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
335870/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
20250306,161111,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2430,-5,5,-0.21,287848200,116456,127.15,2415,2565,2340,3165,1705,2435,2471.77,13.52,0,9695,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,405,12.15,1.36,12,0.70,200.00,1793.00,2565,20250306,-5.26,900,20240805,170.00,2565,-5.26,20250306,1140,113.16,20250106,2565,-5.26,20250306,900,170.00,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N
20250306,151111,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2450,15,2,0.62,284371695,115029,125.59,2415,2565,2340,3165,1705,2435,2472.17,13.52,0,10131,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,409,12.25,1.37,12,0.69,200.00,1793.00,2565,20250306,-4.48,900,20240805,172.22,2565,-4.48,20250306,1140,114.91,20250106,2565,-4.48,20250306,900,172.22,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N
20250306,141110,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2500,65,2,2.67,252645595,102174,111.56,2415,2565,2340,3165,1705,2435,2472.70,13.52,0,9925,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,417,12.50,1.39,12,0.61,200.00,1793.00,2565,20250306,-2.53,900,20240805,177.78,2565,-2.53,20250306,1140,119.30,20250106,2565,-2.53,20250306,900,177.78,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N
20250306,131110,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2495,60,2,2.46,220524590,89343,97.55,2415,2565,2340,3165,1705,2435,2468.29,13.52,0,9049,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,416,12.47,1.39,12,0.54,200.00,1793.00,2565,20250306,-2.73,900,20240805,177.22,2565,-2.73,20250306,1140,118.86,20250106,2565,-2.73,20250306,900,177.22,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N
20250306,121110,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2505,70,2,2.87,164426705,66557,72.67,2415,2565,2340,3165,1705,2435,2470.46,13.52,0,7149,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,418,12.53,1.40,12,0.40,200.00,1793.00,2565,20250306,-2.34,900,20240805,178.33,2565,-2.34,20250306,1140,119.74,20250106,2565,-2.34,20250306,900,178.33,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N
20250306,111107,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2470,35,2,1.44,83453185,34177,37.32,2415,2500,2340,3165,1705,2435,2441.79,13.52,0,-1697,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,412,12.35,1.38,12,0.20,200.00,1793.00,2500,20250306,-1.20,900,20240805,174.44,2500,-1.20,20250306,1140,116.67,20250106,2500,-1.20,20250306,900,174.44,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N
20250306,101109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,30,2,1.23,51463820,21221,23.17,2415,2465,2340,3165,1705,2435,2425.14,13.52,0,4445,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,411,12.32,1.37,12,0.13,200.00,1793.00,2475,20250226,-0.40,900,20240805,173.89,2475,-0.40,20250226,1140,116.23,20250106,2475,-0.40,20250226,900,173.89,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N
