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
046120/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
20250306,160457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-5,5,-0.19,356196072,137317,96.12,2600,2640,2550,3380,1820,2600,2593.97,2.36,0,-36256,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,712,-32.04,1.32,12,0.50,-81.00,1966.00,3555,20240314,-27.00,1791,20241209,44.89,2790,-6.99,20250219,1906,36.15,20250102,3555,-27.00,20240314,1791,44.89,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N
20250306,150456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-15,5,-0.58,345162007,133052,93.14,2600,2640,2550,3380,1820,2600,2594.19,2.36,0,-35866,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,710,-31.91,1.31,12,0.48,-81.00,1966.00,3555,20240314,-27.29,1791,20241209,44.33,2790,-7.35,20250219,1906,35.62,20250102,3555,-27.29,20240314,1791,44.33,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N
20250306,140455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-40,5,-1.54,314087657,120963,84.67,2600,2640,2550,3380,1820,2600,2596.56,2.36,0,-30617,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,703,-31.60,1.30,12,0.44,-81.00,1966.00,3555,20240314,-27.99,1791,20241209,42.94,2790,-8.24,20250219,1906,34.31,20250102,3555,-27.99,20240314,1791,42.94,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N
20250306,130456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,-25,5,-0.96,250230177,96082,67.26,2600,2640,2560,3380,1820,2600,2604.34,2.36,0,-28962,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,707,-31.79,1.31,12,0.35,-81.00,1966.00,3555,20240314,-27.57,1791,20241209,43.77,2790,-7.71,20250219,1906,35.10,20250102,3555,-27.57,20240314,1791,43.77,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N
20250306,120456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-5,5,-0.19,202998442,77796,54.46,2600,2640,2560,3380,1820,2600,2609.37,2.36,0,-17065,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,712,-32.04,1.32,12,0.28,-81.00,1966.00,3555,20240314,-27.00,1791,20241209,44.89,2790,-6.99,20250219,1906,36.15,20250102,3555,-27.00,20240314,1791,44.89,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N
20250306,110454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-5,5,-0.19,192683597,73821,51.67,2600,2640,2560,3380,1820,2600,2610.15,2.36,0,-15728,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,712,-32.04,1.32,12,0.27,-81.00,1966.00,3555,20240314,-27.00,1791,20241209,44.89,2790,-6.99,20250219,1906,36.15,20250102,3555,-27.00,20240314,1791,44.89,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N
20250306,100456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,20,2,0.77,136243297,52117,36.48,2600,2640,2560,3380,1820,2600,2614.18,2.36,0,-16180,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,719,-32.35,1.33,12,0.19,-81.00,1966.00,3555,20240314,-26.30,1791,20241209,46.29,2790,-6.09,20250219,1906,37.46,20250102,3555,-26.30,20240314,1791,46.29,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N
