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
187660/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
20250306,160847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1803,-42,5,-2.28,502556335,277135,52.18,1824,1842,1771,2395,1292,1845,1813.41,1.53,0,-36112,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,775,-26.91,2.69,12,0.64,-67.00,670.00,3375,20250113,-46.58,1250,20241223,44.24,3375,-46.58,20250113,1579,14.19,20250106,3970,-54.58,20241023,1250,44.24,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N
20250306,150846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,-51,5,-2.76,472967686,260703,49.09,1824,1842,1771,2395,1292,1845,1814.20,1.53,0,-34510,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,771,-26.78,2.68,12,0.61,-67.00,670.00,3375,20250113,-46.84,1250,20241223,43.52,3375,-46.84,20250113,1579,13.62,20250106,3970,-54.81,20241023,1250,43.52,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N
20250306,140845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1814,-31,5,-1.68,336905170,185079,34.85,1824,1842,1807,2395,1292,1845,1820.33,1.53,0,-6069,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,780,-27.07,2.71,12,0.43,-67.00,670.00,3375,20250113,-46.25,1250,20241223,45.12,3375,-46.25,20250113,1579,14.88,20250106,3970,-54.31,20241023,1250,45.12,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N
20250306,130847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1811,-34,5,-1.84,295424591,162148,30.53,1824,1842,1808,2395,1292,1845,1821.94,1.53,0,-4157,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,779,-27.03,2.70,12,0.38,-67.00,670.00,3375,20250113,-46.34,1250,20241223,44.88,3375,-46.34,20250113,1579,14.69,20250106,3970,-54.38,20241023,1250,44.88,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N
20250306,120846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1815,-30,5,-1.63,269740240,147984,27.86,1824,1842,1808,2395,1292,1845,1822.77,1.53,0,-2305,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,780,-27.09,2.71,12,0.34,-67.00,670.00,3375,20250113,-46.22,1250,20241223,45.20,3375,-46.22,20250113,1579,14.95,20250106,3970,-54.28,20241023,1250,45.20,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N
20250306,110843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1824,-21,5,-1.14,208135029,114275,21.52,1824,1841,1808,2395,1292,1845,1821.35,1.53,0,-11514,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,784,-27.22,2.72,12,0.27,-67.00,670.00,3375,20250113,-45.96,1250,20241223,45.92,3375,-45.96,20250113,1579,15.52,20250106,3970,-54.06,20241023,1250,45.92,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N
20250306,100845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1819,-26,5,-1.41,156542578,85812,16.16,1824,1841,1814,2395,1292,1845,1824.25,1.53,0,-10359,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,782,-27.15,2.71,12,0.20,-67.00,670.00,3375,20250113,-46.10,1250,20241223,45.52,3375,-46.10,20250113,1579,15.20,20250106,3970,-54.18,20241023,1250,45.52,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N
