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
203400/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
20250306,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-150,5,-2.44,150360975,24874,73.03,6140,6140,5990,7990,4310,6150,6044.91,0.09,0,-836,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1718,-3.99,13.25,12,0.09,-1505.00,453.00,13000,20240610,-53.85,5580,20240409,7.53,7550,-20.53,20250108,5880,2.04,20250227,13000,-53.85,20240610,5580,7.53,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N
20250306,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-120,5,-1.95,142869395,23626,69.37,6140,6140,5990,7990,4310,6150,6047.13,0.09,0,-333,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1727,-4.01,13.31,12,0.08,-1505.00,453.00,13000,20240610,-53.62,5580,20240409,8.06,7550,-20.13,20250108,5880,2.55,20250227,13000,-53.62,20240610,5580,8.06,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N
20250306,140901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-110,5,-1.79,127711210,21101,61.96,6140,6140,6000,7990,4310,6150,6052.38,0.09,0,-847,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1730,-4.01,13.33,12,0.07,-1505.00,453.00,13000,20240610,-53.54,5580,20240409,8.24,7550,-20.00,20250108,5880,2.72,20250227,13000,-53.54,20240610,5580,8.24,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N
20250306,130902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-140,5,-2.28,101915180,16805,49.34,6140,6140,6000,7990,4310,6150,6064.57,0.09,0,-653,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1721,-3.99,13.27,12,0.06,-1505.00,453.00,13000,20240610,-53.77,5580,20240409,7.71,7550,-20.40,20250108,5880,2.21,20250227,13000,-53.77,20240610,5580,7.71,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N
20250306,120901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-110,5,-1.79,91377580,15050,44.19,6140,6140,6010,7990,4310,6150,6071.60,0.09,0,-774,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1730,-4.01,13.33,12,0.05,-1505.00,453.00,13000,20240610,-53.54,5580,20240409,8.24,7550,-20.00,20250108,5880,2.72,20250227,13000,-53.54,20240610,5580,8.24,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N
20250306,110858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-50,5,-0.81,81688350,13446,39.48,6140,6140,6020,7990,4310,6150,6075.29,0.09,0,-1094,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1747,-4.05,13.47,12,0.05,-1505.00,453.00,13000,20240610,-53.08,5580,20240409,9.32,7550,-19.21,20250108,5880,3.74,20250227,13000,-53.08,20240610,5580,9.32,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N
20250306,100901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-120,5,-1.95,43729910,7192,21.12,6140,6140,6020,7990,4310,6150,6080.35,0.09,0,-1316,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1727,-4.01,13.31,12,0.03,-1505.00,453.00,13000,20240610,-53.62,5580,20240409,8.06,7550,-20.13,20250108,5880,2.55,20250227,13000,-53.62,20240610,5580,8.06,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N
