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
178780/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
20250306,160841,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3190,-55,5,-1.69,119656643,37660,46.81,3235,3235,3145,4215,2275,3245,3176.56,0.69,0,-959,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,553,-6.00,3.33,12,0.22,-532.00,959.00,4750,20240222,-32.84,2950,20250124,8.14,4750,-32.84,20250102,2950,8.14,20250124,8650,-63.12,20240306,2950,8.14,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N
20250306,150840,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3210,-35,5,-1.08,100071838,31524,39.18,3235,3235,3145,4215,2275,3245,3174.47,0.69,0,-780,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,557,-6.03,3.35,12,0.18,-532.00,959.00,4750,20240222,-32.42,2950,20250124,8.81,4750,-32.42,20250102,2950,8.81,20250124,8650,-62.89,20240306,2950,8.81,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N
20250306,140839,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,-45,5,-1.39,88183118,27810,34.56,3235,3235,3145,4215,2275,3245,3170.91,0.69,0,-528,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,555,-6.02,3.34,12,0.16,-532.00,959.00,4750,20240222,-32.63,2950,20250124,8.47,4750,-32.63,20250102,2950,8.47,20250124,8650,-63.01,20240306,2950,8.47,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N
20250306,130841,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3205,-40,5,-1.23,87933328,27732,34.47,3235,3235,3145,4215,2275,3245,3170.83,0.69,0,-509,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,556,-6.02,3.34,12,0.16,-532.00,959.00,4750,20240222,-32.53,2950,20250124,8.64,4750,-32.53,20250102,2950,8.64,20250124,8650,-62.95,20240306,2950,8.64,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N
20250306,120839,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,-65,5,-2.00,79785650,25171,31.28,3235,3235,3145,4215,2275,3245,3169.74,0.69,0,-41,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,552,-5.98,3.32,12,0.15,-532.00,959.00,4750,20240222,-33.05,2950,20250124,7.80,4750,-33.05,20250102,2950,7.80,20250124,8650,-63.24,20240306,2950,7.80,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N
20250306,110836,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,-65,5,-2.00,78753875,24846,30.88,3235,3235,3145,4215,2275,3245,3169.68,0.69,0,106,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,552,-5.98,3.32,12,0.14,-532.00,959.00,4750,20240222,-33.05,2950,20250124,7.80,4750,-33.05,20250102,2950,7.80,20250124,8650,-63.24,20240306,2950,7.80,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N
20250306,100839,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3155,-90,5,-2.77,75302590,23759,29.53,3235,3235,3145,4215,2275,3245,3169.43,0.69,0,317,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,547,-5.93,3.29,12,0.14,-532.00,959.00,4750,20240222,-33.58,2950,20250124,6.95,4750,-33.58,20250102,2950,6.95,20250124,8650,-63.53,20240306,2950,6.95,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N