20250306,090458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-35,5,-1.35,11423875,4421,3.09,2600,2610,2565,3380,1820,2600,2584.00,2.36,0,-1077,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,704,-31.67,1.30,12,0.02,-81.00,1966.00,3555,20240314,-27.85,1791,20241209,43.22,2790,-8.06,20250219,1906,34.58,20250102,3555,-27.85,20240314,1791,43.22,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N
20250305,160451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,85,2,3.38,365443193,142379,104.26,2510,2615,2510,3265,1765,2515,2566.69,2.19,0,47887,2605,2560,2530,2485,2455,2545,2470,137,750,500,1710,5,1,27449486,714,-32.10,1.32,12,0.52,-81.00,1966.00,3555,20240314,-26.86,1791,20241209,45.17,2790,-6.81,20250219,1906,36.41,20250102,3555,-26.86,20240314,1791,45.17,20241209,0.82,N,046120,500,137 억,,600297,N,N,0,N,00,N
20250305,150453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,70,2,2.78,301927133,117956,86.38,2510,2600,2510,3265,1765,2515,2559.66,2.19,0,37436,2605,2560,2530,2485,2455,2545,2470,137,750,500,1710,5,1,27449486,710,-31.91,1.31,12,0.43,-81.00,1966.00,3555,20240314,-27.29,1791,20241209,44.33,2790,-7.35,20250219,1906,35.62,20250102,3555,-27.29,20240314,1791,44.33,20241209,0.82,N,046120,500,137 억,,600297,N,N,0,N,00,N
20250305,140451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2582,67,2,2.66,274715520,107439,78.68,2510,2600,2510,3265,1765,2515,2556.94,2.19,0,30352,2605,2560,2530,2485,2455,2545,2470,137,750,500,1710,5,1,27449486,709,-31.88,1.31,12,0.39,-81.00,1966.00,3555,20240314,-27.37,1791,20241209,44.17,2790,-7.46,20250219,1906,35.47,20250102,3555,-27.37,20240314,1791,44.17,20241209,0.82,N,046120,500,137 억,,600297,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 160457 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 -5 5 -0.19 356196072 137317 96.12 2600 2640 2550 3380 1820 2600 2593.97 2.36 0 -36256 2680 2640 2575 2535 2470 2660 2555 137 780 500 1760 5 1 27449486 712 -32.04 1.32 12 0.50 -81.00 1966.00 3555 20240314 -27.00 1791 20241209 44.89 2790 -6.99 20250219 1906 36.15 20250102 3555 -27.00 20240314 1791 44.89 20241209 0.80 N 046120 500 137 억 646803 N N 0 N 00 N
3 20250306 150456 57 100.00 KOSDAQ 일반서비스 N N N N N 2585 -15 5 -0.58 345162007 133052 93.14 2600 2640 2550 3380 1820 2600 2594.19 2.36 0 -35866 2680 2640 2575 2535 2470 2660 2555 137 780 500 1760 5 1 27449486 710 -31.91 1.31 12 0.48 -81.00 1966.00 3555 20240314 -27.29 1791 20241209 44.33 2790 -7.35 20250219 1906 35.62 20250102 3555 -27.29 20240314 1791 44.33 20241209 0.80 N 046120 500 137 억 646803 N N 0 N 00 N
4 20250306 140455 57 100.00 KOSDAQ 일반서비스 N N N N N 2560 -40 5 -1.54 314087657 120963 84.67 2600 2640 2550 3380 1820 2600 2596.56 2.36 0 -30617 2680 2640 2575 2535 2470 2660 2555 137 780 500 1760 5 1 27449486 703 -31.60 1.30 12 0.44 -81.00 1966.00 3555 20240314 -27.99 1791 20241209 42.94 2790 -8.24 20250219 1906 34.31 20250102 3555 -27.99 20240314 1791 42.94 20241209 0.80 N 046120 500 137 억 646803 N N 0 N 00 N
5 20250306 130456 57 100.00 KOSDAQ 일반서비스 N N N N N 2575 -25 5 -0.96 250230177 96082 67.26 2600 2640 2560 3380 1820 2600 2604.34 2.36 0 -28962 2680 2640 2575 2535 2470 2660 2555 137 780 500 1760 5 1 27449486 707 -31.79 1.31 12 0.35 -81.00 1966.00 3555 20240314 -27.57 1791 20241209 43.77 2790 -7.71 20250219 1906 35.10 20250102 3555 -27.57 20240314 1791 43.77 20241209 0.80 N 046120 500 137 억 646803 N N 0 N 00 N