20250306,090904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-50,5,-0.81,5720040,936,2.75,6140,6140,6100,7990,4310,6150,6111.15,0.09,0,-301,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1747,-4.05,13.47,12,0.00,-1505.00,453.00,13000,20240610,-53.08,5580,20240409,9.32,7550,-19.21,20250108,5880,3.74,20250227,13000,-53.08,20240610,5580,9.32,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N
20250305,160852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,-50,5,-0.81,206322220,34055,61.94,6200,6250,5980,8060,4340,6200,6058.50,0.10,0,-3212,6786,6492,6196,5902,5606,6345,5755,143,1860,500,4340,10,1,28637415,1761,-4.09,13.58,12,0.12,-1505.00,453.00,13000,20240610,-52.69,5580,20240409,10.22,7550,-18.54,20250108,5880,4.59,20250227,13000,-52.69,20240610,5580,10.22,20240409,0.04,N,203400,500,143 억,,29125,N,N,0,N,00,N
20250305,150855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-170,5,-2.74,112278630,18564,33.77,6200,6250,6000,8060,4340,6200,6048.19,0.10,0,-2138,6786,6492,6196,5902,5606,6345,5755,143,1860,500,4340,10,1,28637415,1727,-4.01,13.31,12,0.06,-1505.00,453.00,13000,20240610,-53.62,5580,20240409,8.06,7550,-20.13,20250108,5880,2.55,20250227,13000,-53.62,20240610,5580,8.06,20240409,0.04,N,203400,500,143 억,,29125,N,N,0,N,00,N
20250305,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-170,5,-2.74,101780310,16824,30.60,6200,6250,6000,8060,4340,6200,6049.71,0.10,0,-1889,6786,6492,6196,5902,5606,6345,5755,143,1860,500,4340,10,1,28637415,1727,-4.01,13.31,12,0.06,-1505.00,453.00,13000,20240610,-53.62,5580,20240409,8.06,7550,-20.13,20250108,5880,2.55,20250227,13000,-53.62,20240610,5580,8.06,20240409,0.04,N,203400,500,143 억,,29125,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 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 -150 5 -2.44 150360975 24874 73.03 6140 6140 5990 7990 4310 6150 6044.91 0.09 0 -836 6396 6272 6126 6002 5856 6200 5930 143 1840 500 4300 10 1 28637415 1718 -3.99 13.25 12 0.09 -1505.00 453.00 13000 20240610 -53.85 5580 20240409 7.53 7550 -20.53 20250108 5880 2.04 20250227 13000 -53.85 20240610 5580 7.53 20240409 0.03 N 203400 500 143 억 25913 N N 0 N 00 N
3 20250306 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 6030 -120 5 -1.95 142869395 23626 69.37 6140 6140 5990 7990 4310 6150 6047.13 0.09 0 -333 6396 6272 6126 6002 5856 6200 5930 143 1840 500 4300 10 1 28637415 1727 -4.01 13.31 12 0.08 -1505.00 453.00 13000 20240610 -53.62 5580 20240409 8.06 7550 -20.13 20250108 5880 2.55 20250227 13000 -53.62 20240610 5580 8.06 20240409 0.03 N 203400 500 143 억 25913 N N 0 N 00 N
4 20250306 140901 57 100.00 KOSDAQ 일반서비스 N N N N N 6040 -110 5 -1.79 127711210 21101 61.96 6140 6140 6000 7990 4310 6150 6052.38 0.09 0 -847 6396 6272 6126 6002 5856 6200 5930 143 1840 500 4300 10 1 28637415 1730 -4.01 13.33 12 0.07 -1505.00 453.00 13000 20240610 -53.54 5580 20240409 8.24 7550 -20.00 20250108 5880 2.72 20250227 13000 -53.54 20240610 5580 8.24 20240409 0.03 N 203400 500 143 억 25913 N N 0 N 00 N
5 20250306 130902 57 100.00 KOSDAQ 일반서비스 N N N N N 6010 -140 5 -2.28 101915180 16805 49.34 6140 6140 6000 7990 4310 6150 6064.57 0.09 0 -653 6396 6272 6126 6002 5856 6200 5930 143 1840 500 4300 10 1 28637415 1721 -3.99 13.27 12 0.06 -1505.00 453.00 13000 20240610 -53.77 5580 20240409 7.71 7550 -20.40 20250108 5880 2.21 20250227 13000 -53.77 20240610 5580 7.71 20240409 0.03 N 203400 500 143 억 25913 N N 0 N 00 N
