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
308100/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
20250306,161050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,30,2,1.05,9935120,3467,63.02,2855,2885,2835,3710,2000,2855,2865.62,0.23,0,216,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,191,-4.24,0.32,12,0.05,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N
20250306,151049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,30,2,1.05,9210985,3216,58.46,2855,2885,2835,3710,2000,2855,2864.11,0.23,0,228,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,191,-4.24,0.32,12,0.05,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N
20250306,141049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,30,2,1.05,8489735,2966,53.92,2855,2885,2835,3710,2000,2855,2862.35,0.23,0,291,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,191,-4.24,0.32,12,0.04,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N
20250306,131049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-5,5,-0.18,7737145,2705,49.17,2855,2885,2835,3710,2000,2855,2860.31,0.23,0,291,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,189,-4.19,0.32,12,0.04,-680.00,8894.00,4650,20240223,-38.71,2315,20241118,23.11,3565,-20.06,20250116,2600,9.62,20250219,4500,-36.67,20240312,2315,23.11,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N
20250306,121049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,20,2,0.70,5729890,2002,36.39,2855,2885,2835,3710,2000,2855,2862.08,0.23,0,322,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,190,-4.23,0.32,12,0.03,-680.00,8894.00,4650,20240223,-38.17,2315,20241118,24.19,3565,-19.35,20250116,2600,10.58,20250219,4500,-36.11,20240312,2315,24.19,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N
20250306,111045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,30,2,1.05,5525745,1931,35.10,2855,2885,2835,3710,2000,2855,2861.60,0.23,0,391,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,191,-4.24,0.32,12,0.03,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N
20250306,101048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,20,2,0.70,5436350,1900,34.54,2855,2885,2835,3710,2000,2855,2861.24,0.23,0,395,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,190,-4.23,0.32,12,0.03,-680.00,8894.00,4650,20240223,-38.17,2315,20241118,24.19,3565,-19.35,20250116,2600,10.58,20250219,4500,-36.11,20240312,2315,24.19,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N
20250306,091052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,10,2,0.35,4251110,1489,27.07,2855,2865,2835,3710,2000,2855,2855.01,0.23,0,417,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,190,-4.21,0.32,12,0.02,-680.00,8894.00,4650,20240223,-38.39,2315,20241118,23.76,3565,-19.64,20250116,2600,10.19,20250219,4500,-36.33,20240312,2315,23.76,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N
20250305,161036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,-5,5,-0.17,15792225,5501,265.49,2860,2950,2800,3715,2005,2860,2870.79,0.24,0,-610,2973,2916,2868,2811,2763,2892,2787,33,855,500,1940,5,1,6624733,189,-4.20,0.32,12,0.08,-680.00,8894.00,4650,20240223,-38.60,2315,20241118,23.33,3565,-19.92,20250116,2600,9.81,20250219,4500,-36.56,20240312,2315,23.33,20241118,0.09,N,308100,500,33 억,,15802,N,N,0,N,00,N
20250305,151041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,-15,5,-0.52,12610680,4381,211.44,2860,2950,2800,3715,2005,2860,2878.49,0.24,0,-620,2973,2916,2868,2811,2763,2892,2787,33,855,500,1940,5,1,6624733,188,-4.18,0.32,12,0.07,-680.00,8894.00,4650,20240223,-38.82,2315,20241118,22.89,3565,-20.20,20250116,2600,9.42,20250219,4500,-36.78,20240312,2315,22.89,20241118,0.09,N,308100,500,33 억,,15802,N,N,0,N,00,N
20250305,141040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,-5,5,-0.17,11111680,3854,186.00,2860,2950,2800,3715,2005,2860,2883.16,0.24,0,-701,2973,2916,2868,2811,2763,2892,2787,33,855,500,1940,5,1,6624733,189,-4.20,0.32,12,0.06,-680.00,8894.00,4650,20240223,-38.60,2315,20241118,23.33,3565,-19.92,20250116,2600,9.81,20250219,4500,-36.56,20240312,2315,23.33,20241118,0.09,N,308100,500,33 억,,15802,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 161050 57 100.00 KOSDAQ 유통 N N N N N 2885 30 2 1.05 9935120 3467 63.02 2855 2885 2835 3710 2000 2855 2865.62 0.23 0 216 3018 2936 2868 2786 2718 2902 2752 33 855 500 1940 5 1 6624733 191 -4.24 0.32 12 0.05 -680.00 8894.00 4650 20240223 -37.96 2315 20241118 24.62 3565 -19.07 20250116 2600 10.96 20250219 4500 -35.89 20240312 2315 24.62 20241118 0.09 N 308100 500 33 억 15199 N N 0 N 00 N
