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
198440/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
20250306,160857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,2,2,0.15,19826490,15223,32.82,1320,1320,1293,1697,915,1306,1302.40,0.41,0,-2745,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,797,-2.64,0.45,12,0.02,-495.00,2883.00,2770,20240621,-52.78,1033,20241210,26.62,1680,-22.14,20250115,1196,9.36,20250102,2770,-52.78,20240621,1033,26.62,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N
20250306,150856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-1,5,-0.08,18504886,14210,30.64,1320,1320,1293,1697,915,1306,1302.24,0.41,0,-2745,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,795,-2.64,0.45,12,0.02,-495.00,2883.00,2770,20240621,-52.89,1033,20241210,26.33,1680,-22.32,20250115,1196,9.11,20250102,2770,-52.89,20240621,1033,26.33,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N
20250306,140855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,4,2,0.31,17103712,13136,28.32,1320,1320,1293,1697,915,1306,1302.05,0.41,0,-2749,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,798,-2.65,0.45,12,0.02,-495.00,2883.00,2770,20240621,-52.71,1033,20241210,26.82,1680,-22.02,20250115,1196,9.53,20250102,2770,-52.71,20240621,1033,26.82,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N
20250306,130857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-6,5,-0.46,14587301,11212,24.17,1320,1320,1293,1697,915,1306,1301.04,0.41,0,-2732,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,792,-2.63,0.45,12,0.02,-495.00,2883.00,2770,20240621,-53.07,1033,20241210,25.85,1680,-22.62,20250115,1196,8.70,20250102,2770,-53.07,20240621,1033,25.85,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N
20250306,120856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-1,5,-0.08,7903657,6074,13.10,1320,1320,1293,1697,915,1306,1301.23,0.41,0,-2044,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,795,-2.64,0.45,12,0.01,-495.00,2883.00,2770,20240621,-52.89,1033,20241210,26.33,1680,-22.32,20250115,1196,9.11,20250102,2770,-52.89,20240621,1033,26.33,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N
20250306,110853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-6,5,-0.46,7072697,5435,11.72,1320,1320,1293,1697,915,1306,1301.32,0.41,0,-2032,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,792,-2.63,0.45,12,0.01,-495.00,2883.00,2770,20240621,-53.07,1033,20241210,25.85,1680,-22.62,20250115,1196,8.70,20250102,2770,-53.07,20240621,1033,25.85,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N
20250306,100855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-5,5,-0.38,4632701,3565,7.69,1320,1320,1293,1697,915,1306,1299.50,0.41,0,-551,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,793,-2.63,0.45,12,0.01,-495.00,2883.00,2770,20240621,-53.03,1033,20241210,25.94,1680,-22.56,20250115,1196,8.78,20250102,2770,-53.03,20240621,1033,25.94,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N
