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
123570/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
20250306,160757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,-25,5,-1.02,239544000,95867,493.96,2470,2555,2425,3195,1725,2460,2498.74,26.21,0,-13910,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,542,13.45,0.58,12,0.43,181.00,4214.00,5230,20240306,-53.44,2130,20241210,14.32,2890,-15.74,20250114,2260,7.74,20250102,5230,-53.44,20240306,2130,14.32,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N
20250306,150756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,5,2,0.20,230082415,91992,473.99,2470,2555,2425,3195,1725,2460,2501.11,26.21,0,-13543,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,549,13.62,0.58,12,0.41,181.00,4214.00,5230,20240306,-52.87,2130,20241210,15.73,2890,-14.71,20250114,2260,9.07,20250102,5230,-52.87,20240306,2130,15.73,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N
20250306,140755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,10,2,0.41,219454275,87683,451.79,2470,2555,2425,3195,1725,2460,2502.81,26.21,0,-11911,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,550,13.65,0.59,12,0.39,181.00,4214.00,5230,20240306,-52.77,2130,20241210,15.96,2890,-14.53,20250114,2260,9.29,20250102,5230,-52.77,20240306,2130,15.96,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N
20250306,130757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,25,2,1.02,213145190,85123,438.60,2470,2555,2425,3195,1725,2460,2503.97,26.21,0,-12101,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,554,13.73,0.59,12,0.38,181.00,4214.00,5230,20240306,-52.49,2130,20241210,16.67,2890,-14.01,20250114,2260,9.96,20250102,5230,-52.49,20240306,2130,16.67,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N
20250306,120755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,15,2,0.61,192874060,76991,396.70,2470,2555,2425,3195,1725,2460,2505.15,26.21,0,-8940,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,551,13.67,0.59,12,0.35,181.00,4214.00,5230,20240306,-52.68,2130,20241210,16.20,2890,-14.36,20250114,2260,9.51,20250102,5230,-52.68,20240306,2130,16.20,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N
20250306,110752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,5,2,0.20,23760810,9752,50.25,2470,2475,2425,3195,1725,2460,2436.51,26.21,0,1597,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,549,13.62,0.58,12,0.04,181.00,4214.00,5230,20240306,-52.87,2130,20241210,15.73,2890,-14.71,20250114,2260,9.07,20250102,5230,-52.87,20240306,2130,15.73,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N
20250306,100755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,-15,5,-0.61,19135460,7860,40.50,2470,2475,2425,3195,1725,2460,2434.54,26.21,0,1330,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,545,13.51,0.58,12,0.04,181.00,4214.00,5230,20240306,-53.25,2130,20241210,14.79,2890,-15.40,20250114,2260,8.19,20250102,5230,-53.25,20240306,2130,14.79,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N
