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
180400/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
20250306,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1600,19,2,1.20,661450786,418025,62.47,1609,1632,1542,2055,1107,1581,1582.32,7.74,0,21474,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,788,-1.97,2.61,12,0.85,-813.00,614.00,4946,20240328,-67.65,1309,20250214,22.23,2300,-30.43,20250108,1309,22.23,20250214,5700,-71.93,20240328,1309,22.23,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N
20250306,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1558,-23,5,-1.45,605570929,382493,57.16,1609,1632,1542,2055,1107,1581,1583.22,7.74,0,9774,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,767,-1.92,2.54,12,0.78,-813.00,614.00,4946,20240328,-68.50,1309,20250214,19.02,2300,-32.26,20250108,1309,19.02,20250214,5700,-72.67,20240328,1309,19.02,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N
20250306,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,-6,5,-0.38,497442020,313520,46.86,1609,1632,1542,2055,1107,1581,1586.64,7.74,0,3375,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,775,-1.94,2.57,12,0.64,-813.00,614.00,4946,20240328,-68.16,1309,20250214,20.32,2300,-31.52,20250108,1309,20.32,20250214,5700,-72.37,20240328,1309,20.32,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N
20250306,130843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1596,15,2,0.95,454923960,286627,42.84,1609,1632,1542,2055,1107,1581,1587.16,7.74,0,2203,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,786,-1.96,2.60,12,0.58,-813.00,614.00,4946,20240328,-67.73,1309,20250214,21.93,2300,-30.61,20250108,1309,21.93,20250214,5700,-72.00,20240328,1309,21.93,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N
20250306,120841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1599,18,2,1.14,412686804,259993,38.86,1609,1632,1542,2055,1107,1581,1587.30,7.74,0,3742,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,787,-1.97,2.60,12,0.53,-813.00,614.00,4946,20240328,-67.67,1309,20250214,22.15,2300,-30.48,20250108,1309,22.15,20250214,5700,-71.95,20240328,1309,22.15,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N
20250306,110838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1607,26,2,1.64,365851289,230770,34.49,1609,1632,1542,2055,1107,1581,1585.35,7.74,0,4237,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,791,-1.98,2.62,12,0.47,-813.00,614.00,4946,20240328,-67.51,1309,20250214,22.77,2300,-30.13,20250108,1309,22.77,20250214,5700,-71.81,20240328,1309,22.77,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N
20250306,100841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1605,24,2,1.52,253366506,160982,24.06,1609,1615,1542,2055,1107,1581,1573.88,7.74,0,-9974,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,790,-1.97,2.61,12,0.33,-813.00,614.00,4946,20240328,-67.55,1309,20250214,22.61,2300,-30.22,20250108,1309,22.61,20250214,5700,-71.84,20240328,1309,22.61,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N