6 20250306 120901 57 100.00 KOSDAQ 일반서비스 N N N N N 6040 -110 5 -1.79 91377580 15050 44.19 6140 6140 6010 7990 4310 6150 6071.60 0.09 0 -774 6396 6272 6126 6002 5856 6200 5930 143 1840 500 4300 10 1 28637415 1730 -4.01 13.33 12 0.05 -1505.00 453.00 13000 20240610 -53.54 5580 20240409 8.24 7550 -20.00 20250108 5880 2.72 20250227 13000 -53.54 20240610 5580 8.24 20240409 0.03 N 203400 500 143 억 25913 N N 0 N 00 N
7 20250306 110858 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 -50 5 -0.81 81688350 13446 39.48 6140 6140 6020 7990 4310 6150 6075.29 0.09 0 -1094 6396 6272 6126 6002 5856 6200 5930 143 1840 500 4300 10 1 28637415 1747 -4.05 13.47 12 0.05 -1505.00 453.00 13000 20240610 -53.08 5580 20240409 9.32 7550 -19.21 20250108 5880 3.74 20250227 13000 -53.08 20240610 5580 9.32 20240409 0.03 N 203400 500 143 억 25913 N N 0 N 00 N
8 20250306 100901 57 100.00 KOSDAQ 일반서비스 N N N N N 6030 -120 5 -1.95 43729910 7192 21.12 6140 6140 6020 7990 4310 6150 6080.35 0.09 0 -1316 6396 6272 6126 6002 5856 6200 5930 143 1840 500 4300 10 1 28637415 1727 -4.01 13.31 12 0.03 -1505.00 453.00 13000 20240610 -53.62 5580 20240409 8.06 7550 -20.13 20250108 5880 2.55 20250227 13000 -53.62 20240610 5580 8.06 20240409 0.03 N 203400 500 143 억 25913 N N 0 N 00 N
9 20250306 090904 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 -50 5 -0.81 5720040 936 2.75 6140 6140 6100 7990 4310 6150 6111.15 0.09 0 -301 6396 6272 6126 6002 5856 6200 5930 143 1840 500 4300 10 1 28637415 1747 -4.05 13.47 12 0.00 -1505.00 453.00 13000 20240610 -53.08 5580 20240409 9.32 7550 -19.21 20250108 5880 3.74 20250227 13000 -53.08 20240610 5580 9.32 20240409 0.03 N 203400 500 143 억 25913 N N 0 N 00 N
10 20250305 160852 57 100.00 KOSDAQ 일반서비스 N N N N N 6150 -50 5 -0.81 206322220 34055 61.94 6200 6250 5980 8060 4340 6200 6058.50 0.10 0 -3212 6786 6492 6196 5902 5606 6345 5755 143 1860 500 4340 10 1 28637415 1761 -4.09 13.58 12 0.12 -1505.00 453.00 13000 20240610 -52.69 5580 20240409 10.22 7550 -18.54 20250108 5880 4.59 20250227 13000 -52.69 20240610 5580 10.22 20240409 0.04 N 203400 500 143 억 29125 N N 0 N 00 N
11 20250305 150855 57 100.00 KOSDAQ 일반서비스 N N N N N 6030 -170 5 -2.74 112278630 18564 33.77 6200 6250 6000 8060 4340 6200 6048.19 0.10 0 -2138 6786 6492 6196 5902 5606 6345 5755 143 1860 500 4340 10 1 28637415 1727 -4.01 13.31 12 0.06 -1505.00 453.00 13000 20240610 -53.62 5580 20240409 8.06 7550 -20.13 20250108 5880 2.55 20250227 13000 -53.62 20240610 5580 8.06 20240409 0.04 N 203400 500 143 억 29125 N N 0 N 00 N
12 20250305 140854 57 100.00 KOSDAQ 일반서비스 N N N N N 6030 -170 5 -2.74 101780310 16824 30.60 6200 6250 6000 8060 4340 6200 6049.71 0.10 0 -1889 6786 6492 6196 5902 5606 6345 5755 143 1860 500 4340 10 1 28637415 1727 -4.01 13.31 12 0.06 -1505.00 453.00 13000 20240610 -53.62 5580 20240409 8.06 7550 -20.13 20250108 5880 2.55 20250227 13000 -53.62 20240610 5580 8.06 20240409 0.04 N 203400 500 143 억 29125 N N 0 N 00 N