20250306,090858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,13,2,1.00,3958,3,0.01,1320,1320,1319,1697,915,1306,1319.33,0.41,0,0,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,804,-2.66,0.46,12,0.00,-495.00,2883.00,2770,20240621,-52.38,1033,20241210,27.69,1680,-21.49,20250115,1196,10.28,20250102,2770,-52.38,20240621,1033,27.69,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N
20250305,160846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,30,2,2.35,59412278,45906,146.79,1276,1320,1269,1658,894,1276,1294.22,0.41,0,345,1314,1294,1264,1244,1214,1305,1255,61,382,100,810,1,1,60931896,796,-2.64,0.45,12,0.08,-495.00,2883.00,2770,20240621,-52.85,1033,20241210,26.43,1680,-22.26,20250115,1196,9.20,20250102,2770,-52.85,20240621,1033,26.43,20241210,0.76,N,198440,100,60 억,,247553,N,N,0,N,00,N
20250305,150850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,29,2,2.27,58216895,44990,143.86,1276,1320,1269,1658,894,1276,1294.00,0.41,0,107,1314,1294,1264,1244,1214,1305,1255,61,382,100,810,1,1,60931896,795,-2.64,0.45,12,0.07,-495.00,2883.00,2770,20240621,-52.89,1033,20241210,26.33,1680,-22.32,20250115,1196,9.11,20250102,2770,-52.89,20240621,1033,26.33,20241210,0.76,N,198440,100,60 억,,247553,N,N,0,N,00,N
20250305,140848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,25,2,1.96,49076448,37962,121.39,1276,1320,1269,1658,894,1276,1292.78,0.41,0,-316,1314,1294,1264,1244,1214,1305,1255,61,382,100,810,1,1,60931896,793,-2.63,0.45,12,0.06,-495.00,2883.00,2770,20240621,-53.03,1033,20241210,25.94,1680,-22.56,20250115,1196,8.78,20250102,2770,-53.03,20240621,1033,25.94,20241210,0.76,N,198440,100,60 억,,247553,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 160857 57 100.00 KOSDAQ 비금속 N N N N N 1308 2 2 0.15 19826490 15223 32.82 1320 1320 1293 1697 915 1306 1302.40 0.41 0 -2745 1349 1327 1298 1276 1247 1338 1287 61 391 100 830 1 1 60931896 797 -2.64 0.45 12 0.02 -495.00 2883.00 2770 20240621 -52.78 1033 20241210 26.62 1680 -22.14 20250115 1196 9.36 20250102 2770 -52.78 20240621 1033 26.62 20241210 0.74 N 198440 100 60 억 248106 N N 0 N 00 N
3 20250306 150856 57 100.00 KOSDAQ 비금속 N N N N N 1305 -1 5 -0.08 18504886 14210 30.64 1320 1320 1293 1697 915 1306 1302.24 0.41 0 -2745 1349 1327 1298 1276 1247 1338 1287 61 391 100 830 1 1 60931896 795 -2.64 0.45 12 0.02 -495.00 2883.00 2770 20240621 -52.89 1033 20241210 26.33 1680 -22.32 20250115 1196 9.11 20250102 2770 -52.89 20240621 1033 26.33 20241210 0.74 N 198440 100 60 억 248106 N N 0 N 00 N
4 20250306 140855 57 100.00 KOSDAQ 비금속 N N N N N 1310 4 2 0.31 17103712 13136 28.32 1320 1320 1293 1697 915 1306 1302.05 0.41 0 -2749 1349 1327 1298 1276 1247 1338 1287 61 391 100 830 1 1 60931896 798 -2.65 0.45 12 0.02 -495.00 2883.00 2770 20240621 -52.71 1033 20241210 26.82 1680 -22.02 20250115 1196 9.53 20250102 2770 -52.71 20240621 1033 26.82 20241210 0.74 N 198440 100 60 억 248106 N N 0 N 00 N
