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
185490/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
20250306,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-15,5,-0.59,42649110,16923,50.27,2550,2550,2505,3305,1785,2545,2520.19,0.59,0,-1263,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,684,-2.59,1.08,12,0.06,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2505,1.00,20250306,4720,-46.40,20240816,2430,4.12,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N
20250306,150845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-10,5,-0.39,41690980,16545,49.15,2550,2550,2505,3305,1785,2545,2519.85,0.59,0,-1163,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,685,-2.60,1.08,12,0.06,-976.00,2339.00,4720,20240816,-46.29,2430,20240624,4.32,2910,-12.89,20250106,2505,1.20,20250306,4720,-46.29,20240816,2430,4.32,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N
20250306,140844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-5,5,-0.20,40858970,16217,48.18,2550,2550,2505,3305,1785,2545,2519.51,0.59,0,-997,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,687,-2.60,1.09,12,0.06,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2505,1.40,20250306,4720,-46.19,20240816,2430,4.53,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N
20250306,130845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-15,5,-0.59,39142075,15540,46.16,2550,2550,2505,3305,1785,2545,2518.80,0.59,0,-997,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,684,-2.59,1.08,12,0.06,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2505,1.00,20250306,4720,-46.40,20240816,2430,4.12,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N
20250306,120844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-15,5,-0.59,37522465,14900,44.26,2550,2550,2505,3305,1785,2545,2518.29,0.59,0,-999,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,684,-2.59,1.08,12,0.06,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2505,1.00,20250306,4720,-46.40,20240816,2430,4.12,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N
20250306,110841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-10,5,-0.39,31834795,12655,37.59,2550,2550,2505,3305,1785,2545,2515.59,0.59,0,-1551,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,685,-2.60,1.08,12,0.05,-976.00,2339.00,4720,20240816,-46.29,2430,20240624,4.32,2910,-12.89,20250106,2505,1.20,20250306,4720,-46.29,20240816,2430,4.32,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N
20250306,100843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-20,5,-0.79,27369655,10890,32.35,2550,2550,2505,3305,1785,2545,2513.28,0.59,0,-1486,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,683,-2.59,1.08,12,0.04,-976.00,2339.00,4720,20240816,-46.50,2430,20240624,3.91,2910,-13.23,20250106,2505,0.80,20250306,4720,-46.50,20240816,2430,3.91,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N
20250306,090846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-10,5,-0.39,425160,167,0.50,2550,2550,2535,3305,1785,2545,2545.87,0.59,0,-35,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,685,-2.60,1.08,12,0.00,-976.00,2339.00,4720,20240816,-46.29,2430,20240624,4.32,2910,-12.89,20250106,2505,1.20,20250305,4720,-46.29,20240816,2430,4.32,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N
20250305,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-10,5,-0.39,84878865,33662,174.08,2555,2565,2505,3320,1790,2555,2521.49,0.59,0,-1053,2591,2572,2546,2527,2501,2582,2537,135,765,500,1780,5,1,27029784,688,-2.61,1.09,12,0.12,-976.00,2339.00,4720,20240816,-46.08,2430,20240624,4.73,2910,-12.54,20250106,2505,1.60,20250305,4720,-46.08,20240816,2430,4.73,20240624,0.12,N,185490,500,135 억,,160439,N,N,0,N,00,N
20250305,150838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-25,5,-0.98,80242670,31834,164.63,2555,2565,2505,3320,1790,2555,2520.66,0.59,0,-1041,2591,2572,2546,2527,2501,2582,2537,135,765,500,1780,5,1,27029784,684,-2.59,1.08,12,0.12,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2505,1.00,20250305,4720,-46.40,20240816,2430,4.12,20240624,0.12,N,185490,500,135 억,,160439,N,N,0,N,00,N
20250305,140837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-45,5,-1.76,72763075,28869,149.29,2555,2565,2505,3320,1790,2555,2520.46,0.59,0,-1172,2591,2572,2546,2527,2501,2582,2537,135,765,500,1780,5,1,27029784,678,-2.57,1.07,12,0.11,-976.00,2339.00,4720,20240816,-46.82,2430,20240624,3.29,2910,-13.75,20250106,2505,0.20,20250305,4720,-46.82,20240816,2430,3.29,20240624,0.12,N,185490,500,135 억,,160439,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 160846 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -15 5 -0.59 42649110 16923 50.27 2550 2550 2505 3305 1785 2545 2520.19 0.59 0 -1263 2598 2571 2538 2511 2478 2555 2495 135 760 500 1780 5 1 27029784 684 -2.59 1.08 12 0.06 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2505 1.00 20250306 4720 -46.40 20240816 2430 4.12 20240624 0.12 N 185490 500 135 억 159386 N N 0 N 00 N