20250306,090848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1823,-22,5,-1.19,23448801,12817,2.41,1824,1841,1823,2395,1292,1845,1829.51,1.53,0,-512,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,784,-27.21,2.72,12,0.03,-67.00,670.00,3375,20250113,-45.99,1250,20241223,45.84,3375,-45.99,20250113,1579,15.45,20250106,3970,-54.08,20241023,1250,45.84,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N
20250305,160836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1845,56,2,3.13,965944879,530049,137.76,1770,1873,1770,2325,1253,1789,1822.37,1.39,0,62807,1845,1817,1794,1766,1743,1831,1780,43,536,100,1250,1,1,42989179,793,-27.54,2.75,12,1.23,-67.00,670.00,3375,20250113,-45.33,1250,20241223,47.60,3375,-45.33,20250113,1579,16.85,20250106,3970,-53.53,20241023,1250,47.60,20241223,2.52,N,187660,100,42 억,,595971,N,N,0,N,00,N
20250305,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1847,58,2,3.24,929057954,510036,132.56,1770,1873,1770,2325,1253,1789,1821.55,1.39,0,69645,1845,1817,1794,1766,1743,1831,1780,43,536,100,1250,1,1,42989179,794,-27.57,2.76,12,1.19,-67.00,670.00,3375,20250113,-45.27,1250,20241223,47.76,3375,-45.27,20250113,1579,16.97,20250106,3970,-53.48,20241023,1250,47.76,20241223,2.52,N,187660,100,42 억,,595971,N,N,0,N,00,N
20250305,140838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1844,55,2,3.07,804279061,442420,114.98,1770,1873,1770,2325,1253,1789,1817.91,1.39,0,96590,1845,1817,1794,1766,1743,1831,1780,43,536,100,1250,1,1,42989179,793,-27.52,2.75,12,1.03,-67.00,670.00,3375,20250113,-45.36,1250,20241223,47.52,3375,-45.36,20250113,1579,16.78,20250106,3970,-53.55,20241023,1250,47.52,20241223,2.52,N,187660,100,42 억,,595971,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 160847 57 100.00 KOSDAQ 일반서비스 N N N N N 1803 -42 5 -2.28 502556335 277135 52.18 1824 1842 1771 2395 1292 1845 1813.41 1.53 0 -36112 1932 1888 1829 1785 1726 1910 1807 43 550 100 1290 1 1 42989179 775 -26.91 2.69 12 0.64 -67.00 670.00 3375 20250113 -46.58 1250 20241223 44.24 3375 -46.58 20250113 1579 14.19 20250106 3970 -54.58 20241023 1250 44.24 20241223 2.37 N 187660 100 42 억 656934 N N 0 N 00 N
3 20250306 150846 57 100.00 KOSDAQ 일반서비스 N N N N N 1794 -51 5 -2.76 472967686 260703 49.09 1824 1842 1771 2395 1292 1845 1814.20 1.53 0 -34510 1932 1888 1829 1785 1726 1910 1807 43 550 100 1290 1 1 42989179 771 -26.78 2.68 12 0.61 -67.00 670.00 3375 20250113 -46.84 1250 20241223 43.52 3375 -46.84 20250113 1579 13.62 20250106 3970 -54.81 20241023 1250 43.52 20241223 2.37 N 187660 100 42 억 656934 N N 0 N 00 N
4 20250306 140845 57 100.00 KOSDAQ 일반서비스 N N N N N 1814 -31 5 -1.68 336905170 185079 34.85 1824 1842 1807 2395 1292 1845 1820.33 1.53 0 -6069 1932 1888 1829 1785 1726 1910 1807 43 550 100 1290 1 1 42989179 780 -27.07 2.71 12 0.43 -67.00 670.00 3375 20250113 -46.25 1250 20241223 45.12 3375 -46.25 20250113 1579 14.88 20250106 3970 -54.31 20241023 1250 45.12 20241223 2.37 N 187660 100 42 억 656934 N N 0 N 00 N