3 20250306 151049 57 100.00 KOSDAQ 유통 N N N N N 2885 30 2 1.05 9210985 3216 58.46 2855 2885 2835 3710 2000 2855 2864.11 0.23 0 228 3018 2936 2868 2786 2718 2902 2752 33 855 500 1940 5 1 6624733 191 -4.24 0.32 12 0.05 -680.00 8894.00 4650 20240223 -37.96 2315 20241118 24.62 3565 -19.07 20250116 2600 10.96 20250219 4500 -35.89 20240312 2315 24.62 20241118 0.09 N 308100 500 33 억 15199 N N 0 N 00 N
4 20250306 141049 57 100.00 KOSDAQ 유통 N N N N N 2885 30 2 1.05 8489735 2966 53.92 2855 2885 2835 3710 2000 2855 2862.35 0.23 0 291 3018 2936 2868 2786 2718 2902 2752 33 855 500 1940 5 1 6624733 191 -4.24 0.32 12 0.04 -680.00 8894.00 4650 20240223 -37.96 2315 20241118 24.62 3565 -19.07 20250116 2600 10.96 20250219 4500 -35.89 20240312 2315 24.62 20241118 0.09 N 308100 500 33 억 15199 N N 0 N 00 N
5 20250306 131049 57 100.00 KOSDAQ 유통 N N N N N 2850 -5 5 -0.18 7737145 2705 49.17 2855 2885 2835 3710 2000 2855 2860.31 0.23 0 291 3018 2936 2868 2786 2718 2902 2752 33 855 500 1940 5 1 6624733 189 -4.19 0.32 12 0.04 -680.00 8894.00 4650 20240223 -38.71 2315 20241118 23.11 3565 -20.06 20250116 2600 9.62 20250219 4500 -36.67 20240312 2315 23.11 20241118 0.09 N 308100 500 33 억 15199 N N 0 N 00 N
6 20250306 121049 57 100.00 KOSDAQ 유통 N N N N N 2875 20 2 0.70 5729890 2002 36.39 2855 2885 2835 3710 2000 2855 2862.08 0.23 0 322 3018 2936 2868 2786 2718 2902 2752 33 855 500 1940 5 1 6624733 190 -4.23 0.32 12 0.03 -680.00 8894.00 4650 20240223 -38.17 2315 20241118 24.19 3565 -19.35 20250116 2600 10.58 20250219 4500 -36.11 20240312 2315 24.19 20241118 0.09 N 308100 500 33 억 15199 N N 0 N 00 N
7 20250306 111045 57 100.00 KOSDAQ 유통 N N N N N 2885 30 2 1.05 5525745 1931 35.10 2855 2885 2835 3710 2000 2855 2861.60 0.23 0 391 3018 2936 2868 2786 2718 2902 2752 33 855 500 1940 5 1 6624733 191 -4.24 0.32 12 0.03 -680.00 8894.00 4650 20240223 -37.96 2315 20241118 24.62 3565 -19.07 20250116 2600 10.96 20250219 4500 -35.89 20240312 2315 24.62 20241118 0.09 N 308100 500 33 억 15199 N N 0 N 00 N
8 20250306 101048 57 100.00 KOSDAQ 유통 N N N N N 2875 20 2 0.70 5436350 1900 34.54 2855 2885 2835 3710 2000 2855 2861.24 0.23 0 395 3018 2936 2868 2786 2718 2902 2752 33 855 500 1940 5 1 6624733 190 -4.23 0.32 12 0.03 -680.00 8894.00 4650 20240223 -38.17 2315 20241118 24.19 3565 -19.35 20250116 2600 10.58 20250219 4500 -36.11 20240312 2315 24.19 20241118 0.09 N 308100 500 33 억 15199 N N 0 N 00 N
9 20250306 091052 57 100.00 KOSDAQ 유통 N N N N N 2865 10 2 0.35 4251110 1489 27.07 2855 2865 2835 3710 2000 2855 2855.01 0.23 0 417 3018 2936 2868 2786 2718 2902 2752 33 855 500 1940 5 1 6624733 190 -4.21 0.32 12 0.02 -680.00 8894.00 4650 20240223 -38.39 2315 20241118 23.76 3565 -19.64 20250116 2600 10.19 20250219 4500 -36.33 20240312 2315 23.76 20241118 0.09 N 308100 500 33 억 15199 N N 0 N 00 N
10 20250305 161036 57 100.00 KOSDAQ 유통 N N N N N 2855 -5 5 -0.17 15792225 5501 265.49 2860 2950 2800 3715 2005 2860 2870.79 0.24 0 -610 2973 2916 2868 2811 2763 2892 2787 33 855 500 1940 5 1 6624733 189 -4.20 0.32 12 0.08 -680.00 8894.00 4650 20240223 -38.60 2315 20241118 23.33 3565 -19.92 20250116 2600 9.81 20250219 4500 -36.56 20240312 2315 23.33 20241118 0.09 N 308100 500 33 억 15802 N N 0 N 00 N
11 20250305 151041 57 100.00 KOSDAQ 유통 N N N N N 2845 -15 5 -0.52 12610680 4381 211.44 2860 2950 2800 3715 2005 2860 2878.49 0.24 0 -620 2973 2916 2868 2811 2763 2892 2787 33 855 500 1940 5 1 6624733 188 -4.18 0.32 12 0.07 -680.00 8894.00 4650 20240223 -38.82 2315 20241118 22.89 3565 -20.20 20250116 2600 9.42 20250219 4500 -36.78 20240312 2315 22.89 20241118 0.09 N 308100 500 33 억 15802 N N 0 N 00 N
12 20250305 141040 57 100.00 KOSDAQ 유통 N N N N N 2855 -5 5 -0.17 11111680 3854 186.00 2860 2950 2800 3715 2005 2860 2883.16 0.24 0 -701 2973 2916 2868 2811 2763 2892 2787 33 855 500 1940 5 1 6624733 189 -4.20 0.32 12 0.06 -680.00 8894.00 4650 20240223 -38.60 2315 20241118 23.33 3565 -19.92 20250116 2600 9.81 20250219 4500 -36.56 20240312 2315 23.33 20241118 0.09 N 308100 500 33 억 15802 N N 0 N 00 N