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
228340/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
20250306,160936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,18,2,1.04,35947899,20533,206.69,1730,1770,1717,2250,1214,1734,1750.74,0.49,0,-521,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,350,6.79,0.27,12,0.10,258.00,6404.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2705,-35.23,20240403,1615,8.48,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,21,2,1.21,30246979,17279,173.94,1730,1770,1717,2250,1214,1734,1750.51,0.49,0,-520,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,351,6.80,0.27,12,0.09,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,140935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,16,2,0.92,19071801,10898,109.70,1730,1770,1717,2250,1214,1734,1750.03,0.49,0,-438,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,350,6.78,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,130936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,21,2,1.21,17852844,10198,102.66,1730,1770,1717,2250,1214,1734,1750.62,0.49,0,-481,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,351,6.80,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,120935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1754,20,2,1.15,14849253,8473,85.29,1730,1770,1717,2250,1214,1734,1752.54,0.49,0,-636,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,351,6.80,0.27,12,0.04,258.00,6404.00,2705,20240403,-35.16,1615,20250213,8.61,2160,-18.80,20250123,1615,8.61,20250213,2705,-35.16,20240403,1615,8.61,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,110932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,21,2,1.21,13554158,7731,77.82,1730,1770,1717,2250,1214,1734,1753.22,0.49,0,-654,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,351,6.80,0.27,12,0.04,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,100934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,18,2,1.04,5610821,3209,32.30,1730,1770,1717,2250,1214,1734,1748.46,0.49,0,-329,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,350,6.79,0.27,12,0.02,258.00,6404.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2705,-35.23,20240403,1615,8.48,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,090938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,21,2,1.21,2183675,1250,12.58,1730,1770,1730,2250,1214,1734,1746.94,0.49,0,-71,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,351,6.80,0.27,12,0.01,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250305,160926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1734,-5,5,-0.29,17088551,9934,39.81,1735,1735,1690,2260,1218,1739,1720.21,0.50,0,-398,1806,1772,1721,1687,1636,1789,1704,100,521,500,1210,1,1,20000000,347,6.72,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.90,1615,20250213,7.37,2160,-19.72,20250123,1615,7.37,20250213,2705,-35.90,20240403,1615,7.37,20250213,0.02,N,228340,500,100 억,,99371,N,N,0,N,00,N
20250305,150929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1731,-8,5,-0.46,15796218,9188,36.82,1735,1735,1690,2260,1218,1739,1719.22,0.50,0,-323,1806,1772,1721,1687,1636,1789,1704,100,521,500,1210,1,1,20000000,346,6.71,0.27,12,0.05,258.00,6404.00,2705,20240403,-36.01,1615,20250213,7.18,2160,-19.86,20250123,1615,7.18,20250213,2705,-36.01,20240403,1615,7.18,20250213,0.02,N,228340,500,100 억,,99371,N,N,0,N,00,N
20250305,140927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1729,-10,5,-0.58,13457825,7835,31.40,1735,1735,1690,2260,1218,1739,1717.65,0.50,0,-283,1806,1772,1721,1687,1636,1789,1704,100,521,500,1210,1,1,20000000,346,6.70,0.27,12,0.04,258.00,6404.00,2705,20240403,-36.08,1615,20250213,7.06,2160,-19.95,20250123,1615,7.06,20250213,2705,-36.08,20240403,1615,7.06,20250213,0.02,N,228340,500,100 억,,99371,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 160936 57 100.00 KOSDAQ 비금속 N N N N N 1752 18 2 1.04 35947899 20533 206.69 1730 1770 1717 2250 1214 1734 1750.74 0.49 0 -521 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 350 6.79 0.27 12 0.10 258.00 6404.00 2705 20240403 -35.23 1615 20250213 8.48 2160 -18.89 20250123 1615 8.48 20250213 2705 -35.23 20240403 1615 8.48 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
