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
001000/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
20250306,160113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,897,-16,5,-1.75,42634450,47392,175.53,900,924,869,1186,640,913,899.61,4.27,0,-1720,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.04,1.48,12,0.20,-28.00,607.00,1636,20240906,-45.17,869,20250306,3.22,1024,-12.40,20250103,869,3.22,20250306,1636,-45.17,20240906,869,3.22,20250306,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
20250306,150113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,901,-12,5,-1.31,41001010,45584,168.83,900,924,869,1186,640,913,899.46,4.27,0,-1163,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,219,-32.18,1.48,12,0.19,-28.00,607.00,1636,20240906,-44.93,869,20250306,3.68,1024,-12.01,20250103,869,3.68,20250306,1636,-44.93,20240906,869,3.68,20250306,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
20250306,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-13,5,-1.42,28885382,32014,118.57,900,915,892,1186,640,913,902.27,4.27,0,77,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.14,1.48,12,0.13,-28.00,607.00,1636,20240906,-44.99,891,20250217,1.01,1024,-12.11,20250103,891,1.01,20250217,1636,-44.99,20240906,891,1.01,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
20250306,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-13,5,-1.42,25087529,27773,102.86,900,915,896,1186,640,913,903.31,4.27,0,192,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.14,1.48,12,0.11,-28.00,607.00,1636,20240906,-44.99,891,20250217,1.01,1024,-12.11,20250103,891,1.01,20250217,1636,-44.99,20240906,891,1.01,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
20250306,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,899,-14,5,-1.53,22252730,24620,91.19,900,915,899,1186,640,913,903.85,4.27,0,-321,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.11,1.48,12,0.10,-28.00,607.00,1636,20240906,-45.05,891,20250217,0.90,1024,-12.21,20250103,891,0.90,20250217,1636,-45.05,20240906,891,0.90,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
20250306,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,2,2,0.22,14041591,15511,57.45,900,915,900,1186,640,913,905.27,4.27,0,-857,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,222,-32.68,1.51,12,0.06,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
20250306,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,-6,5,-0.66,9586791,10626,39.36,900,912,900,1186,640,913,902.20,4.27,0,382,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,220,-32.39,1.49,12,0.04,-28.00,607.00,1636,20240906,-44.56,891,20250217,1.80,1024,-11.43,20250103,891,1.80,20250217,1636,-44.56,20240906,891,1.80,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
20250306,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,-3,5,-0.33,7197792,7985,29.57,900,912,900,1186,640,913,901.41,4.27,0,1144,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,221,-32.50,1.50,12,0.03,-28.00,607.00,1636,20240906,-44.38,891,20250217,2.13,1024,-11.13,20250103,891,2.13,20250217,1636,-44.38,20240906,891,2.13,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
20250305,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,-7,5,-0.76,24497142,26996,121.05,910,918,902,1196,644,920,907.44,4.28,0,-3017,943,931,919,907,895,925,901,24,276,100,580,1,1,24277540,222,-32.61,1.50,12,0.11,-28.00,607.00,1636,20240906,-44.19,891,20250217,2.47,1024,-10.84,20250103,891,2.47,20250217,1636,-44.19,20240906,891,2.47,20250217,0.01,N,001000,100,24 억,,1040186,N,N,0,N,00,N
20250305,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,-6,5,-0.65,24000005,26451,118.60,910,918,902,1196,644,920,907.34,4.28,0,-3003,943,931,919,907,895,925,901,24,276,100,580,1,1,24277540,222,-32.64,1.51,12,0.11,-28.00,607.00,1636,20240906,-44.13,891,20250217,2.58,1024,-10.74,20250103,891,2.58,20250217,1636,-44.13,20240906,891,2.58,20250217,0.01,N,001000,100,24 억,,1040186,N,N,0,N,00,N
