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
204840/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
20250306,160906,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,927,-5,5,-0.54,69912951,75716,67.42,940,948,900,1211,653,932,923.36,0.13,0,-6939,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,713,-15.45,4.71,12,0.10,-60.00,197.00,1540,20240306,-39.81,900,20250306,3.00,1050,-11.71,20250106,900,3.00,20250306,1540,-39.81,20240306,900,3.00,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N
20250306,150905,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,922,-10,5,-1.07,64094777,69411,61.81,940,948,900,1211,653,932,923.41,0.13,0,-6749,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,710,-15.37,4.68,12,0.09,-60.00,197.00,1540,20240306,-40.13,900,20250306,2.44,1050,-12.19,20250106,900,2.44,20250306,1540,-40.13,20240306,900,2.44,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N
20250306,140904,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,925,-7,5,-0.75,54596833,59116,52.64,940,948,900,1211,653,932,923.55,0.13,0,-6673,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,712,-15.42,4.70,12,0.08,-60.00,197.00,1540,20240306,-39.94,900,20250306,2.78,1050,-11.90,20250106,900,2.78,20250306,1540,-39.94,20240306,900,2.78,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N
20250306,130905,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,925,-7,5,-0.75,50251001,54412,48.45,940,948,900,1211,653,932,923.53,0.13,0,-4544,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,712,-15.42,4.70,12,0.07,-60.00,197.00,1540,20240306,-39.94,900,20250306,2.78,1050,-11.90,20250106,900,2.78,20250306,1540,-39.94,20240306,900,2.78,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N
20250306,120904,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,926,-6,5,-0.64,48316682,52323,46.59,940,948,900,1211,653,932,923.43,0.13,0,-4090,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,713,-15.43,4.70,12,0.07,-60.00,197.00,1540,20240306,-39.87,900,20250306,2.89,1050,-11.81,20250106,900,2.89,20250306,1540,-39.87,20240306,900,2.89,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N
20250306,110901,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,929,-3,5,-0.32,41657268,45142,40.20,940,948,900,1211,653,932,922.81,0.13,0,-4247,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,715,-15.48,4.72,12,0.06,-60.00,197.00,1540,20240306,-39.68,900,20250306,3.22,1050,-11.52,20250106,900,3.22,20250306,1540,-39.68,20240306,900,3.22,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N
20250306,100904,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,939,7,2,0.75,38745525,42010,37.41,940,948,900,1211,653,932,922.29,0.13,0,-3267,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,723,-15.65,4.77,12,0.05,-60.00,197.00,1540,20240306,-39.03,900,20250306,4.33,1050,-10.57,20250106,900,4.33,20250306,1540,-39.03,20240306,900,4.33,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N
20250306,090907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,944,12,2,1.29,1448101,1541,1.37,940,948,934,1211,653,932,939.72,0.13,0,-730,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,727,-15.73,4.79,12,0.00,-60.00,197.00,1540,20240306,-38.70,910,20250205,3.74,1050,-10.10,20250106,910,3.74,20250205,1540,-38.70,20240306,910,3.74,20250205,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N
20250305,160854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,932,-15,5,-1.58,105076074,112302,63.53,935,960,929,1231,663,947,935.66,0.16,0,-29634,989,967,948,926,907,958,917,77,284,100,680,1,1,76965206,717,-15.53,4.73,12,0.15,-60.00,197.00,1540,20240306,-39.48,910,20250205,2.42,1050,-11.24,20250106,910,2.42,20250205,1540,-39.48,20240306,910,2.42,20250205,0.05,N,204840,100,76 억,,126276,N,N,0,N,00,N
20250305,150858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,932,-15,5,-1.58,101811264,108799,61.55,935,960,929,1231,663,947,935.77,0.16,0,-28477,989,967,948,926,907,958,917,77,284,100,680,1,1,76965206,717,-15.53,4.73,12,0.14,-60.00,197.00,1540,20240306,-39.48,910,20250205,2.42,1050,-11.24,20250106,910,2.42,20250205,1540,-39.48,20240306,910,2.42,20250205,0.05,N,204840,100,76 억,,126276,N,N,0,N,00,N
