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
142760/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
20250306,160819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,3,2,0.23,71896781,55602,234.77,1287,1313,1271,1673,901,1287,1293.06,0.00,0,-2722,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,487,5.18,1.26,12,0.15,249.00,1022.00,4500,20240502,-71.33,999,20250203,29.13,1410,-8.51,20250206,999,29.13,20250203,4500,-71.33,20240502,999,29.13,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250306,150818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1291,4,2,0.31,68194667,52736,222.67,1287,1313,1271,1673,901,1287,1293.13,0.00,0,-3588,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,487,5.18,1.26,12,0.14,249.00,1022.00,4500,20240502,-71.31,999,20250203,29.23,1410,-8.44,20250206,999,29.23,20250203,4500,-71.31,20240502,999,29.23,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250306,140817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1291,4,2,0.31,64449443,49831,210.40,1287,1313,1271,1673,901,1287,1293.36,0.00,0,-3582,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,487,5.18,1.26,12,0.13,249.00,1022.00,4500,20240502,-71.31,999,20250203,29.23,1410,-8.44,20250206,999,29.23,20250203,4500,-71.31,20240502,999,29.23,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250306,130819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1285,-2,5,-0.16,58671427,45335,191.42,1287,1313,1271,1673,901,1287,1294.18,0.00,0,-3346,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,485,5.16,1.26,12,0.12,249.00,1022.00,4500,20240502,-71.44,999,20250203,28.63,1410,-8.87,20250206,999,28.63,20250203,4500,-71.44,20240502,999,28.63,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250306,120817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1287,0,3,0.00,39488942,30362,128.20,1287,1313,1271,1673,901,1287,1300.60,0.00,0,-1696,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,486,5.17,1.26,12,0.08,249.00,1022.00,4500,20240502,-71.40,999,20250203,28.83,1410,-8.72,20250206,999,28.83,20250203,4500,-71.40,20240502,999,28.83,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250306,110814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1286,-1,5,-0.08,37460900,28785,121.54,1287,1313,1271,1673,901,1287,1301.40,0.00,0,-1696,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,485,5.16,1.26,12,0.08,249.00,1022.00,4500,20240502,-71.42,999,20250203,28.73,1410,-8.79,20250206,999,28.73,20250203,4500,-71.42,20240502,999,28.73,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250306,100816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,23,2,1.79,29469135,22613,95.48,1287,1313,1271,1673,901,1287,1303.19,0.00,0,-2998,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,494,5.26,1.28,12,0.06,249.00,1022.00,4500,20240502,-70.89,999,20250203,31.13,1410,-7.09,20250206,999,31.13,20250203,4500,-70.89,20240502,999,31.13,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250306,090820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1271,-16,5,-1.24,10725295,8259,34.87,1287,1309,1271,1673,901,1287,1298.62,0.00,0,-881,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,480,5.10,1.24,12,0.02,249.00,1022.00,4500,20240502,-71.76,999,20250203,27.23,1410,-9.86,20250206,999,27.23,20250203,4500,-71.76,20240502,999,27.23,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N
20250305,160809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1287,32,2,2.55,29986107,23684,70.40,1255,1297,1255,1631,879,1255,1266.07,0.00,0,1815,1323,1289,1248,1214,1173,1306,1231,189,376,500,850,1,1,37734811,486,5.17,1.26,12,0.06,249.00,1022.00,4500,20240502,-71.40,999,20250203,28.83,1410,-8.72,20250206,999,28.83,20250203,4500,-71.40,20240502,999,28.83,20250203,0.37,N,142760,500,188 억,,0,N,N,0,N,00,N
20250305,150812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1289,34,2,2.71,28351064,22409,66.61,1255,1297,1255,1631,879,1255,1265.16,0.00,0,1620,1323,1289,1248,1214,1173,1306,1231,189,376,500,850,1,1,37734811,486,5.18,1.26,12,0.06,249.00,1022.00,4500,20240502,-71.36,999,20250203,29.03,1410,-8.58,20250206,999,29.03,20250203,4500,-71.36,20240502,999,29.03,20250203,0.37,N,142760,500,188 억,,0,N,N,0,N,00,N