3 20250306 150936 57 100.00 KOSDAQ 비금속 N N N N N 1755 21 2 1.21 30246979 17279 173.94 1730 1770 1717 2250 1214 1734 1750.51 0.49 0 -520 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 351 6.80 0.27 12 0.09 258.00 6404.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2705 -35.12 20240403 1615 8.67 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
4 20250306 140935 57 100.00 KOSDAQ 비금속 N N N N N 1750 16 2 0.92 19071801 10898 109.70 1730 1770 1717 2250 1214 1734 1750.03 0.49 0 -438 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 350 6.78 0.27 12 0.05 258.00 6404.00 2705 20240403 -35.30 1615 20250213 8.36 2160 -18.98 20250123 1615 8.36 20250213 2705 -35.30 20240403 1615 8.36 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
5 20250306 130936 57 100.00 KOSDAQ 비금속 N N N N N 1755 21 2 1.21 17852844 10198 102.66 1730 1770 1717 2250 1214 1734 1750.62 0.49 0 -481 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 351 6.80 0.27 12 0.05 258.00 6404.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2705 -35.12 20240403 1615 8.67 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
6 20250306 120935 57 100.00 KOSDAQ 비금속 N N N N N 1754 20 2 1.15 14849253 8473 85.29 1730 1770 1717 2250 1214 1734 1752.54 0.49 0 -636 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 351 6.80 0.27 12 0.04 258.00 6404.00 2705 20240403 -35.16 1615 20250213 8.61 2160 -18.80 20250123 1615 8.61 20250213 2705 -35.16 20240403 1615 8.61 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
7 20250306 110932 57 100.00 KOSDAQ 비금속 N N N N N 1755 21 2 1.21 13554158 7731 77.82 1730 1770 1717 2250 1214 1734 1753.22 0.49 0 -654 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 351 6.80 0.27 12 0.04 258.00 6404.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2705 -35.12 20240403 1615 8.67 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
8 20250306 100934 57 100.00 KOSDAQ 비금속 N N N N N 1752 18 2 1.04 5610821 3209 32.30 1730 1770 1717 2250 1214 1734 1748.46 0.49 0 -329 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 350 6.79 0.27 12 0.02 258.00 6404.00 2705 20240403 -35.23 1615 20250213 8.48 2160 -18.89 20250123 1615 8.48 20250213 2705 -35.23 20240403 1615 8.48 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
9 20250306 090938 57 100.00 KOSDAQ 비금속 N N N N N 1755 21 2 1.21 2183675 1250 12.58 1730 1770 1730 2250 1214 1734 1746.94 0.49 0 -71 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 351 6.80 0.27 12 0.01 258.00 6404.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2705 -35.12 20240403 1615 8.67 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
10 20250305 160926 57 100.00 KOSDAQ 비금속 N N N N N 1734 -5 5 -0.29 17088551 9934 39.81 1735 1735 1690 2260 1218 1739 1720.21 0.50 0 -398 1806 1772 1721 1687 1636 1789 1704 100 521 500 1210 1 1 20000000 347 6.72 0.27 12 0.05 258.00 6404.00 2705 20240403 -35.90 1615 20250213 7.37 2160 -19.72 20250123 1615 7.37 20250213 2705 -35.90 20240403 1615 7.37 20250213 0.02 N 228340 500 100 억 99371 N N 0 N 00 N
11 20250305 150929 57 100.00 KOSDAQ 비금속 N N N N N 1731 -8 5 -0.46 15796218 9188 36.82 1735 1735 1690 2260 1218 1739 1719.22 0.50 0 -323 1806 1772 1721 1687 1636 1789 1704 100 521 500 1210 1 1 20000000 346 6.71 0.27 12 0.05 258.00 6404.00 2705 20240403 -36.01 1615 20250213 7.18 2160 -19.86 20250123 1615 7.18 20250213 2705 -36.01 20240403 1615 7.18 20250213 0.02 N 228340 500 100 억 99371 N N 0 N 00 N
12 20250305 140927 57 100.00 KOSDAQ 비금속 N N N N N 1729 -10 5 -0.58 13457825 7835 31.40 1735 1735 1690 2260 1218 1739 1717.65 0.50 0 -283 1806 1772 1721 1687 1636 1789 1704 100 521 500 1210 1 1 20000000 346 6.70 0.27 12 0.04 258.00 6404.00 2705 20240403 -36.08 1615 20250213 7.06 2160 -19.95 20250123 1615 7.06 20250213 2705 -36.08 20240403 1615 7.06 20250213 0.02 N 228340 500 100 억 99371 N N 0 N 00 N