26.51 20240805 3.27 N 102370 500 136 억 62459 N N 0 N 00 N
8 20250306 100726 57 100.00 KOSDAQ 유통 N N N N N 3435 -15 5 -0.43 29416390 8520 19.99 3400 3475 3400 4485 2415 3450 3452.63 0.23 0 1508 3526 3487 3421 3382 3316 3507 3402 136 1035 500 2200 5 1 27229210 935 -18.47 0.74 12 0.03 -186.00 4633.00 6740 20240228 -49.04 2735 20240805 25.59 3985 -13.80 20250120 3350 2.54 20250203 5960 -42.37 20240312 2735 25.59 20240805 3.27 N 102370 500 136 억 62459 N N 0 N 00 N
9 20250306 090729 57 100.00 KOSDAQ 유통 N N N N N 3470 20 2 0.58 9753770 2822 6.62 3400 3475 3400 4485 2415 3450 3456.33 0.23 0 480 3526 3487 3421 3382 3316 3507 3402 136 1035 500 2200 5 1 27229210 945 -18.66 0.75 12 0.01 -186.00 4633.00 6740 20240228 -48.52 2735 20240805 26.87 3985 -12.92 20250120 3350 3.58 20250203 5960 -41.78 20240312 2735 26.87 20240805 3.27 N 102370 500 136 억 62459 N N 0 N 00 N
10 20250305 160718 57 100.00 KOSDAQ 유통 N N N N N 3450 90 2 2.68 144274322 42331 77.78 3360 3460 3355 4365 2355 3360 3408.22 0.19 0 11477 3466 3412 3386 3332 3306 3400 3320 136 1005 500 2150 5 1 27229210 939 -18.55 0.74 12 0.16 -186.00 4633.00 6740 20240228 -48.81 2735 20240805 26.14 3985 -13.43 20250120 3350 2.99 20250203 6620 -47.89 20240305 2735 26.14 20240805 3.29 N 102370 500 136 억 51188 N N 0 N 00 N
11 20250305 150721 57 100.00 KOSDAQ 유통 N N N N N 3445 85 2 2.53 132535282 38926 71.52 3360 3450 3355 4365 2355 3360 3404.80 0.19 0 11544 3466 3412 3386 3332 3306 3400 3320 136 1005 500 2150 5 1 27229210 938 -18.52 0.74 12 0.14 -186.00 4633.00 6740 20240228 -48.89 2735 20240805 25.96 3985 -13.55 20250120 3350 2.84 20250203 6620 -47.96 20240305 2735 25.96 20240805 3.29 N 102370 500 136 억 51188 N N 0 N 00 N
12 20250305 140720 57 100.00 KOSDAQ 유통 N N N N N 3410 50 2 1.49 95326792 28085 51.61 3360 3420 3355 4365 2355 3360 3394.22 0.19 0 9307 3466 3412 3386 3332 3306 3400 3320 136 1005 500 2150 5 1 27229210 929 -18.33 0.74 12 0.10 -186.00 4633.00 6740 20240228 -49.41 2735 20240805 24.68 3985 -14.43 20250120 3350 1.79 20250203 6620 -48.49 20240305 2735 24.68 20240805 3.29 N 102370 500 136 억 51188 N N 0 N 00 N