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
127120/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
20250306,160802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,-20,5,-0.32,654902900,106025,85.77,6360,6480,6100,8060,4340,6200,6176.87,1.31,0,-8749,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1419,-19.13,4.40,12,0.46,-323.00,1406.00,6730,20250225,-8.17,1775,20240617,248.17,6730,-8.17,20250225,5000,23.60,20250115,6730,-8.17,20250225,1775,248.17,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N
20250306,150800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,-50,5,-0.81,626863500,101445,82.06,6360,6480,6100,8060,4340,6200,6179.34,1.31,0,-8165,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1412,-19.04,4.37,12,0.44,-323.00,1406.00,6730,20250225,-8.62,1775,20240617,246.48,6730,-8.62,20250225,5000,23.00,20250115,6730,-8.62,20250225,1775,246.48,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N
20250306,140800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,-10,5,-0.16,477168540,77168,62.42,6360,6480,6100,8060,4340,6200,6183.50,1.31,0,-7386,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1421,-19.16,4.40,12,0.34,-323.00,1406.00,6730,20250225,-8.02,1775,20240617,248.73,6730,-8.02,20250225,5000,23.80,20250115,6730,-8.02,20250225,1775,248.73,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N
20250306,130802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,-30,5,-0.48,410042360,66307,53.64,6360,6480,6100,8060,4340,6200,6184.00,1.31,0,-4431,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1416,-19.10,4.39,12,0.29,-323.00,1406.00,6730,20250225,-8.32,1775,20240617,247.61,6730,-8.32,20250225,5000,23.40,20250115,6730,-8.32,20250225,1775,247.61,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N
20250306,120800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,10,2,0.16,328556740,53050,42.91,6360,6480,6140,8060,4340,6200,6193.34,1.31,0,-4452,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1425,-19.23,4.42,12,0.23,-323.00,1406.00,6730,20250225,-7.73,1775,20240617,249.86,6730,-7.73,20250225,5000,24.20,20250115,6730,-7.73,20250225,1775,249.86,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N
20250306,110757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,-10,5,-0.16,292542680,47237,38.21,6360,6480,6140,8060,4340,6200,6193.08,1.31,0,-7688,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1421,-19.16,4.40,12,0.21,-323.00,1406.00,6730,20250225,-8.02,1775,20240617,248.73,6730,-8.02,20250225,5000,23.80,20250115,6730,-8.02,20250225,1775,248.73,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N
20250306,100759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,40,2,0.65,81895740,13155,10.64,6360,6480,6190,8060,4340,6200,6225.45,1.31,0,-2847,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1432,-19.32,4.44,12,0.06,-323.00,1406.00,6730,20250225,-7.28,1775,20240617,251.55,6730,-7.28,20250225,5000,24.80,20250115,6730,-7.28,20250225,1775,251.55,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N