20250306,090758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,0,3,0.00,1129325,457,2.35,2470,2475,2455,3195,1725,2460,2471.17,26.21,0,-351,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,548,13.59,0.58,12,0.00,181.00,4214.00,5230,20240306,-52.96,2130,20241210,15.49,2890,-14.88,20250114,2260,8.85,20250102,5230,-52.96,20240306,2130,15.49,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N
20250305,160747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,45,2,1.86,47261047,19407,55.10,2420,2470,2410,3135,1695,2415,2435.24,26.20,0,2645,2485,2450,2415,2380,2345,2432,2362,111,720,500,1540,5,1,22276078,548,13.59,0.58,12,0.09,181.00,4214.00,5230,20240306,-52.96,2130,20241210,15.49,2890,-14.88,20250114,2260,8.85,20250102,5230,-52.96,20240306,2130,15.49,20241210,1.99,N,123570,500,111 억,,5836067,N,N,0,N,00,N
20250305,150750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,40,2,1.66,45051197,18508,52.54,2420,2470,2410,3135,1695,2415,2434.15,26.20,0,2598,2485,2450,2415,2380,2345,2432,2362,111,720,500,1540,5,1,22276078,547,13.56,0.58,12,0.08,181.00,4214.00,5230,20240306,-53.06,2130,20241210,15.26,2890,-15.05,20250114,2260,8.63,20250102,5230,-53.06,20240306,2130,15.26,20241210,1.99,N,123570,500,111 억,,5836067,N,N,0,N,00,N
20250305,140749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,40,2,1.66,42908995,17636,50.07,2420,2465,2410,3135,1695,2415,2433.03,26.20,0,2624,2485,2450,2415,2380,2345,2432,2362,111,720,500,1540,5,1,22276078,547,13.56,0.58,12,0.08,181.00,4214.00,5230,20240306,-53.06,2130,20241210,15.26,2890,-15.05,20250114,2260,8.63,20250102,5230,-53.06,20240306,2130,15.26,20241210,1.99,N,123570,500,111 억,,5836067,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 160757 57 100.00 KOSDAQ 일반서비스 N N N N N 2435 -25 5 -1.02 239544000 95867 493.96 2470 2555 2425 3195 1725 2460 2498.74 26.21 0 -13910 2506 2482 2446 2422 2386 2495 2435 111 735 500 1570 5 1 22276078 542 13.45 0.58 12 0.43 181.00 4214.00 5230 20240306 -53.44 2130 20241210 14.32 2890 -15.74 20250114 2260 7.74 20250102 5230 -53.44 20240306 2130 14.32 20241210 1.97 N 123570 500 111 억 5838712 N N 0 N 00 N
3 20250306 150756 57 100.00 KOSDAQ 일반서비스 N N N N N 2465 5 2 0.20 230082415 91992 473.99 2470 2555 2425 3195 1725 2460 2501.11 26.21 0 -13543 2506 2482 2446 2422 2386 2495 2435 111 735 500 1570 5 1 22276078 549 13.62 0.58 12 0.41 181.00 4214.00 5230 20240306 -52.87 2130 20241210 15.73 2890 -14.71 20250114 2260 9.07 20250102 5230 -52.87 20240306 2130 15.73 20241210 1.97 N 123570 500 111 억 5838712 N N 0 N 00 N
4 20250306 140755 57 100.00 KOSDAQ 일반서비스 N N N N N 2470 10 2 0.41 219454275 87683 451.79 2470 2555 2425 3195 1725 2460 2502.81 26.21 0 -11911 2506 2482 2446 2422 2386 2495 2435 111 735 500 1570 5 1 22276078 550 13.65 0.59 12 0.39 181.00 4214.00 5230 20240306 -52.77 2130 20241210 15.96 2890 -14.53 20250114 2260 9.29 20250102 5230 -52.77 20240306 2130 15.96 20241210 1.97 N 123570 500 111 억 5838712 N N 0 N 00 N
5 20250306 130757 57 100.00 KOSDAQ 일반서비스 N N N N N 2485 25 2 1.02 213145190 85123 438.60 2470 2555 2425 3195 1725 2460 2503.97 26.21 0 -12101 2506 2482 2446 2422 2386 2495 2435 111 735 500 1570 5 1 22276078 554 13.73 0.59 12 0.38 181.00 4214.00 5230 20240306 -52.49 2130 20241210 16.67 2890 -14.01 20250114 2260 9.96 20250102 5230 -52.49 20240306 2130 16.67 20241210 1.97 N 123570 500 111 억 5838712 N N 0 N 00 N
