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
215380/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
20250306,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,-5,5,-0.30,16893823,10392,27.60,1650,1650,1613,2145,1155,1650,1625.66,8.56,0,-2351,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,277,-4.88,1.03,12,0.06,-337.00,1598.00,4300,20240821,-61.74,1100,20240624,49.55,2180,-24.54,20250109,1550,6.13,20250124,4300,-61.74,20240821,1100,49.55,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N
20250306,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1632,-18,5,-1.09,15254329,9391,24.95,1650,1650,1613,2145,1155,1650,1624.36,8.56,0,-2333,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,275,-4.84,1.02,12,0.06,-337.00,1598.00,4300,20240821,-62.05,1100,20240624,48.36,2180,-25.14,20250109,1550,5.29,20250124,4300,-62.05,20240821,1100,48.36,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N
20250306,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1632,-18,5,-1.09,14075081,8663,23.01,1650,1650,1613,2145,1155,1650,1624.74,8.56,0,-2180,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,275,-4.84,1.02,12,0.05,-337.00,1598.00,4300,20240821,-62.05,1100,20240624,48.36,2180,-25.14,20250109,1550,5.29,20250124,4300,-62.05,20240821,1100,48.36,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N
20250306,130919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1635,-15,5,-0.91,12554809,7724,20.52,1650,1650,1613,2145,1155,1650,1625.43,8.56,0,-2175,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,275,-4.85,1.02,12,0.05,-337.00,1598.00,4300,20240821,-61.98,1100,20240624,48.64,2180,-25.00,20250109,1550,5.48,20250124,4300,-61.98,20240821,1100,48.64,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N
20250306,120918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1635,-15,5,-0.91,12016704,7393,19.64,1650,1650,1613,2145,1155,1650,1625.42,8.56,0,-2175,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,275,-4.85,1.02,12,0.04,-337.00,1598.00,4300,20240821,-61.98,1100,20240624,48.64,2180,-25.00,20250109,1550,5.48,20250124,4300,-61.98,20240821,1100,48.64,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N
20250306,110915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1617,-33,5,-2.00,8773511,5396,14.33,1650,1650,1613,2145,1155,1650,1625.93,8.56,0,-2298,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,272,-4.80,1.01,12,0.03,-337.00,1598.00,4300,20240821,-62.40,1100,20240624,47.00,2180,-25.83,20250109,1550,4.32,20250124,4300,-62.40,20240821,1100,47.00,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N
20250306,100917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1618,-32,5,-1.94,5949856,3651,9.70,1650,1650,1613,2145,1155,1650,1629.65,8.56,0,-2280,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,272,-4.80,1.01,12,0.02,-337.00,1598.00,4300,20240821,-62.37,1100,20240624,47.09,2180,-25.78,20250109,1550,4.39,20250124,4300,-62.37,20240821,1100,47.09,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N