20250306,090842,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,-65,5,-2.00,2627205,822,1.02,3235,3235,3180,4215,2275,3245,3196.11,0.69,0,46,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,552,-5.98,3.32,12,0.00,-532.00,959.00,4750,20240222,-33.05,2950,20250124,7.80,4750,-33.05,20250102,2950,7.80,20250124,8650,-63.24,20240306,2950,7.80,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N
20250305,160830,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,-80,5,-2.41,258154180,80455,541.17,3365,3365,3010,4320,2330,3325,3208.68,0.69,0,-352,3461,3392,3326,3257,3191,3427,3292,87,995,500,0,5,1,17349195,563,-6.10,3.38,12,0.46,-532.00,959.00,4750,20240221,-31.68,2950,20250124,10.00,4750,-31.68,20250102,2950,10.00,20250124,8650,-62.49,20240305,2950,10.00,20250124,0.00,N,178780,500,86 억,,119157,N,N,0,N,00,N
20250305,150834,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,-90,5,-2.71,238623180,74437,500.69,3365,3365,3010,4320,2330,3325,3205.71,0.69,0,405,3461,3392,3326,3257,3191,3427,3292,87,995,500,0,5,1,17349195,561,-6.08,3.37,12,0.43,-532.00,959.00,4750,20240221,-31.89,2950,20250124,9.66,4750,-31.89,20250102,2950,9.66,20250124,8650,-62.60,20240305,2950,9.66,20250124,0.00,N,178780,500,86 억,,119157,N,N,0,N,00,N
20250305,140833,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,-75,5,-2.26,172232765,53574,360.36,3365,3365,3010,4320,2330,3325,3214.86,0.69,0,-25,3461,3392,3326,3257,3191,3427,3292,87,995,500,0,5,1,17349195,564,-6.11,3.39,12,0.31,-532.00,959.00,4750,20240221,-31.58,2950,20250124,10.17,4750,-31.58,20250102,2950,10.17,20250124,8650,-62.43,20240305,2950,10.17,20250124,0.00,N,178780,500,86 억,,119157,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 160841 51 100.00 KOSDAQ 유통 N N N N N 3190 -55 5 -1.69 119656643 37660 46.81 3235 3235 3145 4215 2275 3245 3176.56 0.69 0 -959 3561 3402 3206 3047 2851 3305 2950 87 970 500 0 5 1 17349195 553 -6.00 3.33 12 0.22 -532.00 959.00 4750 20240222 -32.84 2950 20250124 8.14 4750 -32.84 20250102 2950 8.14 20250124 8650 -63.12 20240306 2950 8.14 20250124 0.00 N 178780 500 86 억 119125 N N 0 N 00 N
3 20250306 150840 51 100.00 KOSDAQ 유통 N N N N N 3210 -35 5 -1.08 100071838 31524 39.18 3235 3235 3145 4215 2275 3245 3174.47 0.69 0 -780 3561 3402 3206 3047 2851 3305 2950 87 970 500 0 5 1 17349195 557 -6.03 3.35 12 0.18 -532.00 959.00 4750 20240222 -32.42 2950 20250124 8.81 4750 -32.42 20250102 2950 8.81 20250124 8650 -62.89 20240306 2950 8.81 20250124 0.00 N 178780 500 86 억 119125 N N 0 N 00 N
4 20250306 140839 51 100.00 KOSDAQ 유통 N N N N N 3200 -45 5 -1.39 88183118 27810 34.56 3235 3235 3145 4215 2275 3245 3170.91 0.69 0 -528 3561 3402 3206 3047 2851 3305 2950 87 970 500 0 5 1 17349195 555 -6.02 3.34 12 0.16 -532.00 959.00 4750 20240222 -32.63 2950 20250124 8.47 4750 -32.63 20250102 2950 8.47 20250124 8650 -63.01 20240306 2950 8.47 20250124 0.00 N 178780 500 86 억 119125 N N 0 N 00 N
