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
154030/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
20250306,160828,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1818,26,2,1.45,182970384,103245,293.62,1800,1837,1697,2325,1255,1792,1772.15,0.31,0,-267,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,219,-34.30,0.96,09,0.86,-53.00,1898.00,3105,20240904,-41.45,1697,20250306,7.13,2405,-24.41,20250114,1697,7.13,20250306,3105,-41.45,20240904,1697,7.13,20250306,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N
20250306,150827,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1741,-51,5,-2.85,155662871,88027,250.34,1800,1837,1697,2325,1255,1792,1768.35,0.31,0,2436,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,210,-32.85,0.92,09,0.73,-53.00,1898.00,3105,20240904,-43.93,1697,20250306,2.59,2405,-27.61,20250114,1697,2.59,20250306,3105,-43.93,20240904,1697,2.59,20250306,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N
20250306,140826,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1734,-58,5,-3.24,128374964,72321,205.67,1800,1837,1697,2325,1255,1792,1775.07,0.31,0,2311,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,209,-32.72,0.91,09,0.60,-53.00,1898.00,3105,20240904,-44.15,1697,20250306,2.18,2405,-27.90,20250114,1697,2.18,20250306,3105,-44.15,20240904,1697,2.18,20250306,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N
20250306,130827,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1796,4,2,0.22,56195387,31215,88.77,1800,1837,1789,2325,1255,1792,1800.27,0.31,0,-665,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,217,-33.89,0.95,09,0.26,-53.00,1898.00,3105,20240904,-42.16,1760,20250304,2.05,2405,-25.32,20250114,1760,2.05,20250304,3105,-42.16,20240904,1760,2.05,20250304,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N
20250306,120826,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1791,-1,5,-0.06,55946712,31077,88.38,1800,1837,1789,2325,1255,1792,1800.26,0.31,0,-663,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,216,-33.79,0.94,09,0.26,-53.00,1898.00,3105,20240904,-42.32,1760,20250304,1.76,2405,-25.53,20250114,1760,1.76,20250304,3105,-42.32,20240904,1760,1.76,20250304,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N
20250306,110823,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1793,1,2,0.06,45291550,25148,71.52,1800,1837,1789,2325,1255,1792,1801.00,0.31,0,550,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,216,-33.83,0.94,09,0.21,-53.00,1898.00,3105,20240904,-42.25,1760,20250304,1.88,2405,-25.45,20250114,1760,1.88,20250304,3105,-42.25,20240904,1760,1.88,20250304,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N
20250306,100825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1799,7,2,0.39,14152205,7881,22.41,1800,1805,1789,2325,1255,1792,1795.74,0.31,0,180,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,217,-33.94,0.95,09,0.07,-53.00,1898.00,3105,20240904,-42.06,1760,20250304,2.22,2405,-25.20,20250114,1760,2.22,20250304,3105,-42.06,20240904,1760,2.22,20250304,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N