20250305,140811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1295,40,2,3.19,27153871,21477,63.84,1255,1297,1255,1631,879,1255,1264.32,0.00,0,1385,1323,1289,1248,1214,1173,1306,1231,189,376,500,850,1,1,37734811,489,5.20,1.27,12,0.06,249.00,1022.00,4500,20240502,-71.22,999,20250203,29.63,1410,-8.16,20250206,999,29.63,20250203,4500,-71.22,20240502,999,29.63,20250203,0.37,N,142760,500,188 억,,0,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 160819 57 100.00 KOSDAQ 일반서비스 N N N N N 1290 3 2 0.23 71896781 55602 234.77 1287 1313 1271 1673 901 1287 1293.06 0.00 0 -2722 1321 1303 1279 1261 1237 1313 1271 189 386 500 870 1 1 37734811 487 5.18 1.26 12 0.15 249.00 1022.00 4500 20240502 -71.33 999 20250203 29.13 1410 -8.51 20250206 999 29.13 20250203 4500 -71.33 20240502 999 29.13 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
3 20250306 150818 57 100.00 KOSDAQ 일반서비스 N N N N N 1291 4 2 0.31 68194667 52736 222.67 1287 1313 1271 1673 901 1287 1293.13 0.00 0 -3588 1321 1303 1279 1261 1237 1313 1271 189 386 500 870 1 1 37734811 487 5.18 1.26 12 0.14 249.00 1022.00 4500 20240502 -71.31 999 20250203 29.23 1410 -8.44 20250206 999 29.23 20250203 4500 -71.31 20240502 999 29.23 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
4 20250306 140817 57 100.00 KOSDAQ 일반서비스 N N N N N 1291 4 2 0.31 64449443 49831 210.40 1287 1313 1271 1673 901 1287 1293.36 0.00 0 -3582 1321 1303 1279 1261 1237 1313 1271 189 386 500 870 1 1 37734811 487 5.18 1.26 12 0.13 249.00 1022.00 4500 20240502 -71.31 999 20250203 29.23 1410 -8.44 20250206 999 29.23 20250203 4500 -71.31 20240502 999 29.23 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
5 20250306 130819 57 100.00 KOSDAQ 일반서비스 N N N N N 1285 -2 5 -0.16 58671427 45335 191.42 1287 1313 1271 1673 901 1287 1294.18 0.00 0 -3346 1321 1303 1279 1261 1237 1313 1271 189 386 500 870 1 1 37734811 485 5.16 1.26 12 0.12 249.00 1022.00 4500 20240502 -71.44 999 20250203 28.63 1410 -8.87 20250206 999 28.63 20250203 4500 -71.44 20240502 999 28.63 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
6 20250306 120817 57 100.00 KOSDAQ 일반서비스 N N N N N 1287 0 3 0.00 39488942 30362 128.20 1287 1313 1271 1673 901 1287 1300.60 0.00 0 -1696 1321 1303 1279 1261 1237 1313 1271 189 386 500 870 1 1 37734811 486 5.17 1.26 12 0.08 249.00 1022.00 4500 20240502 -71.40 999 20250203 28.83 1410 -8.72 20250206 999 28.83 20250203 4500 -71.40 20240502 999 28.83 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
7 20250306 110814 57 100.00 KOSDAQ 일반서비스 N N N N N 1286 -1 5 -0.08 37460900 28785 121.54 1287 1313 1271 1673 901 1287 1301.40 0.00 0 -1696 1321 1303 1279 1261 1237 1313 1271 189 386 500 870 1 1 37734811 485 5.16 1.26 12 0.08 249.00 1022.00 4500 20240502 -71.42 999 20250203 28.73 1410 -8.79 20250206 999 28.73 20250203 4500 -71.42 20240502 999 28.73 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
8 20250306 100816 57 100.00 KOSDAQ 일반서비스 N N N N N 1310 23 2 1.79 29469135 22613 95.48 1287 1313 1271 1673 901 1287 1303.19 0.00 0 -2998 1321 1303 1279 1261 1237 1313 1271 189 386 500 870 1 1 37734811 494 5.26 1.28 12 0.06 249.00 1022.00 4500 20240502 -70.89 999 20250203 31.13 1410 -7.09 20250206 999 31.13 20250203 4500 -70.89 20240502 999 31.13 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
9 20250306 090820 57 100.00 KOSDAQ 일반서비스 N N N N N 1271 -16 5 -1.24 10725295 8259 34.87 1287 1309 1271 1673 901 1287 1298.62 0.00 0 -881 1321 1303 1279 1261 1237 1313 1271 189 386 500 870 1 1 37734811 480 5.10 1.24 12 0.02 249.00 1022.00 4500 20240502 -71.76 999 20250203 27.23 1410 -9.86 20250206 999 27.23 20250203 4500 -71.76 20240502 999 27.23 20250203 0.38 N 142760 500 188 억 0 N N 0 N 00 N
10 20250305 160809 57 100.00 KOSDAQ 일반서비스 N N N N N 1287 32 2 2.55 29986107 23684 70.40 1255 1297 1255 1631 879 1255 1266.07 0.00 0 1815 1323 1289 1248 1214 1173 1306 1231 189 376 500 850 1 1 37734811 486 5.17 1.26 12 0.06 249.00 1022.00 4500 20240502 -71.40 999 20250203 28.83 1410 -8.72 20250206 999 28.83 20250203 4500 -71.40 20240502 999 28.83 20250203 0.37 N 142760 500 188 억 0 N N 0 N 00 N
11 20250305 150812 57 100.00 KOSDAQ 일반서비스 N N N N N 1289 34 2 2.71 28351064 22409 66.61 1255 1297 1255 1631 879 1255 1265.16 0.00 0 1620 1323 1289 1248 1214 1173 1306 1231 189 376 500 850 1 1 37734811 486 5.18 1.26 12 0.06 249.00 1022.00 4500 20240502 -71.36 999 20250203 29.03 1410 -8.58 20250206 999 29.03 20250203 4500 -71.36 20240502 999 29.03 20250203 0.37 N 142760 500 188 억 0 N N 0 N 00 N
12 20250305 140811 57 100.00 KOSDAQ 일반서비스 N N N N N 1295 40 2 3.19 27153871 21477 63.84 1255 1297 1255 1631 879 1255 1264.32 0.00 0 1385 1323 1289 1248 1214 1173 1306 1231 189 376 500 850 1 1 37734811 489 5.20 1.27 12 0.06 249.00 1022.00 4500 20240502 -71.22 999 20250203 29.63 1410 -8.16 20250206 999 29.63 20250203 4500 -71.22 20240502 999 29.63 20250203 0.37 N 142760 500 188 억 0 N N 0 N 00 N