6 20250306 120456 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 -5 5 -0.19 202998442 77796 54.46 2600 2640 2560 3380 1820 2600 2609.37 2.36 0 -17065 2680 2640 2575 2535 2470 2660 2555 137 780 500 1760 5 1 27449486 712 -32.04 1.32 12 0.28 -81.00 1966.00 3555 20240314 -27.00 1791 20241209 44.89 2790 -6.99 20250219 1906 36.15 20250102 3555 -27.00 20240314 1791 44.89 20241209 0.80 N 046120 500 137 억 646803 N N 0 N 00 N
7 20250306 110454 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 -5 5 -0.19 192683597 73821 51.67 2600 2640 2560 3380 1820 2600 2610.15 2.36 0 -15728 2680 2640 2575 2535 2470 2660 2555 137 780 500 1760 5 1 27449486 712 -32.04 1.32 12 0.27 -81.00 1966.00 3555 20240314 -27.00 1791 20241209 44.89 2790 -6.99 20250219 1906 36.15 20250102 3555 -27.00 20240314 1791 44.89 20241209 0.80 N 046120 500 137 억 646803 N N 0 N 00 N
8 20250306 100456 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 20 2 0.77 136243297 52117 36.48 2600 2640 2560 3380 1820 2600 2614.18 2.36 0 -16180 2680 2640 2575 2535 2470 2660 2555 137 780 500 1760 5 1 27449486 719 -32.35 1.33 12 0.19 -81.00 1966.00 3555 20240314 -26.30 1791 20241209 46.29 2790 -6.09 20250219 1906 37.46 20250102 3555 -26.30 20240314 1791 46.29 20241209 0.80 N 046120 500 137 억 646803 N N 0 N 00 N
9 20250306 090458 57 100.00 KOSDAQ 일반서비스 N N N N N 2565 -35 5 -1.35 11423875 4421 3.09 2600 2610 2565 3380 1820 2600 2584.00 2.36 0 -1077 2680 2640 2575 2535 2470 2660 2555 137 780 500 1760 5 1 27449486 704 -31.67 1.30 12 0.02 -81.00 1966.00 3555 20240314 -27.85 1791 20241209 43.22 2790 -8.06 20250219 1906 34.58 20250102 3555 -27.85 20240314 1791 43.22 20241209 0.80 N 046120 500 137 억 646803 N N 0 N 00 N
10 20250305 160451 57 100.00 KOSDAQ 일반서비스 N N N N N 2600 85 2 3.38 365443193 142379 104.26 2510 2615 2510 3265 1765 2515 2566.69 2.19 0 47887 2605 2560 2530 2485 2455 2545 2470 137 750 500 1710 5 1 27449486 714 -32.10 1.32 12 0.52 -81.00 1966.00 3555 20240314 -26.86 1791 20241209 45.17 2790 -6.81 20250219 1906 36.41 20250102 3555 -26.86 20240314 1791 45.17 20241209 0.82 N 046120 500 137 억 600297 N N 0 N 00 N
11 20250305 150453 57 100.00 KOSDAQ 일반서비스 N N N N N 2585 70 2 2.78 301927133 117956 86.38 2510 2600 2510 3265 1765 2515 2559.66 2.19 0 37436 2605 2560 2530 2485 2455 2545 2470 137 750 500 1710 5 1 27449486 710 -31.91 1.31 12 0.43 -81.00 1966.00 3555 20240314 -27.29 1791 20241209 44.33 2790 -7.35 20250219 1906 35.62 20250102 3555 -27.29 20240314 1791 44.33 20241209 0.82 N 046120 500 137 억 600297 N N 0 N 00 N
12 20250305 140451 57 100.00 KOSDAQ 일반서비스 N N N N N 2582 67 2 2.66 274715520 107439 78.68 2510 2600 2510 3265 1765 2515 2556.94 2.19 0 30352 2605 2560 2530 2485 2455 2545 2470 137 750 500 1710 5 1 27449486 709 -31.88 1.31 12 0.39 -81.00 1966.00 3555 20240314 -27.37 1791 20241209 44.17 2790 -7.46 20250219 1906 35.47 20250102 3555 -27.37 20240314 1791 44.17 20241209 0.82 N 046120 500 137 억 600297 N N 0 N 00 N