5 20250306 130857 57 100.00 KOSDAQ 비금속 N N N N N 1300 -6 5 -0.46 14587301 11212 24.17 1320 1320 1293 1697 915 1306 1301.04 0.41 0 -2732 1349 1327 1298 1276 1247 1338 1287 61 391 100 830 1 1 60931896 792 -2.63 0.45 12 0.02 -495.00 2883.00 2770 20240621 -53.07 1033 20241210 25.85 1680 -22.62 20250115 1196 8.70 20250102 2770 -53.07 20240621 1033 25.85 20241210 0.74 N 198440 100 60 억 248106 N N 0 N 00 N
6 20250306 120856 57 100.00 KOSDAQ 비금속 N N N N N 1305 -1 5 -0.08 7903657 6074 13.10 1320 1320 1293 1697 915 1306 1301.23 0.41 0 -2044 1349 1327 1298 1276 1247 1338 1287 61 391 100 830 1 1 60931896 795 -2.64 0.45 12 0.01 -495.00 2883.00 2770 20240621 -52.89 1033 20241210 26.33 1680 -22.32 20250115 1196 9.11 20250102 2770 -52.89 20240621 1033 26.33 20241210 0.74 N 198440 100 60 억 248106 N N 0 N 00 N
7 20250306 110853 57 100.00 KOSDAQ 비금속 N N N N N 1300 -6 5 -0.46 7072697 5435 11.72 1320 1320 1293 1697 915 1306 1301.32 0.41 0 -2032 1349 1327 1298 1276 1247 1338 1287 61 391 100 830 1 1 60931896 792 -2.63 0.45 12 0.01 -495.00 2883.00 2770 20240621 -53.07 1033 20241210 25.85 1680 -22.62 20250115 1196 8.70 20250102 2770 -53.07 20240621 1033 25.85 20241210 0.74 N 198440 100 60 억 248106 N N 0 N 00 N
8 20250306 100855 57 100.00 KOSDAQ 비금속 N N N N N 1301 -5 5 -0.38 4632701 3565 7.69 1320 1320 1293 1697 915 1306 1299.50 0.41 0 -551 1349 1327 1298 1276 1247 1338 1287 61 391 100 830 1 1 60931896 793 -2.63 0.45 12 0.01 -495.00 2883.00 2770 20240621 -53.03 1033 20241210 25.94 1680 -22.56 20250115 1196 8.78 20250102 2770 -53.03 20240621 1033 25.94 20241210 0.74 N 198440 100 60 억 248106 N N 0 N 00 N
9 20250306 090858 57 100.00 KOSDAQ 비금속 N N N N N 1319 13 2 1.00 3958 3 0.01 1320 1320 1319 1697 915 1306 1319.33 0.41 0 0 1349 1327 1298 1276 1247 1338 1287 61 391 100 830 1 1 60931896 804 -2.66 0.46 12 0.00 -495.00 2883.00 2770 20240621 -52.38 1033 20241210 27.69 1680 -21.49 20250115 1196 10.28 20250102 2770 -52.38 20240621 1033 27.69 20241210 0.74 N 198440 100 60 억 248106 N N 0 N 00 N
10 20250305 160846 57 100.00 KOSDAQ 비금속 N N N N N 1306 30 2 2.35 59412278 45906 146.79 1276 1320 1269 1658 894 1276 1294.22 0.41 0 345 1314 1294 1264 1244 1214 1305 1255 61 382 100 810 1 1 60931896 796 -2.64 0.45 12 0.08 -495.00 2883.00 2770 20240621 -52.85 1033 20241210 26.43 1680 -22.26 20250115 1196 9.20 20250102 2770 -52.85 20240621 1033 26.43 20241210 0.76 N 198440 100 60 억 247553 N N 0 N 00 N
11 20250305 150850 57 100.00 KOSDAQ 비금속 N N N N N 1305 29 2 2.27 58216895 44990 143.86 1276 1320 1269 1658 894 1276 1294.00 0.41 0 107 1314 1294 1264 1244 1214 1305 1255 61 382 100 810 1 1 60931896 795 -2.64 0.45 12 0.07 -495.00 2883.00 2770 20240621 -52.89 1033 20241210 26.33 1680 -22.32 20250115 1196 9.11 20250102 2770 -52.89 20240621 1033 26.33 20241210 0.76 N 198440 100 60 억 247553 N N 0 N 00 N
12 20250305 140848 57 100.00 KOSDAQ 비금속 N N N N N 1301 25 2 1.96 49076448 37962 121.39 1276 1320 1269 1658 894 1276 1292.78 0.41 0 -316 1314 1294 1264 1244 1214 1305 1255 61 382 100 810 1 1 60931896 793 -2.63 0.45 12 0.06 -495.00 2883.00 2770 20240621 -53.03 1033 20241210 25.94 1680 -22.56 20250115 1196 8.78 20250102 2770 -53.03 20240621 1033 25.94 20241210 0.76 N 198440 100 60 억 247553 N N 0 N 00 N