20250306,090803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,50,2,0.81,35003470,5621,4.55,6360,6480,6200,8060,4340,6200,6227.27,1.31,0,-949,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1435,-19.35,4.45,12,0.02,-323.00,1406.00,6730,20250225,-7.13,1775,20240617,252.11,6730,-7.13,20250225,5000,25.00,20250115,6730,-7.13,20250225,1775,252.11,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N
20250305,160752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,40,2,0.65,766002195,123614,102.19,6180,6260,6060,8000,4320,6160,6196.73,1.36,0,-12699,6513,6336,6133,5956,5753,6350,5970,115,1840,500,4430,10,1,22954651,1423,-19.20,4.41,12,0.54,-323.00,1406.00,6730,20250225,-7.88,1775,20240617,249.30,6730,-7.88,20250225,5000,24.00,20250115,6730,-7.88,20250225,1775,249.30,20240617,0.00,N,127120,500,114 억,,312380,N,N,0,N,00,N
20250305,150755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,70,2,1.14,731393595,118029,97.57,6180,6260,6060,8000,4320,6160,6196.73,1.36,0,-11887,6513,6336,6133,5956,5753,6350,5970,115,1840,500,4430,10,1,22954651,1430,-19.29,4.43,12,0.51,-323.00,1406.00,6730,20250225,-7.43,1775,20240617,250.99,6730,-7.43,20250225,5000,24.60,20250115,6730,-7.43,20250225,1775,250.99,20240617,0.00,N,127120,500,114 억,,312380,N,N,0,N,00,N
20250305,140754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,100,2,1.62,524728005,84713,70.03,6180,6260,6060,8000,4320,6160,6194.19,1.36,0,-16593,6513,6336,6133,5956,5753,6350,5970,115,1840,500,4430,10,1,22954651,1437,-19.38,4.45,12,0.37,-323.00,1406.00,6730,20250225,-6.98,1775,20240617,252.68,6730,-6.98,20250225,5000,25.20,20250115,6730,-6.98,20250225,1775,252.68,20240617,0.00,N,127120,500,114 억,,312380,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 160802 57 100.00 KOSDAQ 일반서비스 N N N N N 6180 -20 5 -0.32 654902900 106025 85.77 6360 6480 6100 8060 4340 6200 6176.87 1.31 0 -8749 6373 6286 6173 6086 5973 6330 6130 115 1860 500 4460 10 1 22954651 1419 -19.13 4.40 12 0.46 -323.00 1406.00 6730 20250225 -8.17 1775 20240617 248.17 6730 -8.17 20250225 5000 23.60 20250115 6730 -8.17 20250225 1775 248.17 20240617 0.00 N 127120 500 114 억 300416 N N 0 N 00 N
3 20250306 150800 57 100.00 KOSDAQ 일반서비스 N N N N N 6150 -50 5 -0.81 626863500 101445 82.06 6360 6480 6100 8060 4340 6200 6179.34 1.31 0 -8165 6373 6286 6173 6086 5973 6330 6130 115 1860 500 4460 10 1 22954651 1412 -19.04 4.37 12 0.44 -323.00 1406.00 6730 20250225 -8.62 1775 20240617 246.48 6730 -8.62 20250225 5000 23.00 20250115 6730 -8.62 20250225 1775 246.48 20240617 0.00 N 127120 500 114 억 300416 N N 0 N 00 N
4 20250306 140800 57 100.00 KOSDAQ 일반서비스 N N N N N 6190 -10 5 -0.16 477168540 77168 62.42 6360 6480 6100 8060 4340 6200 6183.50 1.31 0 -7386 6373 6286 6173 6086 5973 6330 6130 115 1860 500 4460 10 1 22954651 1421 -19.16 4.40 12 0.34 -323.00 1406.00 6730 20250225 -8.02 1775 20240617 248.73 6730 -8.02 20250225 5000 23.80 20250115 6730 -8.02 20250225 1775 248.73 20240617 0.00 N 127120 500 114 억 300416 N N 0 N 00 N
5 20250306 130802 57 100.00 KOSDAQ 일반서비스 N N N N N 6170 -30 5 -0.48 410042360 66307 53.64 6360 6480 6100 8060 4340 6200 6184.00 1.31 0 -4431 6373 6286 6173 6086 5973 6330 6130 115 1860 500 4460 10 1 22954651 1416 -19.10 4.39 12 0.29 -323.00 1406.00 6730 20250225 -8.32 1775 20240617 247.61 6730 -8.32 20250225 5000 23.40 20250115 6730 -8.32 20250225 1775 247.61 20240617 0.00 N 127120 500 114 억 300416 N N 0 N 00 N