5 20250306 130841 51 100.00 KOSDAQ 유통 N N N N N 3205 -40 5 -1.23 87933328 27732 34.47 3235 3235 3145 4215 2275 3245 3170.83 0.69 0 -509 3561 3402 3206 3047 2851 3305 2950 87 970 500 0 5 1 17349195 556 -6.02 3.34 12 0.16 -532.00 959.00 4750 20240222 -32.53 2950 20250124 8.64 4750 -32.53 20250102 2950 8.64 20250124 8650 -62.95 20240306 2950 8.64 20250124 0.00 N 178780 500 86 억 119125 N N 0 N 00 N
6 20250306 120839 51 100.00 KOSDAQ 유통 N N N N N 3180 -65 5 -2.00 79785650 25171 31.28 3235 3235 3145 4215 2275 3245 3169.74 0.69 0 -41 3561 3402 3206 3047 2851 3305 2950 87 970 500 0 5 1 17349195 552 -5.98 3.32 12 0.15 -532.00 959.00 4750 20240222 -33.05 2950 20250124 7.80 4750 -33.05 20250102 2950 7.80 20250124 8650 -63.24 20240306 2950 7.80 20250124 0.00 N 178780 500 86 억 119125 N N 0 N 00 N
7 20250306 110836 51 100.00 KOSDAQ 유통 N N N N N 3180 -65 5 -2.00 78753875 24846 30.88 3235 3235 3145 4215 2275 3245 3169.68 0.69 0 106 3561 3402 3206 3047 2851 3305 2950 87 970 500 0 5 1 17349195 552 -5.98 3.32 12 0.14 -532.00 959.00 4750 20240222 -33.05 2950 20250124 7.80 4750 -33.05 20250102 2950 7.80 20250124 8650 -63.24 20240306 2950 7.80 20250124 0.00 N 178780 500 86 억 119125 N N 0 N 00 N
8 20250306 100839 51 100.00 KOSDAQ 유통 N N N N N 3155 -90 5 -2.77 75302590 23759 29.53 3235 3235 3145 4215 2275 3245 3169.43 0.69 0 317 3561 3402 3206 3047 2851 3305 2950 87 970 500 0 5 1 17349195 547 -5.93 3.29 12 0.14 -532.00 959.00 4750 20240222 -33.58 2950 20250124 6.95 4750 -33.58 20250102 2950 6.95 20250124 8650 -63.53 20240306 2950 6.95 20250124 0.00 N 178780 500 86 억 119125 N N 0 N 00 N
9 20250306 090842 51 100.00 KOSDAQ 유통 N N N N N 3180 -65 5 -2.00 2627205 822 1.02 3235 3235 3180 4215 2275 3245 3196.11 0.69 0 46 3561 3402 3206 3047 2851 3305 2950 87 970 500 0 5 1 17349195 552 -5.98 3.32 12 0.00 -532.00 959.00 4750 20240222 -33.05 2950 20250124 7.80 4750 -33.05 20250102 2950 7.80 20250124 8650 -63.24 20240306 2950 7.80 20250124 0.00 N 178780 500 86 억 119125 N N 0 N 00 N
10 20250305 160830 51 100.00 KOSDAQ 유통 N N N N N 3245 -80 5 -2.41 258154180 80455 541.17 3365 3365 3010 4320 2330 3325 3208.68 0.69 0 -352 3461 3392 3326 3257 3191 3427 3292 87 995 500 0 5 1 17349195 563 -6.10 3.38 12 0.46 -532.00 959.00 4750 20240221 -31.68 2950 20250124 10.00 4750 -31.68 20250102 2950 10.00 20250124 8650 -62.49 20240305 2950 10.00 20250124 0.00 N 178780 500 86 억 119157 N N 0 N 00 N
11 20250305 150834 51 100.00 KOSDAQ 유통 N N N N N 3235 -90 5 -2.71 238623180 74437 500.69 3365 3365 3010 4320 2330 3325 3205.71 0.69 0 405 3461 3392 3326 3257 3191 3427 3292 87 995 500 0 5 1 17349195 561 -6.08 3.37 12 0.43 -532.00 959.00 4750 20240221 -31.89 2950 20250124 9.66 4750 -31.89 20250102 2950 9.66 20250124 8650 -62.60 20240305 2950 9.66 20250124 0.00 N 178780 500 86 억 119157 N N 0 N 00 N
12 20250305 140833 51 100.00 KOSDAQ 유통 N N N N N 3250 -75 5 -2.26 172232765 53574 360.36 3365 3365 3010 4320 2330 3325 3214.86 0.69 0 -25 3461 3392 3326 3257 3191 3427 3292 87 995 500 0 5 1 17349195 564 -6.11 3.39 12 0.31 -532.00 959.00 4750 20240221 -31.58 2950 20250124 10.17 4750 -31.58 20250102 2950 10.17 20250124 8650 -62.43 20240305 2950 10.17 20250124 0.00 N 178780 500 86 억 119157 N N 0 N 00 N