20250306,090829,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1800,8,2,0.45,3371170,1872,5.32,1800,1802,1800,2325,1255,1792,1800.84,0.31,0,-16,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,217,-33.96,0.95,09,0.02,-53.00,1898.00,3105,20240904,-42.03,1760,20250304,2.27,2405,-25.16,20250114,1760,2.27,20250304,3105,-42.03,20240904,1760,2.27,20250304,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N
20250305,160817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1792,2,2,0.11,63173680,35163,102.42,1774,1814,1774,2325,1253,1790,1796.60,0.28,0,3515,1843,1816,1788,1761,1733,1802,1747,60,535,500,1280,1,1,12061867,216,-33.81,0.94,09,0.29,-53.00,1898.00,3105,20240904,-42.29,1760,20250304,1.82,2405,-25.49,20250114,1760,1.82,20250304,3105,-42.29,20240904,1760,1.82,20250304,0.14,N,154030,500,60 억,,33885,N,N,0,N,00,N
20250305,150821,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1799,9,2,0.50,61802495,34400,100.20,1774,1814,1774,2325,1253,1790,1796.58,0.28,0,4038,1843,1816,1788,1761,1733,1802,1747,60,535,500,1280,1,1,12061867,217,-33.94,0.95,09,0.29,-53.00,1898.00,3105,20240904,-42.06,1760,20250304,2.22,2405,-25.20,20250114,1760,2.22,20250304,3105,-42.06,20240904,1760,2.22,20250304,0.14,N,154030,500,60 억,,33885,N,N,0,N,00,N
20250305,140820,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1790,0,3,0.00,55238834,30741,89.54,1774,1814,1774,2325,1253,1790,1796.91,0.28,0,3498,1843,1816,1788,1761,1733,1802,1747,60,535,500,1280,1,1,12061867,216,-33.77,0.94,09,0.25,-53.00,1898.00,3105,20240904,-42.35,1760,20250304,1.70,2405,-25.57,20250114,1760,1.70,20250304,3105,-42.35,20240904,1760,1.70,20250304,0.14,N,154030,500,60 억,,33885,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 160828 57 100.00 KOSDAQ 신저가 N N N N N 1818 26 2 1.45 182970384 103245 293.62 1800 1837 1697 2325 1255 1792 1772.15 0.31 0 -267 1833 1812 1793 1772 1753 1823 1783 60 533 500 1290 1 1 12061867 219 -34.30 0.96 09 0.86 -53.00 1898.00 3105 20240904 -41.45 1697 20250306 7.13 2405 -24.41 20250114 1697 7.13 20250306 3105 -41.45 20240904 1697 7.13 20250306 0.14 N 154030 500 60 억 37400 N N 0 N 00 N
3 20250306 150827 57 100.00 KOSDAQ 신저가 N N N N N 1741 -51 5 -2.85 155662871 88027 250.34 1800 1837 1697 2325 1255 1792 1768.35 0.31 0 2436 1833 1812 1793 1772 1753 1823 1783 60 533 500 1290 1 1 12061867 210 -32.85 0.92 09 0.73 -53.00 1898.00 3105 20240904 -43.93 1697 20250306 2.59 2405 -27.61 20250114 1697 2.59 20250306 3105 -43.93 20240904 1697 2.59 20250306 0.14 N 154030 500 60 억 37400 N N 0 N 00 N
4 20250306 140826 57 100.00 KOSDAQ 신저가 N N N N N 1734 -58 5 -3.24 128374964 72321 205.67 1800 1837 1697 2325 1255 1792 1775.07 0.31 0 2311 1833 1812 1793 1772 1753 1823 1783 60 533 500 1290 1 1 12061867 209 -32.72 0.91 09 0.60 -53.00 1898.00 3105 20240904 -44.15 1697 20250306 2.18 2405 -27.90 20250114 1697 2.18 20250306 3105 -44.15 20240904 1697 2.18 20250306 0.14 N 154030 500 60 억 37400 N N 0 N 00 N