20250306,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1648,-2,5,-0.12,2684351,1646,4.37,1650,1650,1613,2145,1155,1650,1630.83,8.56,0,-1069,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,277,-4.89,1.03,12,0.01,-337.00,1598.00,4300,20240821,-61.67,1100,20240624,49.82,2180,-24.40,20250109,1550,6.32,20250124,4300,-61.67,20240821,1100,49.82,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N
20250305,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1650,60,2,3.77,59624325,37601,58.84,1572,1650,1572,2065,1113,1590,1585.71,8.53,0,4893,1637,1613,1586,1562,1535,1600,1549,84,475,500,950,1,1,16829576,278,-4.90,1.03,12,0.22,-337.00,1598.00,4300,20240821,-61.63,1100,20240624,50.00,2180,-24.31,20250109,1550,6.45,20250124,4300,-61.63,20240821,1100,50.00,20240624,0.00,N,215380,500,84 억,,1435090,N,N,0,N,00,N
20250305,150912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1600,10,2,0.63,57597789,36368,56.91,1572,1600,1572,2065,1113,1590,1583.75,8.53,0,4898,1637,1613,1586,1562,1535,1600,1549,84,475,500,950,1,1,16829576,269,-4.75,1.00,12,0.22,-337.00,1598.00,4300,20240821,-62.79,1100,20240624,45.45,2180,-26.61,20250109,1550,3.23,20250124,4300,-62.79,20240821,1100,45.45,20240624,0.00,N,215380,500,84 억,,1435090,N,N,0,N,00,N
20250305,140910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,-15,5,-0.94,40883090,25833,40.42,1572,1600,1572,2065,1113,1590,1582.59,8.53,0,1207,1637,1613,1586,1562,1535,1600,1549,84,475,500,950,1,1,16829576,265,-4.67,0.99,12,0.15,-337.00,1598.00,4300,20240821,-63.37,1100,20240624,43.18,2180,-27.75,20250109,1550,1.61,20250124,4300,-63.37,20240821,1100,43.18,20240624,0.00,N,215380,500,84 억,,1435090,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 160919 57 100.00 KOSDAQ 일반서비스 N N N N N 1645 -5 5 -0.30 16893823 10392 27.60 1650 1650 1613 2145 1155 1650 1625.66 8.56 0 -2351 1702 1676 1624 1598 1546 1689 1611 84 495 500 990 1 1 16829576 277 -4.88 1.03 12 0.06 -337.00 1598.00 4300 20240821 -61.74 1100 20240624 49.55 2180 -24.54 20250109 1550 6.13 20250124 4300 -61.74 20240821 1100 49.55 20240624 0.00 N 215380 500 84 억 1440453 N N 0 N 00 N
3 20250306 150919 57 100.00 KOSDAQ 일반서비스 N N N N N 1632 -18 5 -1.09 15254329 9391 24.95 1650 1650 1613 2145 1155 1650 1624.36 8.56 0 -2333 1702 1676 1624 1598 1546 1689 1611 84 495 500 990 1 1 16829576 275 -4.84 1.02 12 0.06 -337.00 1598.00 4300 20240821 -62.05 1100 20240624 48.36 2180 -25.14 20250109 1550 5.29 20250124 4300 -62.05 20240821 1100 48.36 20240624 0.00 N 215380 500 84 억 1440453 N N 0 N 00 N
4 20250306 140918 57 100.00 KOSDAQ 일반서비스 N N N N N 1632 -18 5 -1.09 14075081 8663 23.01 1650 1650 1613 2145 1155 1650 1624.74 8.56 0 -2180 1702 1676 1624 1598 1546 1689 1611 84 495 500 990 1 1 16829576 275 -4.84 1.02 12 0.05 -337.00 1598.00 4300 20240821 -62.05 1100 20240624 48.36 2180 -25.14 20250109 1550 5.29 20250124 4300 -62.05 20240821 1100 48.36 20240624 0.00 N 215380 500 84 억 1440453 N N 0 N 00 N
