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
115180/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
20250306,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,0,3,0.00,636817650,104581,58.68,6110,6210,6000,7930,4270,6100,6089.23,2.35,0,-13816,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1970,-6.24,3.69,12,0.32,-978.00,1655.00,6370,20250225,-4.24,3200,20240805,90.62,6370,-4.24,20250225,4255,43.36,20250102,6370,-4.24,20250225,3200,90.62,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N
20250306,150744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,0,3,0.00,617804000,101452,56.93,6110,6210,6000,7930,4270,6100,6089.62,2.35,0,-12331,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1970,-6.24,3.69,12,0.31,-978.00,1655.00,6370,20250225,-4.24,3200,20240805,90.62,6370,-4.24,20250225,4255,43.36,20250102,6370,-4.24,20250225,3200,90.62,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N
20250306,140744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-10,5,-0.16,509023240,83567,46.89,6110,6210,6000,7930,4270,6100,6091.20,2.35,0,-11837,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1967,-6.23,3.68,12,0.26,-978.00,1655.00,6370,20250225,-4.40,3200,20240805,90.31,6370,-4.40,20250225,4255,43.13,20250102,6370,-4.40,20250225,3200,90.31,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N
20250306,130745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,20,2,0.33,440179420,72311,40.58,6110,6210,6000,7930,4270,6100,6087.31,2.35,0,-10126,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1977,-6.26,3.70,12,0.22,-978.00,1655.00,6370,20250225,-3.92,3200,20240805,91.25,6370,-3.92,20250225,4255,43.83,20250102,6370,-3.92,20250225,3200,91.25,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N
20250306,120744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-40,5,-0.66,354615310,58215,32.67,6110,6210,6000,7930,4270,6100,6091.48,2.35,0,-9022,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1957,-6.20,3.66,12,0.18,-978.00,1655.00,6370,20250225,-4.87,3200,20240805,89.38,6370,-4.87,20250225,4255,42.42,20250102,6370,-4.87,20250225,3200,89.38,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N
20250306,110741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,10,2,0.16,316731540,51977,29.17,6110,6210,6000,7930,4270,6100,6093.69,2.35,0,-5739,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1973,-6.25,3.69,12,0.16,-978.00,1655.00,6370,20250225,-4.08,3200,20240805,90.94,6370,-4.08,20250225,4255,43.60,20250102,6370,-4.08,20250225,3200,90.94,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N
20250306,100743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,-50,5,-0.82,169757870,27962,15.69,6110,6150,6000,7930,4270,6100,6071.02,2.35,0,-10059,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1954,-6.19,3.66,12,0.09,-978.00,1655.00,6370,20250225,-5.02,3200,20240805,89.06,6370,-5.02,20250225,4255,42.19,20250102,6370,-5.02,20250225,3200,89.06,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N
20250306,090747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,0,3,0.00,20012610,3279,1.84,6110,6130,6090,7930,4270,6100,6103.27,2.35,0,-1172,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1970,-6.24,3.69,12,0.01,-978.00,1655.00,6370,20250225,-4.24,3200,20240805,90.62,6370,-4.24,20250225,4255,43.36,20250102,6370,-4.24,20250225,3200,90.62,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N
20250305,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,170,2,2.87,1075021540,177984,78.77,5930,6200,5900,7700,4160,5930,6039.99,2.33,0,7868,6270,6100,5920,5750,5570,6185,5835,161,1770,500,4150,10,1,32296790,1970,-6.24,3.69,12,0.55,-978.00,1655.00,6370,20250225,-4.24,3200,20240805,90.62,6370,-4.24,20250225,4255,43.36,20250102,6370,-4.24,20250225,3200,90.62,20240805,0.84,N,115180,500,161 억,,751115,N,N,0,N,00,N
20250305,150739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,50,2,0.84,833924540,138453,61.28,5930,6200,5900,7700,4160,5930,6023.16,2.33,0,10586,6270,6100,5920,5750,5570,6185,5835,161,1770,500,4150,10,1,32296790,1931,-6.11,3.61,12,0.43,-978.00,1655.00,6370,20250225,-6.12,3200,20240805,86.88,6370,-6.12,20250225,4255,40.54,20250102,6370,-6.12,20250225,3200,86.88,20240805,0.84,N,115180,500,161 억,,751115,N,N,0,N,00,N
