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
109820/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
20250306,160739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-25,5,-0.98,252363768,99342,179.23,2585,2585,2525,3320,1790,2555,2540.35,0.77,0,-458,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,516,-57.50,2.23,12,0.49,-44.00,1135.00,7180,20240820,-64.76,2270,20240724,11.45,4040,-37.38,20250108,2525,0.20,20250306,7180,-64.76,20240820,2270,11.45,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N
20250306,150738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-25,5,-0.98,238511973,93863,169.35,2585,2585,2530,3320,1790,2555,2541.06,0.77,0,-52,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,516,-57.50,2.23,12,0.46,-44.00,1135.00,7180,20240820,-64.76,2270,20240724,11.45,4040,-37.38,20250108,2525,0.20,20250304,7180,-64.76,20240820,2270,11.45,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N
20250306,140737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-20,5,-0.78,179369326,70492,127.18,2585,2585,2530,3320,1790,2555,2544.53,0.77,0,1915,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,517,-57.61,2.23,12,0.35,-44.00,1135.00,7180,20240820,-64.69,2270,20240724,11.67,4040,-37.25,20250108,2525,0.40,20250304,7180,-64.69,20240820,2270,11.67,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N
20250306,130739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,0,3,0.00,161870124,63593,114.73,2585,2585,2530,3320,1790,2555,2545.41,0.77,0,1006,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,521,-58.07,2.25,12,0.31,-44.00,1135.00,7180,20240820,-64.42,2270,20240724,12.56,4040,-36.76,20250108,2525,1.19,20250304,7180,-64.42,20240820,2270,12.56,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N
20250306,120738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,10,2,0.39,142705069,56067,101.16,2585,2585,2530,3320,1790,2555,2545.26,0.77,0,1358,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,523,-58.30,2.26,12,0.27,-44.00,1135.00,7180,20240820,-64.28,2270,20240724,13.00,4040,-36.51,20250108,2525,1.58,20250304,7180,-64.28,20240820,2270,13.00,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N
20250306,110735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,0,3,0.00,112314155,44186,79.72,2585,2585,2530,3320,1790,2555,2541.85,0.77,0,1850,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,521,-58.07,2.25,12,0.22,-44.00,1135.00,7180,20240820,-64.42,2270,20240724,12.56,4040,-36.76,20250108,2525,1.19,20250304,7180,-64.42,20240820,2270,12.56,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N
20250306,100737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-10,5,-0.39,79987135,31460,56.76,2585,2585,2530,3320,1790,2555,2542.50,0.77,0,772,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,519,-57.84,2.24,12,0.15,-44.00,1135.00,7180,20240820,-64.55,2270,20240724,12.11,4040,-37.00,20250108,2525,0.79,20250304,7180,-64.55,20240820,2270,12.11,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N
20250306,090741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,5,2,0.20,2303755,896,1.62,2585,2585,2560,3320,1790,2555,2571.16,0.77,0,-160,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,522,-58.18,2.26,12,0.00,-44.00,1135.00,7180,20240820,-64.35,2270,20240724,12.78,4040,-36.63,20250108,2525,1.39,20250304,7180,-64.35,20240820,2270,12.78,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N
20250305,160730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,0,3,0.00,140855597,55041,56.74,2555,2650,2545,3320,1790,2555,2559.10,0.75,0,3777,2688,2621,2573,2506,2458,2597,2482,102,765,500,1530,5,1,20393640,521,-58.07,2.25,12,0.27,-44.00,1135.00,7180,20240820,-64.42,2270,20240724,12.56,4040,-36.76,20250108,2525,1.19,20250304,7180,-64.42,20240820,2270,12.56,20240724,0.03,N,109820,500,101 억,,152343,N,N,0,N,00,N
20250305,150733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-5,5,-0.20,131562232,51401,52.99,2555,2650,2545,3320,1790,2555,2559.53,0.75,0,3633,2688,2621,2573,2506,2458,2597,2482,102,765,500,1530,5,1,20393640,520,-57.95,2.25,12,0.25,-44.00,1135.00,7180,20240820,-64.48,2270,20240724,12.33,4040,-36.88,20250108,2525,0.99,20250304,7180,-64.48,20240820,2270,12.33,20240724,0.03,N,109820,500,101 억,,152343,N,N,0,N,00,N