5 20250306 130827 57 100.00 KOSDAQ N N N N N 1796 4 2 0.22 56195387 31215 88.77 1800 1837 1789 2325 1255 1792 1800.27 0.31 0 -665 1833 1812 1793 1772 1753 1823 1783 60 533 500 1290 1 1 12061867 217 -33.89 0.95 09 0.26 -53.00 1898.00 3105 20240904 -42.16 1760 20250304 2.05 2405 -25.32 20250114 1760 2.05 20250304 3105 -42.16 20240904 1760 2.05 20250304 0.14 N 154030 500 60 억 37400 N N 0 N 00 N
6 20250306 120826 57 100.00 KOSDAQ N N N N N 1791 -1 5 -0.06 55946712 31077 88.38 1800 1837 1789 2325 1255 1792 1800.26 0.31 0 -663 1833 1812 1793 1772 1753 1823 1783 60 533 500 1290 1 1 12061867 216 -33.79 0.94 09 0.26 -53.00 1898.00 3105 20240904 -42.32 1760 20250304 1.76 2405 -25.53 20250114 1760 1.76 20250304 3105 -42.32 20240904 1760 1.76 20250304 0.14 N 154030 500 60 억 37400 N N 0 N 00 N
7 20250306 110823 57 100.00 KOSDAQ N N N N N 1793 1 2 0.06 45291550 25148 71.52 1800 1837 1789 2325 1255 1792 1801.00 0.31 0 550 1833 1812 1793 1772 1753 1823 1783 60 533 500 1290 1 1 12061867 216 -33.83 0.94 09 0.21 -53.00 1898.00 3105 20240904 -42.25 1760 20250304 1.88 2405 -25.45 20250114 1760 1.88 20250304 3105 -42.25 20240904 1760 1.88 20250304 0.14 N 154030 500 60 억 37400 N N 0 N 00 N
8 20250306 100825 57 100.00 KOSDAQ N N N N N 1799 7 2 0.39 14152205 7881 22.41 1800 1805 1789 2325 1255 1792 1795.74 0.31 0 180 1833 1812 1793 1772 1753 1823 1783 60 533 500 1290 1 1 12061867 217 -33.94 0.95 09 0.07 -53.00 1898.00 3105 20240904 -42.06 1760 20250304 2.22 2405 -25.20 20250114 1760 2.22 20250304 3105 -42.06 20240904 1760 2.22 20250304 0.14 N 154030 500 60 억 37400 N N 0 N 00 N
9 20250306 090829 57 100.00 KOSDAQ N N N N N 1800 8 2 0.45 3371170 1872 5.32 1800 1802 1800 2325 1255 1792 1800.84 0.31 0 -16 1833 1812 1793 1772 1753 1823 1783 60 533 500 1290 1 1 12061867 217 -33.96 0.95 09 0.02 -53.00 1898.00 3105 20240904 -42.03 1760 20250304 2.27 2405 -25.16 20250114 1760 2.27 20250304 3105 -42.03 20240904 1760 2.27 20250304 0.14 N 154030 500 60 억 37400 N N 0 N 00 N
10 20250305 160817 57 100.00 KOSDAQ N N N N N 1792 2 2 0.11 63173680 35163 102.42 1774 1814 1774 2325 1253 1790 1796.60 0.28 0 3515 1843 1816 1788 1761 1733 1802 1747 60 535 500 1280 1 1 12061867 216 -33.81 0.94 09 0.29 -53.00 1898.00 3105 20240904 -42.29 1760 20250304 1.82 2405 -25.49 20250114 1760 1.82 20250304 3105 -42.29 20240904 1760 1.82 20250304 0.14 N 154030 500 60 억 33885 N N 0 N 00 N
11 20250305 150821 57 100.00 KOSDAQ N N N N N 1799 9 2 0.50 61802495 34400 100.20 1774 1814 1774 2325 1253 1790 1796.58 0.28 0 4038 1843 1816 1788 1761 1733 1802 1747 60 535 500 1280 1 1 12061867 217 -33.94 0.95 09 0.29 -53.00 1898.00 3105 20240904 -42.06 1760 20250304 2.22 2405 -25.20 20250114 1760 2.22 20250304 3105 -42.06 20240904 1760 2.22 20250304 0.14 N 154030 500 60 억 33885 N N 0 N 00 N
12 20250305 140820 57 100.00 KOSDAQ N N N N N 1790 0 3 0.00 55238834 30741 89.54 1774 1814 1774 2325 1253 1790 1796.91 0.28 0 3498 1843 1816 1788 1761 1733 1802 1747 60 535 500 1280 1 1 12061867 216 -33.77 0.94 09 0.25 -53.00 1898.00 3105 20240904 -42.35 1760 20250304 1.70 2405 -25.57 20250114 1760 1.70 20250304 3105 -42.35 20240904 1760 1.70 20250304 0.14 N 154030 500 60 억 33885 N N 0 N 00 N