5 20250306 130847 57 100.00 KOSDAQ 일반서비스 N N N N N 1811 -34 5 -1.84 295424591 162148 30.53 1824 1842 1808 2395 1292 1845 1821.94 1.53 0 -4157 1932 1888 1829 1785 1726 1910 1807 43 550 100 1290 1 1 42989179 779 -27.03 2.70 12 0.38 -67.00 670.00 3375 20250113 -46.34 1250 20241223 44.88 3375 -46.34 20250113 1579 14.69 20250106 3970 -54.38 20241023 1250 44.88 20241223 2.37 N 187660 100 42 억 656934 N N 0 N 00 N
6 20250306 120846 57 100.00 KOSDAQ 일반서비스 N N N N N 1815 -30 5 -1.63 269740240 147984 27.86 1824 1842 1808 2395 1292 1845 1822.77 1.53 0 -2305 1932 1888 1829 1785 1726 1910 1807 43 550 100 1290 1 1 42989179 780 -27.09 2.71 12 0.34 -67.00 670.00 3375 20250113 -46.22 1250 20241223 45.20 3375 -46.22 20250113 1579 14.95 20250106 3970 -54.28 20241023 1250 45.20 20241223 2.37 N 187660 100 42 억 656934 N N 0 N 00 N
7 20250306 110843 57 100.00 KOSDAQ 일반서비스 N N N N N 1824 -21 5 -1.14 208135029 114275 21.52 1824 1841 1808 2395 1292 1845 1821.35 1.53 0 -11514 1932 1888 1829 1785 1726 1910 1807 43 550 100 1290 1 1 42989179 784 -27.22 2.72 12 0.27 -67.00 670.00 3375 20250113 -45.96 1250 20241223 45.92 3375 -45.96 20250113 1579 15.52 20250106 3970 -54.06 20241023 1250 45.92 20241223 2.37 N 187660 100 42 억 656934 N N 0 N 00 N
8 20250306 100845 57 100.00 KOSDAQ 일반서비스 N N N N N 1819 -26 5 -1.41 156542578 85812 16.16 1824 1841 1814 2395 1292 1845 1824.25 1.53 0 -10359 1932 1888 1829 1785 1726 1910 1807 43 550 100 1290 1 1 42989179 782 -27.15 2.71 12 0.20 -67.00 670.00 3375 20250113 -46.10 1250 20241223 45.52 3375 -46.10 20250113 1579 15.20 20250106 3970 -54.18 20241023 1250 45.52 20241223 2.37 N 187660 100 42 억 656934 N N 0 N 00 N
9 20250306 090848 57 100.00 KOSDAQ 일반서비스 N N N N N 1823 -22 5 -1.19 23448801 12817 2.41 1824 1841 1823 2395 1292 1845 1829.51 1.53 0 -512 1932 1888 1829 1785 1726 1910 1807 43 550 100 1290 1 1 42989179 784 -27.21 2.72 12 0.03 -67.00 670.00 3375 20250113 -45.99 1250 20241223 45.84 3375 -45.99 20250113 1579 15.45 20250106 3970 -54.08 20241023 1250 45.84 20241223 2.37 N 187660 100 42 억 656934 N N 0 N 00 N
10 20250305 160836 57 100.00 KOSDAQ 일반서비스 N N N N N 1845 56 2 3.13 965944879 530049 137.76 1770 1873 1770 2325 1253 1789 1822.37 1.39 0 62807 1845 1817 1794 1766 1743 1831 1780 43 536 100 1250 1 1 42989179 793 -27.54 2.75 12 1.23 -67.00 670.00 3375 20250113 -45.33 1250 20241223 47.60 3375 -45.33 20250113 1579 16.85 20250106 3970 -53.53 20241023 1250 47.60 20241223 2.52 N 187660 100 42 억 595971 N N 0 N 00 N
11 20250305 150840 57 100.00 KOSDAQ 일반서비스 N N N N N 1847 58 2 3.24 929057954 510036 132.56 1770 1873 1770 2325 1253 1789 1821.55 1.39 0 69645 1845 1817 1794 1766 1743 1831 1780 43 536 100 1250 1 1 42989179 794 -27.57 2.76 12 1.19 -67.00 670.00 3375 20250113 -45.27 1250 20241223 47.76 3375 -45.27 20250113 1579 16.97 20250106 3970 -53.48 20241023 1250 47.76 20241223 2.52 N 187660 100 42 억 595971 N N 0 N 00 N
12 20250305 140838 57 100.00 KOSDAQ 일반서비스 N N N N N 1844 55 2 3.07 804279061 442420 114.98 1770 1873 1770 2325 1253 1789 1817.91 1.39 0 96590 1845 1817 1794 1766 1743 1831 1780 43 536 100 1250 1 1 42989179 793 -27.52 2.75 12 1.03 -67.00 670.00 3375 20250113 -45.36 1250 20241223 47.52 3375 -45.36 20250113 1579 16.78 20250106 3970 -53.55 20241023 1250 47.52 20241223 2.52 N 187660 100 42 억 595971 N N 0 N 00 N