20250306,090844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1589,8,2,0.51,54393098,34020,5.08,1609,1615,1588,2055,1107,1581,1598.86,7.74,0,-12858,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,782,-1.95,2.59,12,0.07,-813.00,614.00,4946,20240328,-67.87,1309,20250214,21.39,2300,-30.91,20250108,1309,21.39,20250214,5700,-72.12,20240328,1309,21.39,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N
20250305,160832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1581,-93,5,-5.56,1089531848,667122,149.34,1675,1738,1540,2175,1172,1674,1633.27,7.81,0,-36092,1782,1728,1686,1632,1590,1707,1611,246,501,500,1030,1,1,49219432,778,-1.94,2.57,12,1.36,-813.00,614.00,4946,20240328,-68.03,1309,20250214,20.78,2300,-31.26,20250108,1309,20.78,20250214,5700,-72.26,20240328,1309,20.78,20250214,0.76,N,180400,500,246 억,,3843310,N,N,0,N,00,N
20250305,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1581,-93,5,-5.56,1043496744,638016,142.83,1675,1738,1540,2175,1172,1674,1635.53,7.81,0,-31111,1782,1728,1686,1632,1590,1707,1611,246,501,500,1030,1,1,49219432,778,-1.94,2.57,12,1.30,-813.00,614.00,4946,20240328,-68.03,1309,20250214,20.78,2300,-31.26,20250108,1309,20.78,20250214,5700,-72.26,20240328,1309,20.78,20250214,0.76,N,180400,500,246 억,,3843310,N,N,0,N,00,N
20250305,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1610,-64,5,-3.82,939064551,572365,128.13,1675,1738,1540,2175,1172,1674,1640.67,7.81,0,-26343,1782,1728,1686,1632,1590,1707,1611,246,501,500,1030,1,1,49219432,792,-1.98,2.62,12,1.16,-813.00,614.00,4946,20240328,-67.45,1309,20250214,22.99,2300,-30.00,20250108,1309,22.99,20250214,5700,-71.75,20240328,1309,22.99,20250214,0.76,N,180400,500,246 억,,3843310,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 160843 57 100.00 KOSDAQ 일반서비스 N N N N N 1600 19 2 1.20 661450786 418025 62.47 1609 1632 1542 2055 1107 1581 1582.32 7.74 0 21474 1817 1698 1619 1500 1421 1659 1461 246 474 500 980 1 1 49219432 788 -1.97 2.61 12 0.85 -813.00 614.00 4946 20240328 -67.65 1309 20250214 22.23 2300 -30.43 20250108 1309 22.23 20250214 5700 -71.93 20240328 1309 22.23 20250214 0.78 N 180400 500 246 억 3807218 N N 0 N 00 N
3 20250306 150842 57 100.00 KOSDAQ 일반서비스 N N N N N 1558 -23 5 -1.45 605570929 382493 57.16 1609 1632 1542 2055 1107 1581 1583.22 7.74 0 9774 1817 1698 1619 1500 1421 1659 1461 246 474 500 980 1 1 49219432 767 -1.92 2.54 12 0.78 -813.00 614.00 4946 20240328 -68.50 1309 20250214 19.02 2300 -32.26 20250108 1309 19.02 20250214 5700 -72.67 20240328 1309 19.02 20250214 0.78 N 180400 500 246 억 3807218 N N 0 N 00 N
4 20250306 140841 57 100.00 KOSDAQ 일반서비스 N N N N N 1575 -6 5 -0.38 497442020 313520 46.86 1609 1632 1542 2055 1107 1581 1586.64 7.74 0 3375 1817 1698 1619 1500 1421 1659 1461 246 474 500 980 1 1 49219432 775 -1.94 2.57 12 0.64 -813.00 614.00 4946 20240328 -68.16 1309 20250214 20.32 2300 -31.52 20250108 1309 20.32 20250214 5700 -72.37 20240328 1309 20.32 20250214 0.78 N 180400 500 246 억 3807218 N N 0 N 00 N
