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
133750/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
20250306,160808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-20,5,-0.89,61706240,27905,37.69,2235,2240,2200,2905,1565,2235,2211.30,1.77,0,-12540,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,518,-16.17,0.83,12,0.12,-137.00,2659.00,3555,20240305,-37.69,1647,20240805,34.49,2265,-2.21,20250120,1971,12.38,20250203,3320,-33.28,20240306,1647,34.49,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N
20250306,150807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-20,5,-0.89,51836060,23429,31.64,2235,2240,2200,2905,1565,2235,2212.47,1.77,0,-11820,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,518,-16.17,0.83,12,0.10,-137.00,2659.00,3555,20240305,-37.69,1647,20240805,34.49,2265,-2.21,20250120,1971,12.38,20250203,3320,-33.28,20240306,1647,34.49,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N
20250306,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-25,5,-1.12,38573915,17424,23.53,2235,2240,2200,2905,1565,2235,2213.84,1.77,0,-8265,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,517,-16.13,0.83,12,0.07,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,-2.43,20250120,1971,12.13,20250203,3320,-33.43,20240306,1647,34.18,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N
20250306,130808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-30,5,-1.34,34805430,15715,21.22,2235,2240,2205,2905,1565,2235,2214.79,1.77,0,-7802,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,516,-16.09,0.83,12,0.07,-137.00,2659.00,3555,20240305,-37.97,1647,20240805,33.88,2265,-2.65,20250120,1971,11.87,20250203,3320,-33.58,20240306,1647,33.88,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N
20250306,120806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-30,5,-1.34,31360110,14153,19.11,2235,2240,2205,2905,1565,2235,2215.79,1.77,0,-6372,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,516,-16.09,0.83,12,0.06,-137.00,2659.00,3555,20240305,-37.97,1647,20240805,33.88,2265,-2.65,20250120,1971,11.87,20250203,3320,-33.58,20240306,1647,33.88,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N
20250306,110803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-15,5,-0.67,18640765,8401,11.35,2235,2240,2205,2905,1565,2235,2218.87,1.77,0,-3894,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,520,-16.20,0.83,12,0.04,-137.00,2659.00,3555,20240305,-37.55,1647,20240805,34.79,2265,-1.99,20250120,1971,12.63,20250203,3320,-33.13,20240306,1647,34.79,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N
20250306,100806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-15,5,-0.67,13823535,6226,8.41,2235,2240,2205,2905,1565,2235,2220.29,1.77,0,-3598,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,520,-16.20,0.83,12,0.03,-137.00,2659.00,3555,20240305,-37.55,1647,20240805,34.79,2265,-1.99,20250120,1971,12.63,20250203,3320,-33.13,20240306,1647,34.79,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N
20250306,090810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,5,2,0.22,2622915,1176,1.59,2235,2240,2220,2905,1565,2235,2230.37,1.77,0,-708,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,524,-16.35,0.84,12,0.01,-137.00,2659.00,3555,20240305,-36.99,1647,20240805,36.00,2265,-1.10,20250120,1971,13.65,20250203,3320,-32.53,20240306,1647,36.00,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N
20250305,160758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,75,2,3.47,163644710,74041,127.69,2145,2240,2145,2805,1515,2160,2210.02,1.74,0,5792,2220,2190,2155,2125,2090,2172,2107,117,645,500,1380,5,1,23407077,523,-16.31,0.84,12,0.32,-137.00,2659.00,3555,20240305,-37.13,1647,20240805,35.70,2265,-1.32,20250120,1971,13.39,20250203,3555,-37.13,20240305,1647,35.70,20240805,4.00,N,133750,500,117 억,,407946,N,N,0,N,00,N
20250305,150801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,75,2,3.47,118149270,53457,92.19,2145,2240,2145,2805,1515,2160,2210.17,1.74,0,5975,2220,2190,2155,2125,2090,2172,2107,117,645,500,1380,5,1,23407077,523,-16.31,0.84,12,0.23,-137.00,2659.00,3555,20240305,-37.13,1647,20240805,35.70,2265,-1.32,20250120,1971,13.39,20250203,3555,-37.13,20240305,1647,35.70,20240805,4.00,N,133750,500,117 억,,407946,N,N,0,N,00,N