20250306,091113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,5,2,0.21,18525785,7716,8.42,2415,2440,2340,3165,1705,2435,2400.96,13.52,0,3039,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,407,12.20,1.36,12,0.05,200.00,1793.00,2475,20250226,-1.41,900,20240805,171.11,2475,-1.41,20250226,1140,114.04,20250106,2475,-1.41,20250226,900,171.11,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N
20250305,161056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,135,2,5.87,215412863,91339,236.60,2270,2450,2130,2990,1610,2300,2358.39,13.54,0,-1940,2480,2390,2270,2180,2060,2435,2225,17,690,100,1510,5,1,16681422,406,12.18,1.36,12,0.55,200.00,1793.00,2475,20250226,-1.62,900,20240805,170.56,2475,-1.62,20250226,1140,113.60,20250106,2475,-1.62,20250226,900,170.56,20240805,0.23,N,335870,100,16 억,,2257877,N,N,0,N,00,N
20250305,151101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,135,2,5.87,206776918,87792,227.41,2270,2450,2130,2990,1610,2300,2355.30,13.54,0,-2399,2480,2390,2270,2180,2060,2435,2225,17,690,100,1510,5,1,16681422,406,12.18,1.36,12,0.53,200.00,1793.00,2475,20250226,-1.62,900,20240805,170.56,2475,-1.62,20250226,1140,113.60,20250106,2475,-1.62,20250226,900,170.56,20240805,0.23,N,335870,100,16 억,,2257877,N,N,0,N,00,N
20250305,141101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,130,2,5.65,195203965,83041,215.10,2270,2450,2130,2990,1610,2300,2350.69,13.54,0,-3093,2480,2390,2270,2180,2060,2435,2225,17,690,100,1510,5,1,16681422,405,12.15,1.36,12,0.50,200.00,1793.00,2475,20250226,-1.82,900,20240805,170.00,2475,-1.82,20250226,1140,113.16,20250106,2475,-1.82,20250226,900,170.00,20240805,0.23,N,335870,100,16 억,,2257877,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 161111 57 100.00 KOSDAQ 신고가 유통 N N N N N 2430 -5 5 -0.21 287848200 116456 127.15 2415 2565 2340 3165 1705 2435 2471.77 13.52 0 9695 2658 2546 2338 2226 2018 2602 2282 17 730 100 1600 5 1 16681422 405 12.15 1.36 12 0.70 200.00 1793.00 2565 20250306 -5.26 900 20240805 170.00 2565 -5.26 20250306 1140 113.16 20250106 2565 -5.26 20250306 900 170.00 20240805 0.23 N 335870 100 16 억 2256080 N N 0 N 00 N
3 20250306 151111 57 100.00 KOSDAQ 신고가 유통 N N N N N 2450 15 2 0.62 284371695 115029 125.59 2415 2565 2340 3165 1705 2435 2472.17 13.52 0 10131 2658 2546 2338 2226 2018 2602 2282 17 730 100 1600 5 1 16681422 409 12.25 1.37 12 0.69 200.00 1793.00 2565 20250306 -4.48 900 20240805 172.22 2565 -4.48 20250306 1140 114.91 20250106 2565 -4.48 20250306 900 172.22 20240805 0.23 N 335870 100 16 억 2256080 N N 0 N 00 N
4 20250306 141110 57 100.00 KOSDAQ 신고가 유통 N N N N N 2500 65 2 2.67 252645595 102174 111.56 2415 2565 2340 3165 1705 2435 2472.70 13.52 0 9925 2658 2546 2338 2226 2018 2602 2282 17 730 100 1600 5 1 16681422 417 12.50 1.39 12 0.61 200.00 1793.00 2565 20250306 -2.53 900 20240805 177.78 2565 -2.53 20250306 1140 119.30 20250106 2565 -2.53 20250306 900 177.78 20240805 0.23 N 335870 100 16 억 2256080 N N 0 N 00 N