20250305,140857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,931,-16,5,-1.69,74497213,79453,44.95,935,960,930,1231,663,947,937.63,0.16,0,-30994,989,967,948,926,907,958,917,77,284,100,680,1,1,76965206,717,-15.52,4.73,12,0.10,-60.00,197.00,1540,20240306,-39.55,910,20250205,2.31,1050,-11.33,20250106,910,2.31,20250205,1540,-39.55,20240306,910,2.31,20250205,0.05,N,204840,100,76 억,,126276,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 160906 57 100.00 KOSDAQ 신저가 유통 N N N N N 927 -5 5 -0.54 69912951 75716 67.42 940 948 900 1211 653 932 923.36 0.13 0 -6939 971 951 940 920 909 946 915 77 279 100 670 1 1 76965206 713 -15.45 4.71 12 0.10 -60.00 197.00 1540 20240306 -39.81 900 20250306 3.00 1050 -11.71 20250106 900 3.00 20250306 1540 -39.81 20240306 900 3.00 20250306 0.05 N 204840 100 76 억 96642 N N 0 N 00 N
3 20250306 150905 57 100.00 KOSDAQ 신저가 유통 N N N N N 922 -10 5 -1.07 64094777 69411 61.81 940 948 900 1211 653 932 923.41 0.13 0 -6749 971 951 940 920 909 946 915 77 279 100 670 1 1 76965206 710 -15.37 4.68 12 0.09 -60.00 197.00 1540 20240306 -40.13 900 20250306 2.44 1050 -12.19 20250106 900 2.44 20250306 1540 -40.13 20240306 900 2.44 20250306 0.05 N 204840 100 76 억 96642 N N 0 N 00 N
4 20250306 140904 57 100.00 KOSDAQ 신저가 유통 N N N N N 925 -7 5 -0.75 54596833 59116 52.64 940 948 900 1211 653 932 923.55 0.13 0 -6673 971 951 940 920 909 946 915 77 279 100 670 1 1 76965206 712 -15.42 4.70 12 0.08 -60.00 197.00 1540 20240306 -39.94 900 20250306 2.78 1050 -11.90 20250106 900 2.78 20250306 1540 -39.94 20240306 900 2.78 20250306 0.05 N 204840 100 76 억 96642 N N 0 N 00 N
5 20250306 130905 57 100.00 KOSDAQ 신저가 유통 N N N N N 925 -7 5 -0.75 50251001 54412 48.45 940 948 900 1211 653 932 923.53 0.13 0 -4544 971 951 940 920 909 946 915 77 279 100 670 1 1 76965206 712 -15.42 4.70 12 0.07 -60.00 197.00 1540 20240306 -39.94 900 20250306 2.78 1050 -11.90 20250106 900 2.78 20250306 1540 -39.94 20240306 900 2.78 20250306 0.05 N 204840 100 76 억 96642 N N 0 N 00 N
6 20250306 120904 57 100.00 KOSDAQ 신저가 유통 N N N N N 926 -6 5 -0.64 48316682 52323 46.59 940 948 900 1211 653 932 923.43 0.13 0 -4090 971 951 940 920 909 946 915 77 279 100 670 1 1 76965206 713 -15.43 4.70 12 0.07 -60.00 197.00 1540 20240306 -39.87 900 20250306 2.89 1050 -11.81 20250106 900 2.89 20250306 1540 -39.87 20240306 900 2.89 20250306 0.05 N 204840 100 76 억 96642 N N 0 N 00 N
7 20250306 110901 57 100.00 KOSDAQ 신저가 유통 N N N N N 929 -3 5 -0.32 41657268 45142 40.20 940 948 900 1211 653 932 922.81 0.13 0 -4247 971 951 940 920 909 946 915 77 279 100 670 1 1 76965206 715 -15.48 4.72 12 0.06 -60.00 197.00 1540 20240306 -39.68 900 20250306 3.22 1050 -11.52 20250106 900 3.22 20250306 1540 -39.68 20240306 900 3.22 20250306 0.05 N 204840 100 76 억 96642 N N 0 N 00 N
8 20250306 100904 57 100.00 KOSDAQ 신저가 유통 N N N N N 939 7 2 0.75 38745525 42010 37.41 940 948 900 1211 653 932 922.29 0.13 0 -3267 971 951 940 920 909 946 915 77 279 100 670 1 1 76965206 723 -15.65 4.77 12 0.05 -60.00 197.00 1540 20240306 -39.03 900 20250306 4.33 1050 -10.57 20250106 900 4.33 20250306 1540 -39.03 20240306 900 4.33 20250306 0.05 N 204840 100 76 억 96642 N N 0 N 00 N
9 20250306 090907 57 100.00 KOSDAQ 유통 N N N N N 944 12 2 1.29 1448101 1541 1.37 940 948 934 1211 653 932 939.72 0.13 0 -730 971 951 940 920 909 946 915 77 279 100 670 1 1 76965206 727 -15.73 4.79 12 0.00 -60.00 197.00 1540 20240306 -38.70 910 20250205 3.74 1050 -10.10 20250106 910 3.74 20250205 1540 -38.70 20240306 910 3.74 20250205 0.05 N 204840 100 76 억 96642 N N 0 N 00 N
10 20250305 160854 57 100.00 KOSDAQ 유통 N N N N N 932 -15 5 -1.58 105076074 112302 63.53 935 960 929 1231 663 947 935.66 0.16 0 -29634 989 967 948 926 907 958 917 77 284 100 680 1 1 76965206 717 -15.53 4.73 12 0.15 -60.00 197.00 1540 20240306 -39.48 910 20250205 2.42 1050 -11.24 20250106 910 2.42 20250205 1540 -39.48 20240306 910 2.42 20250205 0.05 N 204840 100 76 억 126276 N N 0 N 00 N
11 20250305 150858 57 100.00 KOSDAQ 유통 N N N N N 932 -15 5 -1.58 101811264 108799 61.55 935 960 929 1231 663 947 935.77 0.16 0 -28477 989 967 948 926 907 958 917 77 284 100 680 1 1 76965206 717 -15.53 4.73 12 0.14 -60.00 197.00 1540 20240306 -39.48 910 20250205 2.42 1050 -11.24 20250106 910 2.42 20250205 1540 -39.48 20240306 910 2.42 20250205 0.05 N 204840 100 76 억 126276 N N 0 N 00 N
12 20250305 140857 57 100.00 KOSDAQ 유통 N N N N N 931 -16 5 -1.69 74497213 79453 44.95 935 960 930 1231 663 947 937.63 0.16 0 -30994 989 967 948 926 907 958 917 77 284 100 680 1 1 76965206 717 -15.52 4.73 12 0.10 -60.00 197.00 1540 20240306 -39.55 910 20250205 2.31 1050 -11.33 20250106 910 2.31 20250205 1540 -39.55 20240306 910 2.31 20250205 0.05 N 204840 100 76 억 126276 N N 0 N 00 N