ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-5,5,-0.17,32911084,11668,336.54,2885,2895,2750,3750,2020,2885,2820.63,0.25,0,-437,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,191,-4.24,0.32,12,0.18,-680.00,8894.00,4650,20240223,-38.06,2315,20241118,24.41,3565,-19.21,20250116,2600,10.77,20250219,4500,-36.00,20240312,2315,24.41,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N
20250307,151100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-35,5,-1.21,29293659,10409,300.23,2885,2895,2750,3750,2020,2885,2814.26,0.25,0,-278,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,189,-4.19,0.32,12,0.16,-680.00,8894.00,4650,20240223,-38.71,2315,20241118,23.11,3565,-20.06,20250116,2600,9.62,20250219,4500,-36.67,20240312,2315,23.11,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N
20250307,141056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-95,5,-3.29,22895674,8173,235.74,2885,2885,2750,3750,2020,2885,2801.38,0.25,0,-65,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,185,-4.10,0.31,12,0.12,-680.00,8894.00,4650,20240223,-40.00,2315,20241118,20.52,3565,-21.74,20250116,2600,7.31,20250219,4500,-38.00,20240312,2315,20.52,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N
20250307,131059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,-75,5,-2.60,22688375,8099,233.60,2885,2885,2750,3750,2020,2885,2801.38,0.25,0,-84,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,186,-4.13,0.32,12,0.12,-680.00,8894.00,4650,20240223,-39.57,2315,20241118,21.38,3565,-21.18,20250116,2600,8.08,20250219,4500,-37.56,20240312,2315,21.38,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N
20250307,121058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-80,5,-2.77,22252825,7944,229.13,2885,2885,2750,3750,2020,2885,2801.21,0.25,0,-84,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,186,-4.12,0.32,12,0.12,-680.00,8894.00,4650,20240223,-39.68,2315,20241118,21.17,3565,-21.32,20250116,2600,7.88,20250219,4500,-37.67,20240312,2315,21.17,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N
20250307,111055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-20,5,-0.69,22119380,7897,227.78,2885,2885,2750,3750,2020,2885,2800.99,0.25,0,-84,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,190,-4.21,0.32,12,0.12,-680.00,8894.00,4650,20240223,-38.39,2315,20241118,23.76,3565,-19.64,20250116,2600,10.19,20250219,4500,-36.33,20240312,2315,23.76,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N
20250307,101053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,-30,5,-1.04,2299950,799,23.05,2885,2885,2840,3750,2020,2885,2878.54,0.25,0,-77,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,189,-4.20,0.32,12,0.01,-680.00,8894.00,4650,20240223,-38.60,2315,20241118,23.33,3565,-19.92,20250116,2600,9.81,20250219,4500,-36.56,20240312,2315,23.33,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N
20250307,091100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,0,3,0.00,1920870,666,19.21,2885,2885,2880,3750,2020,2885,2884.19,0.25,0,-115,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,191,-4.24,0.32,12,0.01,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N
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
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 20250307 161056 57 100.00 KOSDAQ 유통 N N N N N 2880 -5 5 -0.17 32911084 11668 336.54 2885 2895 2750 3750 2020 2885 2820.63 0.25 0 -437 2918 2901 2868 2851 2818 2910 2860 33 865 500 1960 5 1 6624733 191 -4.24 0.32 12 0.18 -680.00 8894.00 4650 20240223 -38.06 2315 20241118 24.41 3565 -19.21 20250116 2600 10.77 20250219 4500 -36.00 20240312 2315 24.41 20241118 0.08 N 308100 500 33 억 16421 N N 0 N 00 N
3 20250307 151100 57 100.00 KOSDAQ 유통 N N N N N 2850 -35 5 -1.21 29293659 10409 300.23 2885 2895 2750 3750 2020 2885 2814.26 0.25 0 -278 2918 2901 2868 2851 2818 2910 2860 33 865 500 1960 5 1 6624733 189 -4.19 0.32 12 0.16 -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 0.08 N 308100 500 33 억 16421 N N 0 N 00 N
4 20250307 141056 57 100.00 KOSDAQ 유통 N N N N N 2790 -95 5 -3.29 22895674 8173 235.74 2885 2885 2750 3750 2020 2885 2801.38 0.25 0 -65 2918 2901 2868 2851 2818 2910 2860 33 865 500 1960 5 1 6624733 185 -4.10 0.31 12 0.12 -680.00 8894.00 4650 20240223 -40.00 2315 20241118 20.52 3565 -21.74 20250116 2600 7.31 20250219 4500 -38.00 20240312 2315 20.52 20241118 0.08 N 308100 500 33 억 16421 N N 0 N 00 N
5 20250307 131059 57 100.00 KOSDAQ 유통 N N N N N 2810 -75 5 -2.60 22688375 8099 233.60 2885 2885 2750 3750 2020 2885 2801.38 0.25 0 -84 2918 2901 2868 2851 2818 2910 2860 33 865 500 1960 5 1 6624733 186 -4.13 0.32 12 0.12 -680.00 8894.00 4650 20240223 -39.57 2315 20241118 21.38 3565 -21.18 20250116 2600 8.08 20250219 4500 -37.56 20240312 2315 21.38 20241118 0.08 N 308100 500 33 억 16421 N N 0 N 00 N
6 20250307 121058 57 100.00 KOSDAQ 유통 N N N N N 2805 -80 5 -2.77 22252825 7944 229.13 2885 2885 2750 3750 2020 2885 2801.21 0.25 0 -84 2918 2901 2868 2851 2818 2910 2860 33 865 500 1960 5 1 6624733 186 -4.12 0.32 12 0.12 -680.00 8894.00 4650 20240223 -39.68 2315 20241118 21.17 3565 -21.32 20250116 2600 7.88 20250219 4500 -37.67 20240312 2315 21.17 20241118 0.08 N 308100 500 33 억 16421 N N 0 N 00 N
7 20250307 111055 57 100.00 KOSDAQ 유통 N N N N N 2865 -20 5 -0.69 22119380 7897 227.78 2885 2885 2750 3750 2020 2885 2800.99 0.25 0 -84 2918 2901 2868 2851 2818 2910 2860 33 865 500 1960 5 1 6624733 190 -4.21 0.32 12 0.12 -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 0.08 N 308100 500 33 억 16421 N N 0 N 00 N
8 20250307 101053 57 100.00 KOSDAQ 유통 N N N N N 2855 -30 5 -1.04 2299950 799 23.05 2885 2885 2840 3750 2020 2885 2878.54 0.25 0 -77 2918 2901 2868 2851 2818 2910 2860 33 865 500 1960 5 1 6624733 189 -4.20 0.32 12 0.01 -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 0.08 N 308100 500 33 억 16421 N N 0 N 00 N
9 20250307 091100 57 100.00 KOSDAQ 유통 N N N N N 2885 0 3 0.00 1920870 666 19.21 2885 2885 2880 3750 2020 2885 2884.19 0.25 0 -115 2918 2901 2868 2851 2818 2910 2860 33 865 500 1960 5 1 6624733 191 -4.24 0.32 12 0.01 -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 0.08 N 308100 500 33 억 16421 N N 0 N 00 N
10 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
11 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
12 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