5 20250306 131110 57 100.00 KOSDAQ 신고가 유통 N N N N N 2495 60 2 2.46 220524590 89343 97.55 2415 2565 2340 3165 1705 2435 2468.29 13.52 0 9049 2658 2546 2338 2226 2018 2602 2282 17 730 100 1600 5 1 16681422 416 12.47 1.39 12 0.54 200.00 1793.00 2565 20250306 -2.73 900 20240805 177.22 2565 -2.73 20250306 1140 118.86 20250106 2565 -2.73 20250306 900 177.22 20240805 0.23 N 335870 100 16 억 2256080 N N 0 N 00 N
6 20250306 121110 57 100.00 KOSDAQ 신고가 유통 N N N N N 2505 70 2 2.87 164426705 66557 72.67 2415 2565 2340 3165 1705 2435 2470.46 13.52 0 7149 2658 2546 2338 2226 2018 2602 2282 17 730 100 1600 5 1 16681422 418 12.53 1.40 12 0.40 200.00 1793.00 2565 20250306 -2.34 900 20240805 178.33 2565 -2.34 20250306 1140 119.74 20250106 2565 -2.34 20250306 900 178.33 20240805 0.23 N 335870 100 16 억 2256080 N N 0 N 00 N
7 20250306 111107 57 100.00 KOSDAQ 신고가 유통 N N N N N 2470 35 2 1.44 83453185 34177 37.32 2415 2500 2340 3165 1705 2435 2441.79 13.52 0 -1697 2658 2546 2338 2226 2018 2602 2282 17 730 100 1600 5 1 16681422 412 12.35 1.38 12 0.20 200.00 1793.00 2500 20250306 -1.20 900 20240805 174.44 2500 -1.20 20250306 1140 116.67 20250106 2500 -1.20 20250306 900 174.44 20240805 0.23 N 335870 100 16 억 2256080 N N 0 N 00 N
8 20250306 101109 57 100.00 KOSDAQ 유통 N N N N N 2465 30 2 1.23 51463820 21221 23.17 2415 2465 2340 3165 1705 2435 2425.14 13.52 0 4445 2658 2546 2338 2226 2018 2602 2282 17 730 100 1600 5 1 16681422 411 12.32 1.37 12 0.13 200.00 1793.00 2475 20250226 -0.40 900 20240805 173.89 2475 -0.40 20250226 1140 116.23 20250106 2475 -0.40 20250226 900 173.89 20240805 0.23 N 335870 100 16 억 2256080 N N 0 N 00 N
9 20250306 091113 57 100.00 KOSDAQ 유통 N N N N N 2440 5 2 0.21 18525785 7716 8.42 2415 2440 2340 3165 1705 2435 2400.96 13.52 0 3039 2658 2546 2338 2226 2018 2602 2282 17 730 100 1600 5 1 16681422 407 12.20 1.36 12 0.05 200.00 1793.00 2475 20250226 -1.41 900 20240805 171.11 2475 -1.41 20250226 1140 114.04 20250106 2475 -1.41 20250226 900 171.11 20240805 0.23 N 335870 100 16 억 2256080 N N 0 N 00 N
10 20250305 161056 57 100.00 KOSDAQ 유통 N N N N N 2435 135 2 5.87 215412863 91339 236.60 2270 2450 2130 2990 1610 2300 2358.39 13.54 0 -1940 2480 2390 2270 2180 2060 2435 2225 17 690 100 1510 5 1 16681422 406 12.18 1.36 12 0.55 200.00 1793.00 2475 20250226 -1.62 900 20240805 170.56 2475 -1.62 20250226 1140 113.60 20250106 2475 -1.62 20250226 900 170.56 20240805 0.23 N 335870 100 16 억 2257877 N N 0 N 00 N
11 20250305 151101 57 100.00 KOSDAQ 유통 N N N N N 2435 135 2 5.87 206776918 87792 227.41 2270 2450 2130 2990 1610 2300 2355.30 13.54 0 -2399 2480 2390 2270 2180 2060 2435 2225 17 690 100 1510 5 1 16681422 406 12.18 1.36 12 0.53 200.00 1793.00 2475 20250226 -1.62 900 20240805 170.56 2475 -1.62 20250226 1140 113.60 20250106 2475 -1.62 20250226 900 170.56 20240805 0.23 N 335870 100 16 억 2257877 N N 0 N 00 N
12 20250305 141101 57 100.00 KOSDAQ 유통 N N N N N 2430 130 2 5.65 195203965 83041 215.10 2270 2450 2130 2990 1610 2300 2350.69 13.54 0 -3093 2480 2390 2270 2180 2060 2435 2225 17 690 100 1510 5 1 16681422 405 12.15 1.36 12 0.50 200.00 1793.00 2475 20250226 -1.82 900 20240805 170.00 2475 -1.82 20250226 1140 113.16 20250106 2475 -1.82 20250226 900 170.00 20240805 0.23 N 335870 100 16 억 2257877 N N 0 N 00 N