6 20250306 120755 57 100.00 KOSDAQ 일반서비스 N N N N N 2475 15 2 0.61 192874060 76991 396.70 2470 2555 2425 3195 1725 2460 2505.15 26.21 0 -8940 2506 2482 2446 2422 2386 2495 2435 111 735 500 1570 5 1 22276078 551 13.67 0.59 12 0.35 181.00 4214.00 5230 20240306 -52.68 2130 20241210 16.20 2890 -14.36 20250114 2260 9.51 20250102 5230 -52.68 20240306 2130 16.20 20241210 1.97 N 123570 500 111 억 5838712 N N 0 N 00 N
7 20250306 110752 57 100.00 KOSDAQ 일반서비스 N N N N N 2465 5 2 0.20 23760810 9752 50.25 2470 2475 2425 3195 1725 2460 2436.51 26.21 0 1597 2506 2482 2446 2422 2386 2495 2435 111 735 500 1570 5 1 22276078 549 13.62 0.58 12 0.04 181.00 4214.00 5230 20240306 -52.87 2130 20241210 15.73 2890 -14.71 20250114 2260 9.07 20250102 5230 -52.87 20240306 2130 15.73 20241210 1.97 N 123570 500 111 억 5838712 N N 0 N 00 N
8 20250306 100755 57 100.00 KOSDAQ 일반서비스 N N N N N 2445 -15 5 -0.61 19135460 7860 40.50 2470 2475 2425 3195 1725 2460 2434.54 26.21 0 1330 2506 2482 2446 2422 2386 2495 2435 111 735 500 1570 5 1 22276078 545 13.51 0.58 12 0.04 181.00 4214.00 5230 20240306 -53.25 2130 20241210 14.79 2890 -15.40 20250114 2260 8.19 20250102 5230 -53.25 20240306 2130 14.79 20241210 1.97 N 123570 500 111 억 5838712 N N 0 N 00 N
9 20250306 090758 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 0 3 0.00 1129325 457 2.35 2470 2475 2455 3195 1725 2460 2471.17 26.21 0 -351 2506 2482 2446 2422 2386 2495 2435 111 735 500 1570 5 1 22276078 548 13.59 0.58 12 0.00 181.00 4214.00 5230 20240306 -52.96 2130 20241210 15.49 2890 -14.88 20250114 2260 8.85 20250102 5230 -52.96 20240306 2130 15.49 20241210 1.97 N 123570 500 111 억 5838712 N N 0 N 00 N
10 20250305 160747 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 45 2 1.86 47261047 19407 55.10 2420 2470 2410 3135 1695 2415 2435.24 26.20 0 2645 2485 2450 2415 2380 2345 2432 2362 111 720 500 1540 5 1 22276078 548 13.59 0.58 12 0.09 181.00 4214.00 5230 20240306 -52.96 2130 20241210 15.49 2890 -14.88 20250114 2260 8.85 20250102 5230 -52.96 20240306 2130 15.49 20241210 1.99 N 123570 500 111 억 5836067 N N 0 N 00 N
11 20250305 150750 57 100.00 KOSDAQ 일반서비스 N N N N N 2455 40 2 1.66 45051197 18508 52.54 2420 2470 2410 3135 1695 2415 2434.15 26.20 0 2598 2485 2450 2415 2380 2345 2432 2362 111 720 500 1540 5 1 22276078 547 13.56 0.58 12 0.08 181.00 4214.00 5230 20240306 -53.06 2130 20241210 15.26 2890 -15.05 20250114 2260 8.63 20250102 5230 -53.06 20240306 2130 15.26 20241210 1.99 N 123570 500 111 억 5836067 N N 0 N 00 N
12 20250305 140749 57 100.00 KOSDAQ 일반서비스 N N N N N 2455 40 2 1.66 42908995 17636 50.07 2420 2465 2410 3135 1695 2415 2433.03 26.20 0 2624 2485 2450 2415 2380 2345 2432 2362 111 720 500 1540 5 1 22276078 547 13.56 0.58 12 0.08 181.00 4214.00 5230 20240306 -53.06 2130 20241210 15.26 2890 -15.05 20250114 2260 8.63 20250102 5230 -53.06 20240306 2130 15.26 20241210 1.99 N 123570 500 111 억 5836067 N N 0 N 00 N