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
187220/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,3260,50,2,1.56,168809077,52513,123.69,3300,3300,3190,4170,2250,3210,3214.61,1.38,0,-13407,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,381,-2.57,0.44,12,0.45,-1269.00,7330.00,5750,20240304,-43.30,2760,20240909,18.12,3630,-10.19,20250106,3055,6.71,20250204,5530,-41.05,20240306,2760,18.12,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N
20250306,150845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,30,2,0.93,165184557,51398,121.06,3300,3300,3190,4170,2250,3210,3213.83,1.38,0,-13217,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,379,-2.55,0.44,12,0.44,-1269.00,7330.00,5750,20240304,-43.65,2760,20240909,17.39,3630,-10.74,20250106,3055,6.06,20250204,5530,-41.41,20240306,2760,17.39,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N
20250306,140844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,5,2,0.16,149571597,46538,109.61,3300,3300,3190,4170,2250,3210,3213.97,1.38,0,-15577,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,376,-2.53,0.44,12,0.40,-1269.00,7330.00,5750,20240304,-44.09,2760,20240909,16.49,3630,-11.43,20250106,3055,5.24,20250204,5530,-41.86,20240306,2760,16.49,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N
20250306,130846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,10,2,0.31,137400417,42751,100.69,3300,3300,3190,4170,2250,3210,3213.97,1.38,0,-18077,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,377,-2.54,0.44,12,0.37,-1269.00,7330.00,5750,20240304,-44.00,2760,20240909,16.67,3630,-11.29,20250106,3055,5.40,20250204,5530,-41.77,20240306,2760,16.67,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N
20250306,120845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-10,5,-0.31,114228737,35531,83.69,3300,3300,3190,4170,2250,3210,3214.90,1.38,0,-23533,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,374,-2.52,0.44,12,0.30,-1269.00,7330.00,5750,20240304,-44.35,2760,20240909,15.94,3630,-11.85,20250106,3055,4.75,20250204,5530,-42.13,20240306,2760,15.94,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N
20250306,110842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,10,2,0.31,56154585,17387,40.95,3300,3300,3200,4170,2250,3210,3229.69,1.38,0,-8021,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,377,-2.54,0.44,12,0.15,-1269.00,7330.00,5750,20240304,-44.00,2760,20240909,16.67,3630,-11.29,20250106,3055,5.40,20250204,5530,-41.77,20240306,2760,16.67,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N
20250306,100844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,15,2,0.47,42563905,13155,30.98,3300,3300,3215,4170,2250,3210,3235.57,1.38,0,-5614,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,377,-2.54,0.44,12,0.11,-1269.00,7330.00,5750,20240304,-43.91,2760,20240909,16.85,3630,-11.16,20250106,3055,5.56,20250204,5530,-41.68,20240306,2760,16.85,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N
20250306,090847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,25,2,0.78,9015515,2780,6.55,3300,3300,3235,4170,2250,3210,3242.99,1.38,0,-1857,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,378,-2.55,0.44,12,0.02,-1269.00,7330.00,5750,20240304,-43.74,2760,20240909,17.21,3630,-10.88,20250106,3055,5.89,20250204,5530,-41.50,20240306,2760,17.21,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N
20250305,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,20,2,0.63,134759689,41960,140.45,3140,3290,3140,4145,2235,3190,3211.63,1.28,0,10552,3303,3246,3198,3141,3093,3275,3170,58,955,500,1970,5,1,11698021,376,-2.53,0.44,12,0.36,-1269.00,7330.00,5750,20240304,-44.17,2760,20240909,16.30,3630,-11.57,20250106,3055,5.07,20250204,5530,-41.95,20240306,2760,16.30,20240909,2.38,N,187220,500,58 억,,149961,N,N,0,N,00,N
20250305,150839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,30,2,0.94,128511300,40019,133.95,3140,3290,3140,4145,2235,3190,3211.26,1.28,0,10453,3303,3246,3198,3141,3093,3275,3170,58,955,500,1970,5,1,11698021,377,-2.54,0.44,12,0.34,-1269.00,7330.00,5750,20240304,-44.00,2760,20240909,16.67,3630,-11.29,20250106,3055,5.40,20250204,5530,-41.77,20240306,2760,16.67,20240909,2.38,N,187220,500,58 억,,149961,N,N,0,N,00,N
20250305,140838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,45,2,1.41,116963985,36440,121.97,3140,3290,3140,4145,2235,3190,3209.77,1.28,0,8472,3303,3246,3198,3141,3093,3275,3170,58,955,500,1970,5,1,11698021,378,-2.55,0.44,12,0.31,-1269.00,7330.00,5750,20240304,-43.74,2760,20240909,17.21,3630,-10.88,20250106,3055,5.89,20250204,5530,-41.50,20240306,2760,17.21,20240909,2.38,N,187220,500,58 억,,149961,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 3260 50 2 1.56 168809077 52513 123.69 3300 3300 3190 4170 2250 3210 3214.61 1.38 0 -13407 3363 3286 3213 3136 3063 3325 3175 58 960 500 1990 5 1 11698021 381 -2.57 0.44 12 0.45 -1269.00 7330.00 5750 20240304 -43.30 2760 20240909 18.12 3630 -10.19 20250106 3055 6.71 20250204 5530 -41.05 20240306 2760 18.12 20240909 2.36 N 187220 500 58 억 161513 N N 0 N 00 N