20250305,140738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,70,2,1.18,642452505,106299,47.05,5930,6200,5930,7700,4160,5930,6043.83,2.33,0,4087,6270,6100,5920,5750,5570,6185,5835,161,1770,500,4150,10,1,32296790,1938,-6.13,3.63,12,0.33,-978.00,1655.00,6370,20250225,-5.81,3200,20240805,87.50,6370,-5.81,20250225,4255,41.01,20250102,6370,-5.81,20250225,3200,87.50,20240805,0.84,N,115180,500,161 억,,751115,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 160745 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 0 3 0.00 636817650 104581 58.68 6110 6210 6000 7930 4270 6100 6089.23 2.35 0 -13816 6366 6232 6066 5932 5766 6300 6000 161 1830 500 4270 10 1 32296790 1970 -6.24 3.69 12 0.32 -978.00 1655.00 6370 20250225 -4.24 3200 20240805 90.62 6370 -4.24 20250225 4255 43.36 20250102 6370 -4.24 20250225 3200 90.62 20240805 0.84 N 115180 500 161 억 758008 N N 0 N 00 N
3 20250306 150744 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 0 3 0.00 617804000 101452 56.93 6110 6210 6000 7930 4270 6100 6089.62 2.35 0 -12331 6366 6232 6066 5932 5766 6300 6000 161 1830 500 4270 10 1 32296790 1970 -6.24 3.69 12 0.31 -978.00 1655.00 6370 20250225 -4.24 3200 20240805 90.62 6370 -4.24 20250225 4255 43.36 20250102 6370 -4.24 20250225 3200 90.62 20240805 0.84 N 115180 500 161 억 758008 N N 0 N 00 N
4 20250306 140744 57 100.00 KOSDAQ 일반서비스 N N N N N 6090 -10 5 -0.16 509023240 83567 46.89 6110 6210 6000 7930 4270 6100 6091.20 2.35 0 -11837 6366 6232 6066 5932 5766 6300 6000 161 1830 500 4270 10 1 32296790 1967 -6.23 3.68 12 0.26 -978.00 1655.00 6370 20250225 -4.40 3200 20240805 90.31 6370 -4.40 20250225 4255 43.13 20250102 6370 -4.40 20250225 3200 90.31 20240805 0.84 N 115180 500 161 억 758008 N N 0 N 00 N
5 20250306 130745 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 20 2 0.33 440179420 72311 40.58 6110 6210 6000 7930 4270 6100 6087.31 2.35 0 -10126 6366 6232 6066 5932 5766 6300 6000 161 1830 500 4270 10 1 32296790 1977 -6.26 3.70 12 0.22 -978.00 1655.00 6370 20250225 -3.92 3200 20240805 91.25 6370 -3.92 20250225 4255 43.83 20250102 6370 -3.92 20250225 3200 91.25 20240805 0.84 N 115180 500 161 억 758008 N N 0 N 00 N
6 20250306 120744 57 100.00 KOSDAQ 일반서비스 N N N N N 6060 -40 5 -0.66 354615310 58215 32.67 6110 6210 6000 7930 4270 6100 6091.48 2.35 0 -9022 6366 6232 6066 5932 5766 6300 6000 161 1830 500 4270 10 1 32296790 1957 -6.20 3.66 12 0.18 -978.00 1655.00 6370 20250225 -4.87 3200 20240805 89.38 6370 -4.87 20250225 4255 42.42 20250102 6370 -4.87 20250225 3200 89.38 20240805 0.84 N 115180 500 161 억 758008 N N 0 N 00 N
7 20250306 110741 57 100.00 KOSDAQ 일반서비스 N N N N N 6110 10 2 0.16 316731540 51977 29.17 6110 6210 6000 7930 4270 6100 6093.69 2.35 0 -5739 6366 6232 6066 5932 5766 6300 6000 161 1830 500 4270 10 1 32296790 1973 -6.25 3.69 12 0.16 -978.00 1655.00 6370 20250225 -4.08 3200 20240805 90.94 6370 -4.08 20250225 4255 43.60 20250102 6370 -4.08 20250225 3200 90.94 20240805 0.84 N 115180 500 161 억 758008 N N 0 N 00 N
8 20250306 100743 57 100.00 KOSDAQ 일반서비스 N N N N N 6050 -50 5 -0.82 169757870 27962 15.69 6110 6150 6000 7930 4270 6100 6071.02 2.35 0 -10059 6366 6232 6066 5932 5766 6300 6000 161 1830 500 4270 10 1 32296790 1954 -6.19 3.66 12 0.09 -978.00 1655.00 6370 20250225 -5.02 3200 20240805 89.06 6370 -5.02 20250225 4255 42.19 20250102 6370 -5.02 20250225 3200 89.06 20240805 0.84 N 115180 500 161 억 758008 N N 0 N 00 N
9 20250306 090747 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 0 3 0.00 20012610 3279 1.84 6110 6130 6090 7930 4270 6100 6103.27 2.35 0 -1172 6366 6232 6066 5932 5766 6300 6000 161 1830 500 4270 10 1 32296790 1970 -6.24 3.69 12 0.01 -978.00 1655.00 6370 20250225 -4.24 3200 20240805 90.62 6370 -4.24 20250225 4255 43.36 20250102 6370 -4.24 20250225 3200 90.62 20240805 0.84 N 115180 500 161 억 758008 N N 0 N 00 N
10 20250305 160736 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 170 2 2.87 1075021540 177984 78.77 5930 6200 5900 7700 4160 5930 6039.99 2.33 0 7868 6270 6100 5920 5750 5570 6185 5835 161 1770 500 4150 10 1 32296790 1970 -6.24 3.69 12 0.55 -978.00 1655.00 6370 20250225 -4.24 3200 20240805 90.62 6370 -4.24 20250225 4255 43.36 20250102 6370 -4.24 20250225 3200 90.62 20240805 0.84 N 115180 500 161 억 751115 N N 0 N 00 N
11 20250305 150739 57 100.00 KOSDAQ 일반서비스 N N N N N 5980 50 2 0.84 833924540 138453 61.28 5930 6200 5900 7700 4160 5930 6023.16 2.33 0 10586 6270 6100 5920 5750 5570 6185 5835 161 1770 500 4150 10 1 32296790 1931 -6.11 3.61 12 0.43 -978.00 1655.00 6370 20250225 -6.12 3200 20240805 86.88 6370 -6.12 20250225 4255 40.54 20250102 6370 -6.12 20250225 3200 86.88 20240805 0.84 N 115180 500 161 억 751115 N N 0 N 00 N
12 20250305 140738 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 70 2 1.18 642452505 106299 47.05 5930 6200 5930 7700 4160 5930 6043.83 2.33 0 4087 6270 6100 5920 5750 5570 6185 5835 161 1770 500 4150 10 1 32296790 1938 -6.13 3.63 12 0.33 -978.00 1655.00 6370 20250225 -5.81 3200 20240805 87.50 6370 -5.81 20250225 4255 41.01 20250102 6370 -5.81 20250225 3200 87.50 20240805 0.84 N 115180 500 161 억 751115 N N 0 N 00 N