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
010470/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
20250306,160242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-20,5,-0.26,154373650,20507,83.86,7530,7590,7470,9820,5300,7560,7527.85,1.49,0,-2043,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,903,9.18,0.76,12,0.17,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9470,-20.38,20240306,5650,33.45,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,150242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,0,3,0.00,147033960,19535,79.88,7530,7590,7470,9820,5300,7560,7526.69,1.49,0,-1667,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,905,9.21,0.76,12,0.16,821.00,9913.00,9630,20240228,-21.50,5650,20240909,33.81,7940,-4.79,20250224,6750,12.00,20250109,9470,-20.17,20240306,5650,33.81,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,140243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,10,2,0.13,134804100,17918,73.27,7530,7590,7470,9820,5300,7560,7523.39,1.49,0,-1942,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,907,9.22,0.76,12,0.15,821.00,9913.00,9630,20240228,-21.39,5650,20240909,33.98,7940,-4.66,20250224,6750,12.15,20250109,9470,-20.06,20240306,5650,33.98,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,130242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,20,2,0.26,132898640,17666,72.24,7530,7590,7470,9820,5300,7560,7522.85,1.49,0,-1912,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,908,9.23,0.76,12,0.15,821.00,9913.00,9630,20240228,-21.29,5650,20240909,34.16,7940,-4.53,20250224,6750,12.30,20250109,9470,-19.96,20240306,5650,34.16,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,120242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-20,5,-0.26,98625470,13131,53.70,7530,7560,7470,9820,5300,7560,7510.89,1.49,0,-3430,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,903,9.18,0.76,12,0.11,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9470,-20.38,20240306,5650,33.45,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,110241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7520,-40,5,-0.53,83614960,11135,45.53,7530,7560,7470,9820,5300,7560,7509.20,1.49,0,-4976,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,901,9.16,0.76,12,0.09,821.00,9913.00,9630,20240228,-21.91,5650,20240909,33.10,7940,-5.29,20250224,6750,11.41,20250109,9470,-20.59,20240306,5650,33.10,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,100242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-20,5,-0.26,72961960,9722,39.76,7530,7560,7470,9820,5300,7560,7504.83,1.49,0,-5064,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,903,9.18,0.76,12,0.08,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9470,-20.38,20240306,5650,33.45,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,090245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,0,3,0.00,1658390,220,0.90,7530,7560,7530,9820,5300,7560,7538.14,1.49,0,-17,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,905,9.21,0.76,12,0.00,821.00,9913.00,9630,20240228,-21.50,5650,20240909,33.81,7940,-4.79,20250224,6750,12.00,20250109,9470,-20.17,20240306,5650,33.81,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250305,160240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,-40,5,-0.53,184946745,24452,65.15,7580,7640,7510,9880,5320,7600,7563.67,1.48,0,261,7706,7652,7556,7502,7406,7680,7530,120,2280,1000,5320,10,1,11975050,905,9.21,0.76,12,0.20,821.00,9913.00,9630,20240228,-21.50,5650,20240909,33.81,7940,-4.79,20250224,6750,12.00,20250109,9570,-21.00,20240305,5650,33.81,20240909,3.54,N,010470,1000,119 억,,177603,N,N,0,N,00,N
20250305,150242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-60,5,-0.79,174928225,23126,61.62,7580,7640,7510,9880,5320,7600,7564.14,1.48,0,619,7706,7652,7556,7502,7406,7680,7530,120,2280,1000,5320,10,1,11975050,903,9.18,0.76,12,0.19,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9570,-21.21,20240305,5650,33.45,20240909,3.54,N,010470,1000,119 억,,177603,N,N,0,N,00,N
20250305,140239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,-20,5,-0.26,149335115,19729,52.57,7580,7640,7510,9880,5320,7600,7569.32,1.48,0,554,7706,7652,7556,7502,7406,7680,7530,120,2280,1000,5320,10,1,11975050,908,9.23,0.76,12,0.16,821.00,9913.00,9630,20240228,-21.29,5650,20240909,34.16,7940,-4.53,20250224,6750,12.30,20250109,9570,-20.79,20240305,5650,34.16,20240909,3.54,N,010470,1000,119 억,,177603,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 160242 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 -20 5 -0.26 154373650 20507 83.86 7530 7590 7470 9820 5300 7560 7527.85 1.49 0 -2043 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 903 9.18 0.76 12 0.17 821.00 9913.00 9630 20240228 -21.70 5650 20240909 33.45 7940 -5.04 20250224 6750 11.70 20250109 9470 -20.38 20240306 5650 33.45 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