3 20250306 150845 57 100.00 KOSDAQ 일반서비스 N N N N N 3240 30 2 0.93 165184557 51398 121.06 3300 3300 3190 4170 2250 3210 3213.83 1.38 0 -13217 3363 3286 3213 3136 3063 3325 3175 58 960 500 1990 5 1 11698021 379 -2.55 0.44 12 0.44 -1269.00 7330.00 5750 20240304 -43.65 2760 20240909 17.39 3630 -10.74 20250106 3055 6.06 20250204 5530 -41.41 20240306 2760 17.39 20240909 2.36 N 187220 500 58 억 161513 N N 0 N 00 N
4 20250306 140844 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 5 2 0.16 149571597 46538 109.61 3300 3300 3190 4170 2250 3210 3213.97 1.38 0 -15577 3363 3286 3213 3136 3063 3325 3175 58 960 500 1990 5 1 11698021 376 -2.53 0.44 12 0.40 -1269.00 7330.00 5750 20240304 -44.09 2760 20240909 16.49 3630 -11.43 20250106 3055 5.24 20250204 5530 -41.86 20240306 2760 16.49 20240909 2.36 N 187220 500 58 억 161513 N N 0 N 00 N
5 20250306 130846 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 10 2 0.31 137400417 42751 100.69 3300 3300 3190 4170 2250 3210 3213.97 1.38 0 -18077 3363 3286 3213 3136 3063 3325 3175 58 960 500 1990 5 1 11698021 377 -2.54 0.44 12 0.37 -1269.00 7330.00 5750 20240304 -44.00 2760 20240909 16.67 3630 -11.29 20250106 3055 5.40 20250204 5530 -41.77 20240306 2760 16.67 20240909 2.36 N 187220 500 58 억 161513 N N 0 N 00 N
6 20250306 120845 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -10 5 -0.31 114228737 35531 83.69 3300 3300 3190 4170 2250 3210 3214.90 1.38 0 -23533 3363 3286 3213 3136 3063 3325 3175 58 960 500 1990 5 1 11698021 374 -2.52 0.44 12 0.30 -1269.00 7330.00 5750 20240304 -44.35 2760 20240909 15.94 3630 -11.85 20250106 3055 4.75 20250204 5530 -42.13 20240306 2760 15.94 20240909 2.36 N 187220 500 58 억 161513 N N 0 N 00 N
7 20250306 110842 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 10 2 0.31 56154585 17387 40.95 3300 3300 3200 4170 2250 3210 3229.69 1.38 0 -8021 3363 3286 3213 3136 3063 3325 3175 58 960 500 1990 5 1 11698021 377 -2.54 0.44 12 0.15 -1269.00 7330.00 5750 20240304 -44.00 2760 20240909 16.67 3630 -11.29 20250106 3055 5.40 20250204 5530 -41.77 20240306 2760 16.67 20240909 2.36 N 187220 500 58 억 161513 N N 0 N 00 N
8 20250306 100844 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 15 2 0.47 42563905 13155 30.98 3300 3300 3215 4170 2250 3210 3235.57 1.38 0 -5614 3363 3286 3213 3136 3063 3325 3175 58 960 500 1990 5 1 11698021 377 -2.54 0.44 12 0.11 -1269.00 7330.00 5750 20240304 -43.91 2760 20240909 16.85 3630 -11.16 20250106 3055 5.56 20250204 5530 -41.68 20240306 2760 16.85 20240909 2.36 N 187220 500 58 억 161513 N N 0 N 00 N
9 20250306 090847 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 25 2 0.78 9015515 2780 6.55 3300 3300 3235 4170 2250 3210 3242.99 1.38 0 -1857 3363 3286 3213 3136 3063 3325 3175 58 960 500 1990 5 1 11698021 378 -2.55 0.44 12 0.02 -1269.00 7330.00 5750 20240304 -43.74 2760 20240909 17.21 3630 -10.88 20250106 3055 5.89 20250204 5530 -41.50 20240306 2760 17.21 20240909 2.36 N 187220 500 58 억 161513 N N 0 N 00 N
10 20250305 160835 57 100.00 KOSDAQ 일반서비스 N N N N N 3210 20 2 0.63 134759689 41960 140.45 3140 3290 3140 4145 2235 3190 3211.63 1.28 0 10552 3303 3246 3198 3141 3093 3275 3170 58 955 500 1970 5 1 11698021 376 -2.53 0.44 12 0.36 -1269.00 7330.00 5750 20240304 -44.17 2760 20240909 16.30 3630 -11.57 20250106 3055 5.07 20250204 5530 -41.95 20240306 2760 16.30 20240909 2.38 N 187220 500 58 억 149961 N N 0 N 00 N
11 20250305 150839 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 30 2 0.94 128511300 40019 133.95 3140 3290 3140 4145 2235 3190 3211.26 1.28 0 10453 3303 3246 3198 3141 3093 3275 3170 58 955 500 1970 5 1 11698021 377 -2.54 0.44 12 0.34 -1269.00 7330.00 5750 20240304 -44.00 2760 20240909 16.67 3630 -11.29 20250106 3055 5.40 20250204 5530 -41.77 20240306 2760 16.67 20240909 2.38 N 187220 500 58 억 149961 N N 0 N 00 N
12 20250305 140838 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 45 2 1.41 116963985 36440 121.97 3140 3290 3140 4145 2235 3190 3209.77 1.28 0 8472 3303 3246 3198 3141 3093 3275 3170 58 955 500 1970 5 1 11698021 378 -2.55 0.44 12 0.31 -1269.00 7330.00 5750 20240304 -43.74 2760 20240909 17.21 3630 -10.88 20250106 3055 5.89 20250204 5530 -41.50 20240306 2760 17.21 20240909 2.38 N 187220 500 58 억 149961 N N 0 N 00 N