20250305,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,-10,5,-1.09,22164903,24445,109.61,910,918,902,1196,644,920,906.73,4.28,0,-1393,943,931,919,907,895,925,901,24,276,100,580,1,1,24277540,221,-32.50,1.50,12,0.10,-28.00,607.00,1636,20240906,-44.38,891,20250217,2.13,1024,-11.13,20250103,891,2.13,20250217,1636,-44.38,20240906,891,2.13,20250217,0.01,N,001000,100,24 억,,1040186,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 160113 57 100.00 KOSDAQ 신저가 N N N N N 897 -16 5 -1.75 42634450 47392 175.53 900 924 869 1186 640 913 899.61 4.27 0 -1720 927 920 911 904 895 923 907 24 273 100 580 1 1 24277540 218 -32.04 1.48 12 0.20 -28.00 607.00 1636 20240906 -45.17 869 20250306 3.22 1024 -12.40 20250103 869 3.22 20250306 1636 -45.17 20240906 869 3.22 20250306 0.01 N 001000 100 24 억 1037290 N N 0 N 00 N
3 20250306 150113 57 100.00 KOSDAQ 신저가 N N N N N 901 -12 5 -1.31 41001010 45584 168.83 900 924 869 1186 640 913 899.46 4.27 0 -1163 927 920 911 904 895 923 907 24 273 100 580 1 1 24277540 219 -32.18 1.48 12 0.19 -28.00 607.00 1636 20240906 -44.93 869 20250306 3.68 1024 -12.01 20250103 869 3.68 20250306 1636 -44.93 20240906 869 3.68 20250306 0.01 N 001000 100 24 억 1037290 N N 0 N 00 N
4 20250306 140113 57 100.00 KOSDAQ N N N N N 900 -13 5 -1.42 28885382 32014 118.57 900 915 892 1186 640 913 902.27 4.27 0 77 927 920 911 904 895 923 907 24 273 100 580 1 1 24277540 218 -32.14 1.48 12 0.13 -28.00 607.00 1636 20240906 -44.99 891 20250217 1.01 1024 -12.11 20250103 891 1.01 20250217 1636 -44.99 20240906 891 1.01 20250217 0.01 N 001000 100 24 억 1037290 N N 0 N 00 N
5 20250306 130113 57 100.00 KOSDAQ N N N N N 900 -13 5 -1.42 25087529 27773 102.86 900 915 896 1186 640 913 903.31 4.27 0 192 927 920 911 904 895 923 907 24 273 100 580 1 1 24277540 218 -32.14 1.48 12 0.11 -28.00 607.00 1636 20240906 -44.99 891 20250217 1.01 1024 -12.11 20250103 891 1.01 20250217 1636 -44.99 20240906 891 1.01 20250217 0.01 N 001000 100 24 억 1037290 N N 0 N 00 N
6 20250306 120113 57 100.00 KOSDAQ N N N N N 899 -14 5 -1.53 22252730 24620 91.19 900 915 899 1186 640 913 903.85 4.27 0 -321 927 920 911 904 895 923 907 24 273 100 580 1 1 24277540 218 -32.11 1.48 12 0.10 -28.00 607.00 1636 20240906 -45.05 891 20250217 0.90 1024 -12.21 20250103 891 0.90 20250217 1636 -45.05 20240906 891 0.90 20250217 0.01 N 001000 100 24 억 1037290 N N 0 N 00 N
7 20250306 110113 57 100.00 KOSDAQ N N N N N 915 2 2 0.22 14041591 15511 57.45 900 915 900 1186 640 913 905.27 4.27 0 -857 927 920 911 904 895 923 907 24 273 100 580 1 1 24277540 222 -32.68 1.51 12 0.06 -28.00 607.00 1636 20240906 -44.07 891 20250217 2.69 1024 -10.64 20250103 891 2.69 20250217 1636 -44.07 20240906 891 2.69 20250217 0.01 N 001000 100 24 억 1037290 N N 0 N 00 N
8 20250306 100113 57 100.00 KOSDAQ N N N N N 907 -6 5 -0.66 9586791 10626 39.36 900 912 900 1186 640 913 902.20 4.27 0 382 927 920 911 904 895 923 907 24 273 100 580 1 1 24277540 220 -32.39 1.49 12 0.04 -28.00 607.00 1636 20240906 -44.56 891 20250217 1.80 1024 -11.43 20250103 891 1.80 20250217 1636 -44.56 20240906 891 1.80 20250217 0.01 N 001000 100 24 억 1037290 N N 0 N 00 N
9 20250306 090113 57 100.00 KOSDAQ N N N N N 910 -3 5 -0.33 7197792 7985 29.57 900 912 900 1186 640 913 901.41 4.27 0 1144 927 920 911 904 895 923 907 24 273 100 580 1 1 24277540 221 -32.50 1.50 12 0.03 -28.00 607.00 1636 20240906 -44.38 891 20250217 2.13 1024 -11.13 20250103 891 2.13 20250217 1636 -44.38 20240906 891 2.13 20250217 0.01 N 001000 100 24 억 1037290 N N 0 N 00 N
10 20250305 160113 57 100.00 KOSDAQ N N N N N 913 -7 5 -0.76 24497142 26996 121.05 910 918 902 1196 644 920 907.44 4.28 0 -3017 943 931 919 907 895 925 901 24 276 100 580 1 1 24277540 222 -32.61 1.50 12 0.11 -28.00 607.00 1636 20240906 -44.19 891 20250217 2.47 1024 -10.84 20250103 891 2.47 20250217 1636 -44.19 20240906 891 2.47 20250217 0.01 N 001000 100 24 억 1040186 N N 0 N 00 N
11 20250305 150113 57 100.00 KOSDAQ N N N N N 914 -6 5 -0.65 24000005 26451 118.60 910 918 902 1196 644 920 907.34 4.28 0 -3003 943 931 919 907 895 925 901 24 276 100 580 1 1 24277540 222 -32.64 1.51 12 0.11 -28.00 607.00 1636 20240906 -44.13 891 20250217 2.58 1024 -10.74 20250103 891 2.58 20250217 1636 -44.13 20240906 891 2.58 20250217 0.01 N 001000 100 24 억 1040186 N N 0 N 00 N
12 20250305 140112 57 100.00 KOSDAQ N N N N N 910 -10 5 -1.09 22164903 24445 109.61 910 918 902 1196 644 920 906.73 4.28 0 -1393 943 931 919 907 895 925 901 24 276 100 580 1 1 24277540 221 -32.50 1.50 12 0.10 -28.00 607.00 1636 20240906 -44.38 891 20250217 2.13 1024 -11.13 20250103 891 2.13 20250217 1636 -44.38 20240906 891 2.13 20250217 0.01 N 001000 100 24 억 1040186 N N 0 N 00 N