3 20250306 150242 57 100.00 KOSDAQ 일반서비스 N N N N N 7560 0 3 0.00 147033960 19535 79.88 7530 7590 7470 9820 5300 7560 7526.69 1.49 0 -1667 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 905 9.21 0.76 12 0.16 821.00 9913.00 9630 20240228 -21.50 5650 20240909 33.81 7940 -4.79 20250224 6750 12.00 20250109 9470 -20.17 20240306 5650 33.81 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
4 20250306 140243 57 100.00 KOSDAQ 일반서비스 N N N N N 7570 10 2 0.13 134804100 17918 73.27 7530 7590 7470 9820 5300 7560 7523.39 1.49 0 -1942 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 907 9.22 0.76 12 0.15 821.00 9913.00 9630 20240228 -21.39 5650 20240909 33.98 7940 -4.66 20250224 6750 12.15 20250109 9470 -20.06 20240306 5650 33.98 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
5 20250306 130242 57 100.00 KOSDAQ 일반서비스 N N N N N 7580 20 2 0.26 132898640 17666 72.24 7530 7590 7470 9820 5300 7560 7522.85 1.49 0 -1912 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 908 9.23 0.76 12 0.15 821.00 9913.00 9630 20240228 -21.29 5650 20240909 34.16 7940 -4.53 20250224 6750 12.30 20250109 9470 -19.96 20240306 5650 34.16 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
6 20250306 120242 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 -20 5 -0.26 98625470 13131 53.70 7530 7560 7470 9820 5300 7560 7510.89 1.49 0 -3430 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 903 9.18 0.76 12 0.11 821.00 9913.00 9630 20240228 -21.70 5650 20240909 33.45 7940 -5.04 20250224 6750 11.70 20250109 9470 -20.38 20240306 5650 33.45 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
7 20250306 110241 57 100.00 KOSDAQ 일반서비스 N N N N N 7520 -40 5 -0.53 83614960 11135 45.53 7530 7560 7470 9820 5300 7560 7509.20 1.49 0 -4976 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 901 9.16 0.76 12 0.09 821.00 9913.00 9630 20240228 -21.91 5650 20240909 33.10 7940 -5.29 20250224 6750 11.41 20250109 9470 -20.59 20240306 5650 33.10 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
8 20250306 100242 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 -20 5 -0.26 72961960 9722 39.76 7530 7560 7470 9820 5300 7560 7504.83 1.49 0 -5064 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 903 9.18 0.76 12 0.08 821.00 9913.00 9630 20240228 -21.70 5650 20240909 33.45 7940 -5.04 20250224 6750 11.70 20250109 9470 -20.38 20240306 5650 33.45 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
9 20250306 090245 57 100.00 KOSDAQ 일반서비스 N N N N N 7560 0 3 0.00 1658390 220 0.90 7530 7560 7530 9820 5300 7560 7538.14 1.49 0 -17 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 905 9.21 0.76 12 0.00 821.00 9913.00 9630 20240228 -21.50 5650 20240909 33.81 7940 -4.79 20250224 6750 12.00 20250109 9470 -20.17 20240306 5650 33.81 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
10 20250305 160240 57 100.00 KOSDAQ 일반서비스 N N N N N 7560 -40 5 -0.53 184946745 24452 65.15 7580 7640 7510 9880 5320 7600 7563.67 1.48 0 261 7706 7652 7556 7502 7406 7680 7530 120 2280 1000 5320 10 1 11975050 905 9.21 0.76 12 0.20 821.00 9913.00 9630 20240228 -21.50 5650 20240909 33.81 7940 -4.79 20250224 6750 12.00 20250109 9570 -21.00 20240305 5650 33.81 20240909 3.54 N 010470 1000 119 억 177603 N N 0 N 00 N
11 20250305 150242 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 -60 5 -0.79 174928225 23126 61.62 7580 7640 7510 9880 5320 7600 7564.14 1.48 0 619 7706 7652 7556 7502 7406 7680 7530 120 2280 1000 5320 10 1 11975050 903 9.18 0.76 12 0.19 821.00 9913.00 9630 20240228 -21.70 5650 20240909 33.45 7940 -5.04 20250224 6750 11.70 20250109 9570 -21.21 20240305 5650 33.45 20240909 3.54 N 010470 1000 119 억 177603 N N 0 N 00 N
12 20250305 140239 57 100.00 KOSDAQ 일반서비스 N N N N N 7580 -20 5 -0.26 149335115 19729 52.57 7580 7640 7510 9880 5320 7600 7569.32 1.48 0 554 7706 7652 7556 7502 7406 7680 7530 120 2280 1000 5320 10 1 11975050 908 9.23 0.76 12 0.16 821.00 9913.00 9630 20240228 -21.29 5650 20240909 34.16 7940 -4.53 20250224 6750 12.30 20250109 9570 -20.79 20240305 5650 34.16 20240909 3.54 N 010470 1000 119 억 177603 N N 0 N 00 N