20250305,140800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,65,2,3.01,77887865,35417,61.08,2145,2225,2145,2805,1515,2160,2199.17,1.74,0,1074,2220,2190,2155,2125,2090,2172,2107,117,645,500,1380,5,1,23407077,521,-16.24,0.84,12,0.15,-137.00,2659.00,3555,20240305,-37.41,1647,20240805,35.09,2265,-1.77,20250120,1971,12.89,20250203,3555,-37.41,20240305,1647,35.09,20240805,4.00,N,133750,500,117 억,,407946,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 160808 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -20 5 -0.89 61706240 27905 37.69 2235 2240 2200 2905 1565 2235 2211.30 1.77 0 -12540 2301 2267 2206 2172 2111 2285 2190 117 670 500 1430 5 1 23407077 518 -16.17 0.83 12 0.12 -137.00 2659.00 3555 20240305 -37.69 1647 20240805 34.49 2265 -2.21 20250120 1971 12.38 20250203 3320 -33.28 20240306 1647 34.49 20240805 4.02 N 133750 500 117 억 413211 N N 0 N 00 N
3 20250306 150807 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -20 5 -0.89 51836060 23429 31.64 2235 2240 2200 2905 1565 2235 2212.47 1.77 0 -11820 2301 2267 2206 2172 2111 2285 2190 117 670 500 1430 5 1 23407077 518 -16.17 0.83 12 0.10 -137.00 2659.00 3555 20240305 -37.69 1647 20240805 34.49 2265 -2.21 20250120 1971 12.38 20250203 3320 -33.28 20240306 1647 34.49 20240805 4.02 N 133750 500 117 억 413211 N N 0 N 00 N
4 20250306 140806 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -25 5 -1.12 38573915 17424 23.53 2235 2240 2200 2905 1565 2235 2213.84 1.77 0 -8265 2301 2267 2206 2172 2111 2285 2190 117 670 500 1430 5 1 23407077 517 -16.13 0.83 12 0.07 -137.00 2659.00 3555 20240305 -37.83 1647 20240805 34.18 2265 -2.43 20250120 1971 12.13 20250203 3320 -33.43 20240306 1647 34.18 20240805 4.02 N 133750 500 117 억 413211 N N 0 N 00 N
5 20250306 130808 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 -30 5 -1.34 34805430 15715 21.22 2235 2240 2205 2905 1565 2235 2214.79 1.77 0 -7802 2301 2267 2206 2172 2111 2285 2190 117 670 500 1430 5 1 23407077 516 -16.09 0.83 12 0.07 -137.00 2659.00 3555 20240305 -37.97 1647 20240805 33.88 2265 -2.65 20250120 1971 11.87 20250203 3320 -33.58 20240306 1647 33.88 20240805 4.02 N 133750 500 117 억 413211 N N 0 N 00 N
6 20250306 120806 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 -30 5 -1.34 31360110 14153 19.11 2235 2240 2205 2905 1565 2235 2215.79 1.77 0 -6372 2301 2267 2206 2172 2111 2285 2190 117 670 500 1430 5 1 23407077 516 -16.09 0.83 12 0.06 -137.00 2659.00 3555 20240305 -37.97 1647 20240805 33.88 2265 -2.65 20250120 1971 11.87 20250203 3320 -33.58 20240306 1647 33.88 20240805 4.02 N 133750 500 117 억 413211 N N 0 N 00 N
7 20250306 110803 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -15 5 -0.67 18640765 8401 11.35 2235 2240 2205 2905 1565 2235 2218.87 1.77 0 -3894 2301 2267 2206 2172 2111 2285 2190 117 670 500 1430 5 1 23407077 520 -16.20 0.83 12 0.04 -137.00 2659.00 3555 20240305 -37.55 1647 20240805 34.79 2265 -1.99 20250120 1971 12.63 20250203 3320 -33.13 20240306 1647 34.79 20240805 4.02 N 133750 500 117 억 413211 N N 0 N 00 N
8 20250306 100806 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -15 5 -0.67 13823535 6226 8.41 2235 2240 2205 2905 1565 2235 2220.29 1.77 0 -3598 2301 2267 2206 2172 2111 2285 2190 117 670 500 1430 5 1 23407077 520 -16.20 0.83 12 0.03 -137.00 2659.00 3555 20240305 -37.55 1647 20240805 34.79 2265 -1.99 20250120 1971 12.63 20250203 3320 -33.13 20240306 1647 34.79 20240805 4.02 N 133750 500 117 억 413211 N N 0 N 00 N
9 20250306 090810 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 5 2 0.22 2622915 1176 1.59 2235 2240 2220 2905 1565 2235 2230.37 1.77 0 -708 2301 2267 2206 2172 2111 2285 2190 117 670 500 1430 5 1 23407077 524 -16.35 0.84 12 0.01 -137.00 2659.00 3555 20240305 -36.99 1647 20240805 36.00 2265 -1.10 20250120 1971 13.65 20250203 3320 -32.53 20240306 1647 36.00 20240805 4.02 N 133750 500 117 억 413211 N N 0 N 00 N
10 20250305 160758 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 75 2 3.47 163644710 74041 127.69 2145 2240 2145 2805 1515 2160 2210.02 1.74 0 5792 2220 2190 2155 2125 2090 2172 2107 117 645 500 1380 5 1 23407077 523 -16.31 0.84 12 0.32 -137.00 2659.00 3555 20240305 -37.13 1647 20240805 35.70 2265 -1.32 20250120 1971 13.39 20250203 3555 -37.13 20240305 1647 35.70 20240805 4.00 N 133750 500 117 억 407946 N N 0 N 00 N
11 20250305 150801 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 75 2 3.47 118149270 53457 92.19 2145 2240 2145 2805 1515 2160 2210.17 1.74 0 5975 2220 2190 2155 2125 2090 2172 2107 117 645 500 1380 5 1 23407077 523 -16.31 0.84 12 0.23 -137.00 2659.00 3555 20240305 -37.13 1647 20240805 35.70 2265 -1.32 20250120 1971 13.39 20250203 3555 -37.13 20240305 1647 35.70 20240805 4.00 N 133750 500 117 억 407946 N N 0 N 00 N
12 20250305 140800 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 65 2 3.01 77887865 35417 61.08 2145 2225 2145 2805 1515 2160 2199.17 1.74 0 1074 2220 2190 2155 2125 2090 2172 2107 117 645 500 1380 5 1 23407077 521 -16.24 0.84 12 0.15 -137.00 2659.00 3555 20240305 -37.41 1647 20240805 35.09 2265 -1.77 20250120 1971 12.89 20250203 3555 -37.41 20240305 1647 35.09 20240805 4.00 N 133750 500 117 억 407946 N N 0 N 00 N