5 20250306 130919 57 100.00 KOSDAQ 일반서비스 N N N N N 1635 -15 5 -0.91 12554809 7724 20.52 1650 1650 1613 2145 1155 1650 1625.43 8.56 0 -2175 1702 1676 1624 1598 1546 1689 1611 84 495 500 990 1 1 16829576 275 -4.85 1.02 12 0.05 -337.00 1598.00 4300 20240821 -61.98 1100 20240624 48.64 2180 -25.00 20250109 1550 5.48 20250124 4300 -61.98 20240821 1100 48.64 20240624 0.00 N 215380 500 84 억 1440453 N N 0 N 00 N
6 20250306 120918 57 100.00 KOSDAQ 일반서비스 N N N N N 1635 -15 5 -0.91 12016704 7393 19.64 1650 1650 1613 2145 1155 1650 1625.42 8.56 0 -2175 1702 1676 1624 1598 1546 1689 1611 84 495 500 990 1 1 16829576 275 -4.85 1.02 12 0.04 -337.00 1598.00 4300 20240821 -61.98 1100 20240624 48.64 2180 -25.00 20250109 1550 5.48 20250124 4300 -61.98 20240821 1100 48.64 20240624 0.00 N 215380 500 84 억 1440453 N N 0 N 00 N
7 20250306 110915 57 100.00 KOSDAQ 일반서비스 N N N N N 1617 -33 5 -2.00 8773511 5396 14.33 1650 1650 1613 2145 1155 1650 1625.93 8.56 0 -2298 1702 1676 1624 1598 1546 1689 1611 84 495 500 990 1 1 16829576 272 -4.80 1.01 12 0.03 -337.00 1598.00 4300 20240821 -62.40 1100 20240624 47.00 2180 -25.83 20250109 1550 4.32 20250124 4300 -62.40 20240821 1100 47.00 20240624 0.00 N 215380 500 84 억 1440453 N N 0 N 00 N
8 20250306 100917 57 100.00 KOSDAQ 일반서비스 N N N N N 1618 -32 5 -1.94 5949856 3651 9.70 1650 1650 1613 2145 1155 1650 1629.65 8.56 0 -2280 1702 1676 1624 1598 1546 1689 1611 84 495 500 990 1 1 16829576 272 -4.80 1.01 12 0.02 -337.00 1598.00 4300 20240821 -62.37 1100 20240624 47.09 2180 -25.78 20250109 1550 4.39 20250124 4300 -62.37 20240821 1100 47.09 20240624 0.00 N 215380 500 84 억 1440453 N N 0 N 00 N
9 20250306 090920 57 100.00 KOSDAQ 일반서비스 N N N N N 1648 -2 5 -0.12 2684351 1646 4.37 1650 1650 1613 2145 1155 1650 1630.83 8.56 0 -1069 1702 1676 1624 1598 1546 1689 1611 84 495 500 990 1 1 16829576 277 -4.89 1.03 12 0.01 -337.00 1598.00 4300 20240821 -61.67 1100 20240624 49.82 2180 -24.40 20250109 1550 6.32 20250124 4300 -61.67 20240821 1100 49.82 20240624 0.00 N 215380 500 84 억 1440453 N N 0 N 00 N
10 20250305 160908 57 100.00 KOSDAQ 일반서비스 N N N N N 1650 60 2 3.77 59624325 37601 58.84 1572 1650 1572 2065 1113 1590 1585.71 8.53 0 4893 1637 1613 1586 1562 1535 1600 1549 84 475 500 950 1 1 16829576 278 -4.90 1.03 12 0.22 -337.00 1598.00 4300 20240821 -61.63 1100 20240624 50.00 2180 -24.31 20250109 1550 6.45 20250124 4300 -61.63 20240821 1100 50.00 20240624 0.00 N 215380 500 84 억 1435090 N N 0 N 00 N
11 20250305 150912 57 100.00 KOSDAQ 일반서비스 N N N N N 1600 10 2 0.63 57597789 36368 56.91 1572 1600 1572 2065 1113 1590 1583.75 8.53 0 4898 1637 1613 1586 1562 1535 1600 1549 84 475 500 950 1 1 16829576 269 -4.75 1.00 12 0.22 -337.00 1598.00 4300 20240821 -62.79 1100 20240624 45.45 2180 -26.61 20250109 1550 3.23 20250124 4300 -62.79 20240821 1100 45.45 20240624 0.00 N 215380 500 84 억 1435090 N N 0 N 00 N
12 20250305 140910 57 100.00 KOSDAQ 일반서비스 N N N N N 1575 -15 5 -0.94 40883090 25833 40.42 1572 1600 1572 2065 1113 1590 1582.59 8.53 0 1207 1637 1613 1586 1562 1535 1600 1549 84 475 500 950 1 1 16829576 265 -4.67 0.99 12 0.15 -337.00 1598.00 4300 20240821 -63.37 1100 20240624 43.18 2180 -27.75 20250109 1550 1.61 20250124 4300 -63.37 20240821 1100 43.18 20240624 0.00 N 215380 500 84 억 1435090 N N 0 N 00 N