20250305,140731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,0,3,0.00,98023837,38256,39.44,2555,2650,2545,3320,1790,2555,2562.32,0.75,0,2128,2688,2621,2573,2506,2458,2597,2482,102,765,500,1530,5,1,20393640,521,-58.07,2.25,12,0.19,-44.00,1135.00,7180,20240820,-64.42,2270,20240724,12.56,4040,-36.76,20250108,2525,1.19,20250304,7180,-64.42,20240820,2270,12.56,20240724,0.03,N,109820,500,101 억,,152343,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 160739 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -25 5 -0.98 252363768 99342 179.23 2585 2585 2525 3320 1790 2555 2540.35 0.77 0 -458 2688 2621 2583 2516 2478 2607 2502 102 765 500 1530 5 1 20393640 516 -57.50 2.23 12 0.49 -44.00 1135.00 7180 20240820 -64.76 2270 20240724 11.45 4040 -37.38 20250108 2525 0.20 20250306 7180 -64.76 20240820 2270 11.45 20240724 0.03 N 109820 500 101 억 156120 N N 0 N 00 N
3 20250306 150738 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -25 5 -0.98 238511973 93863 169.35 2585 2585 2530 3320 1790 2555 2541.06 0.77 0 -52 2688 2621 2583 2516 2478 2607 2502 102 765 500 1530 5 1 20393640 516 -57.50 2.23 12 0.46 -44.00 1135.00 7180 20240820 -64.76 2270 20240724 11.45 4040 -37.38 20250108 2525 0.20 20250304 7180 -64.76 20240820 2270 11.45 20240724 0.03 N 109820 500 101 억 156120 N N 0 N 00 N
4 20250306 140737 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -20 5 -0.78 179369326 70492 127.18 2585 2585 2530 3320 1790 2555 2544.53 0.77 0 1915 2688 2621 2583 2516 2478 2607 2502 102 765 500 1530 5 1 20393640 517 -57.61 2.23 12 0.35 -44.00 1135.00 7180 20240820 -64.69 2270 20240724 11.67 4040 -37.25 20250108 2525 0.40 20250304 7180 -64.69 20240820 2270 11.67 20240724 0.03 N 109820 500 101 억 156120 N N 0 N 00 N
5 20250306 130739 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 0 3 0.00 161870124 63593 114.73 2585 2585 2530 3320 1790 2555 2545.41 0.77 0 1006 2688 2621 2583 2516 2478 2607 2502 102 765 500 1530 5 1 20393640 521 -58.07 2.25 12 0.31 -44.00 1135.00 7180 20240820 -64.42 2270 20240724 12.56 4040 -36.76 20250108 2525 1.19 20250304 7180 -64.42 20240820 2270 12.56 20240724 0.03 N 109820 500 101 억 156120 N N 0 N 00 N
6 20250306 120738 57 100.00 KOSDAQ 일반서비스 N N N N N 2565 10 2 0.39 142705069 56067 101.16 2585 2585 2530 3320 1790 2555 2545.26 0.77 0 1358 2688 2621 2583 2516 2478 2607 2502 102 765 500 1530 5 1 20393640 523 -58.30 2.26 12 0.27 -44.00 1135.00 7180 20240820 -64.28 2270 20240724 13.00 4040 -36.51 20250108 2525 1.58 20250304 7180 -64.28 20240820 2270 13.00 20240724 0.03 N 109820 500 101 억 156120 N N 0 N 00 N
7 20250306 110735 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 0 3 0.00 112314155 44186 79.72 2585 2585 2530 3320 1790 2555 2541.85 0.77 0 1850 2688 2621 2583 2516 2478 2607 2502 102 765 500 1530 5 1 20393640 521 -58.07 2.25 12 0.22 -44.00 1135.00 7180 20240820 -64.42 2270 20240724 12.56 4040 -36.76 20250108 2525 1.19 20250304 7180 -64.42 20240820 2270 12.56 20240724 0.03 N 109820 500 101 억 156120 N N 0 N 00 N
8 20250306 100737 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 -10 5 -0.39 79987135 31460 56.76 2585 2585 2530 3320 1790 2555 2542.50 0.77 0 772 2688 2621 2583 2516 2478 2607 2502 102 765 500 1530 5 1 20393640 519 -57.84 2.24 12 0.15 -44.00 1135.00 7180 20240820 -64.55 2270 20240724 12.11 4040 -37.00 20250108 2525 0.79 20250304 7180 -64.55 20240820 2270 12.11 20240724 0.03 N 109820 500 101 억 156120 N N 0 N 00 N
9 20250306 090741 57 100.00 KOSDAQ 일반서비스 N N N N N 2560 5 2 0.20 2303755 896 1.62 2585 2585 2560 3320 1790 2555 2571.16 0.77 0 -160 2688 2621 2583 2516 2478 2607 2502 102 765 500 1530 5 1 20393640 522 -58.18 2.26 12 0.00 -44.00 1135.00 7180 20240820 -64.35 2270 20240724 12.78 4040 -36.63 20250108 2525 1.39 20250304 7180 -64.35 20240820 2270 12.78 20240724 0.03 N 109820 500 101 억 156120 N N 0 N 00 N
10 20250305 160730 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 0 3 0.00 140855597 55041 56.74 2555 2650 2545 3320 1790 2555 2559.10 0.75 0 3777 2688 2621 2573 2506 2458 2597 2482 102 765 500 1530 5 1 20393640 521 -58.07 2.25 12 0.27 -44.00 1135.00 7180 20240820 -64.42 2270 20240724 12.56 4040 -36.76 20250108 2525 1.19 20250304 7180 -64.42 20240820 2270 12.56 20240724 0.03 N 109820 500 101 억 152343 N N 0 N 00 N
11 20250305 150733 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -5 5 -0.20 131562232 51401 52.99 2555 2650 2545 3320 1790 2555 2559.53 0.75 0 3633 2688 2621 2573 2506 2458 2597 2482 102 765 500 1530 5 1 20393640 520 -57.95 2.25 12 0.25 -44.00 1135.00 7180 20240820 -64.48 2270 20240724 12.33 4040 -36.88 20250108 2525 0.99 20250304 7180 -64.48 20240820 2270 12.33 20240724 0.03 N 109820 500 101 억 152343 N N 0 N 00 N
12 20250305 140731 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 0 3 0.00 98023837 38256 39.44 2555 2650 2545 3320 1790 2555 2562.32 0.75 0 2128 2688 2621 2573 2506 2458 2597 2482 102 765 500 1530 5 1 20393640 521 -58.07 2.25 12 0.19 -44.00 1135.00 7180 20240820 -64.42 2270 20240724 12.56 4040 -36.76 20250108 2525 1.19 20250304 7180 -64.42 20240820 2270 12.56 20240724 0.03 N 109820 500 101 억 152343 N N 0 N 00 N