3 20250306 150845 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -10 5 -0.39 41690980 16545 49.15 2550 2550 2505 3305 1785 2545 2519.85 0.59 0 -1163 2598 2571 2538 2511 2478 2555 2495 135 760 500 1780 5 1 27029784 685 -2.60 1.08 12 0.06 -976.00 2339.00 4720 20240816 -46.29 2430 20240624 4.32 2910 -12.89 20250106 2505 1.20 20250306 4720 -46.29 20240816 2430 4.32 20240624 0.12 N 185490 500 135 억 159386 N N 0 N 00 N
4 20250306 140844 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -5 5 -0.20 40858970 16217 48.18 2550 2550 2505 3305 1785 2545 2519.51 0.59 0 -997 2598 2571 2538 2511 2478 2555 2495 135 760 500 1780 5 1 27029784 687 -2.60 1.09 12 0.06 -976.00 2339.00 4720 20240816 -46.19 2430 20240624 4.53 2910 -12.71 20250106 2505 1.40 20250306 4720 -46.19 20240816 2430 4.53 20240624 0.12 N 185490 500 135 억 159386 N N 0 N 00 N
5 20250306 130845 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -15 5 -0.59 39142075 15540 46.16 2550 2550 2505 3305 1785 2545 2518.80 0.59 0 -997 2598 2571 2538 2511 2478 2555 2495 135 760 500 1780 5 1 27029784 684 -2.59 1.08 12 0.06 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2505 1.00 20250306 4720 -46.40 20240816 2430 4.12 20240624 0.12 N 185490 500 135 억 159386 N N 0 N 00 N
6 20250306 120844 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -15 5 -0.59 37522465 14900 44.26 2550 2550 2505 3305 1785 2545 2518.29 0.59 0 -999 2598 2571 2538 2511 2478 2555 2495 135 760 500 1780 5 1 27029784 684 -2.59 1.08 12 0.06 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2505 1.00 20250306 4720 -46.40 20240816 2430 4.12 20240624 0.12 N 185490 500 135 억 159386 N N 0 N 00 N
7 20250306 110841 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -10 5 -0.39 31834795 12655 37.59 2550 2550 2505 3305 1785 2545 2515.59 0.59 0 -1551 2598 2571 2538 2511 2478 2555 2495 135 760 500 1780 5 1 27029784 685 -2.60 1.08 12 0.05 -976.00 2339.00 4720 20240816 -46.29 2430 20240624 4.32 2910 -12.89 20250106 2505 1.20 20250306 4720 -46.29 20240816 2430 4.32 20240624 0.12 N 185490 500 135 억 159386 N N 0 N 00 N
8 20250306 100843 57 100.00 KOSDAQ 일반서비스 N N N N N 2525 -20 5 -0.79 27369655 10890 32.35 2550 2550 2505 3305 1785 2545 2513.28 0.59 0 -1486 2598 2571 2538 2511 2478 2555 2495 135 760 500 1780 5 1 27029784 683 -2.59 1.08 12 0.04 -976.00 2339.00 4720 20240816 -46.50 2430 20240624 3.91 2910 -13.23 20250106 2505 0.80 20250306 4720 -46.50 20240816 2430 3.91 20240624 0.12 N 185490 500 135 억 159386 N N 0 N 00 N
9 20250306 090846 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -10 5 -0.39 425160 167 0.50 2550 2550 2535 3305 1785 2545 2545.87 0.59 0 -35 2598 2571 2538 2511 2478 2555 2495 135 760 500 1780 5 1 27029784 685 -2.60 1.08 12 0.00 -976.00 2339.00 4720 20240816 -46.29 2430 20240624 4.32 2910 -12.89 20250106 2505 1.20 20250305 4720 -46.29 20240816 2430 4.32 20240624 0.12 N 185490 500 135 억 159386 N N 0 N 00 N
10 20250305 160835 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 -10 5 -0.39 84878865 33662 174.08 2555 2565 2505 3320 1790 2555 2521.49 0.59 0 -1053 2591 2572 2546 2527 2501 2582 2537 135 765 500 1780 5 1 27029784 688 -2.61 1.09 12 0.12 -976.00 2339.00 4720 20240816 -46.08 2430 20240624 4.73 2910 -12.54 20250106 2505 1.60 20250305 4720 -46.08 20240816 2430 4.73 20240624 0.12 N 185490 500 135 억 160439 N N 0 N 00 N
11 20250305 150838 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -25 5 -0.98 80242670 31834 164.63 2555 2565 2505 3320 1790 2555 2520.66 0.59 0 -1041 2591 2572 2546 2527 2501 2582 2537 135 765 500 1780 5 1 27029784 684 -2.59 1.08 12 0.12 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2505 1.00 20250305 4720 -46.40 20240816 2430 4.12 20240624 0.12 N 185490 500 135 억 160439 N N 0 N 00 N
12 20250305 140837 57 100.00 KOSDAQ 일반서비스 N N N N N 2510 -45 5 -1.76 72763075 28869 149.29 2555 2565 2505 3320 1790 2555 2520.46 0.59 0 -1172 2591 2572 2546 2527 2501 2582 2537 135 765 500 1780 5 1 27029784 678 -2.57 1.07 12 0.11 -976.00 2339.00 4720 20240816 -46.82 2430 20240624 3.29 2910 -13.75 20250106 2505 0.20 20250305 4720 -46.82 20240816 2430 3.29 20240624 0.12 N 185490 500 135 억 160439 N N 0 N 00 N