5 20250306 130843 57 100.00 KOSDAQ 일반서비스 N N N N N 1596 15 2 0.95 454923960 286627 42.84 1609 1632 1542 2055 1107 1581 1587.16 7.74 0 2203 1817 1698 1619 1500 1421 1659 1461 246 474 500 980 1 1 49219432 786 -1.96 2.60 12 0.58 -813.00 614.00 4946 20240328 -67.73 1309 20250214 21.93 2300 -30.61 20250108 1309 21.93 20250214 5700 -72.00 20240328 1309 21.93 20250214 0.78 N 180400 500 246 억 3807218 N N 0 N 00 N
6 20250306 120841 57 100.00 KOSDAQ 일반서비스 N N N N N 1599 18 2 1.14 412686804 259993 38.86 1609 1632 1542 2055 1107 1581 1587.30 7.74 0 3742 1817 1698 1619 1500 1421 1659 1461 246 474 500 980 1 1 49219432 787 -1.97 2.60 12 0.53 -813.00 614.00 4946 20240328 -67.67 1309 20250214 22.15 2300 -30.48 20250108 1309 22.15 20250214 5700 -71.95 20240328 1309 22.15 20250214 0.78 N 180400 500 246 억 3807218 N N 0 N 00 N
7 20250306 110838 57 100.00 KOSDAQ 일반서비스 N N N N N 1607 26 2 1.64 365851289 230770 34.49 1609 1632 1542 2055 1107 1581 1585.35 7.74 0 4237 1817 1698 1619 1500 1421 1659 1461 246 474 500 980 1 1 49219432 791 -1.98 2.62 12 0.47 -813.00 614.00 4946 20240328 -67.51 1309 20250214 22.77 2300 -30.13 20250108 1309 22.77 20250214 5700 -71.81 20240328 1309 22.77 20250214 0.78 N 180400 500 246 억 3807218 N N 0 N 00 N
8 20250306 100841 57 100.00 KOSDAQ 일반서비스 N N N N N 1605 24 2 1.52 253366506 160982 24.06 1609 1615 1542 2055 1107 1581 1573.88 7.74 0 -9974 1817 1698 1619 1500 1421 1659 1461 246 474 500 980 1 1 49219432 790 -1.97 2.61 12 0.33 -813.00 614.00 4946 20240328 -67.55 1309 20250214 22.61 2300 -30.22 20250108 1309 22.61 20250214 5700 -71.84 20240328 1309 22.61 20250214 0.78 N 180400 500 246 억 3807218 N N 0 N 00 N
9 20250306 090844 57 100.00 KOSDAQ 일반서비스 N N N N N 1589 8 2 0.51 54393098 34020 5.08 1609 1615 1588 2055 1107 1581 1598.86 7.74 0 -12858 1817 1698 1619 1500 1421 1659 1461 246 474 500 980 1 1 49219432 782 -1.95 2.59 12 0.07 -813.00 614.00 4946 20240328 -67.87 1309 20250214 21.39 2300 -30.91 20250108 1309 21.39 20250214 5700 -72.12 20240328 1309 21.39 20250214 0.78 N 180400 500 246 억 3807218 N N 0 N 00 N
10 20250305 160832 57 100.00 KOSDAQ 일반서비스 N N N N N 1581 -93 5 -5.56 1089531848 667122 149.34 1675 1738 1540 2175 1172 1674 1633.27 7.81 0 -36092 1782 1728 1686 1632 1590 1707 1611 246 501 500 1030 1 1 49219432 778 -1.94 2.57 12 1.36 -813.00 614.00 4946 20240328 -68.03 1309 20250214 20.78 2300 -31.26 20250108 1309 20.78 20250214 5700 -72.26 20240328 1309 20.78 20250214 0.76 N 180400 500 246 억 3843310 N N 0 N 00 N
11 20250305 150836 57 100.00 KOSDAQ 일반서비스 N N N N N 1581 -93 5 -5.56 1043496744 638016 142.83 1675 1738 1540 2175 1172 1674 1635.53 7.81 0 -31111 1782 1728 1686 1632 1590 1707 1611 246 501 500 1030 1 1 49219432 778 -1.94 2.57 12 1.30 -813.00 614.00 4946 20240328 -68.03 1309 20250214 20.78 2300 -31.26 20250108 1309 20.78 20250214 5700 -72.26 20240328 1309 20.78 20250214 0.76 N 180400 500 246 억 3843310 N N 0 N 00 N
12 20250305 140834 57 100.00 KOSDAQ 일반서비스 N N N N N 1610 -64 5 -3.82 939064551 572365 128.13 1675 1738 1540 2175 1172 1674 1640.67 7.81 0 -26343 1782 1728 1686 1632 1590 1707 1611 246 501 500 1030 1 1 49219432 792 -1.98 2.62 12 1.16 -813.00 614.00 4946 20240328 -67.45 1309 20250214 22.99 2300 -30.00 20250108 1309 22.99 20250214 5700 -71.75 20240328 1309 22.99 20250214 0.76 N 180400 500 246 억 3843310 N N 0 N 00 N