6 20250306 120800 57 100.00 KOSDAQ 일반서비스 N N N N N 6210 10 2 0.16 328556740 53050 42.91 6360 6480 6140 8060 4340 6200 6193.34 1.31 0 -4452 6373 6286 6173 6086 5973 6330 6130 115 1860 500 4460 10 1 22954651 1425 -19.23 4.42 12 0.23 -323.00 1406.00 6730 20250225 -7.73 1775 20240617 249.86 6730 -7.73 20250225 5000 24.20 20250115 6730 -7.73 20250225 1775 249.86 20240617 0.00 N 127120 500 114 억 300416 N N 0 N 00 N
7 20250306 110757 57 100.00 KOSDAQ 일반서비스 N N N N N 6190 -10 5 -0.16 292542680 47237 38.21 6360 6480 6140 8060 4340 6200 6193.08 1.31 0 -7688 6373 6286 6173 6086 5973 6330 6130 115 1860 500 4460 10 1 22954651 1421 -19.16 4.40 12 0.21 -323.00 1406.00 6730 20250225 -8.02 1775 20240617 248.73 6730 -8.02 20250225 5000 23.80 20250115 6730 -8.02 20250225 1775 248.73 20240617 0.00 N 127120 500 114 억 300416 N N 0 N 00 N
8 20250306 100759 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 40 2 0.65 81895740 13155 10.64 6360 6480 6190 8060 4340 6200 6225.45 1.31 0 -2847 6373 6286 6173 6086 5973 6330 6130 115 1860 500 4460 10 1 22954651 1432 -19.32 4.44 12 0.06 -323.00 1406.00 6730 20250225 -7.28 1775 20240617 251.55 6730 -7.28 20250225 5000 24.80 20250115 6730 -7.28 20250225 1775 251.55 20240617 0.00 N 127120 500 114 억 300416 N N 0 N 00 N
9 20250306 090803 57 100.00 KOSDAQ 일반서비스 N N N N N 6250 50 2 0.81 35003470 5621 4.55 6360 6480 6200 8060 4340 6200 6227.27 1.31 0 -949 6373 6286 6173 6086 5973 6330 6130 115 1860 500 4460 10 1 22954651 1435 -19.35 4.45 12 0.02 -323.00 1406.00 6730 20250225 -7.13 1775 20240617 252.11 6730 -7.13 20250225 5000 25.00 20250115 6730 -7.13 20250225 1775 252.11 20240617 0.00 N 127120 500 114 억 300416 N N 0 N 00 N
10 20250305 160752 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 40 2 0.65 766002195 123614 102.19 6180 6260 6060 8000 4320 6160 6196.73 1.36 0 -12699 6513 6336 6133 5956 5753 6350 5970 115 1840 500 4430 10 1 22954651 1423 -19.20 4.41 12 0.54 -323.00 1406.00 6730 20250225 -7.88 1775 20240617 249.30 6730 -7.88 20250225 5000 24.00 20250115 6730 -7.88 20250225 1775 249.30 20240617 0.00 N 127120 500 114 억 312380 N N 0 N 00 N
11 20250305 150755 57 100.00 KOSDAQ 일반서비스 N N N N N 6230 70 2 1.14 731393595 118029 97.57 6180 6260 6060 8000 4320 6160 6196.73 1.36 0 -11887 6513 6336 6133 5956 5753 6350 5970 115 1840 500 4430 10 1 22954651 1430 -19.29 4.43 12 0.51 -323.00 1406.00 6730 20250225 -7.43 1775 20240617 250.99 6730 -7.43 20250225 5000 24.60 20250115 6730 -7.43 20250225 1775 250.99 20240617 0.00 N 127120 500 114 억 312380 N N 0 N 00 N
12 20250305 140754 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 100 2 1.62 524728005 84713 70.03 6180 6260 6060 8000 4320 6160 6194.19 1.36 0 -16593 6513 6336 6133 5956 5753 6350 5970 115 1840 500 4430 10 1 22954651 1437 -19.38 4.45 12 0.37 -323.00 1406.00 6730 20250225 -6.98 1775 20240617 252.68 6730 -6.98 20250225 5000 25.20 20250115 6730 -6.98 20250225 1775 252.68 20240617 0.00 N 127120 500 114 억 312380 N N 0 N 00 N