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
221800/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
20250306,160927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,165,2,5.32,14514588336,4300740,256.46,3105,3570,3030,4030,2170,3100,3375.09,0.50,0,39013,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,369,51.83,0.97,12,38.10,63.00,3366.00,5550,20240808,-41.17,2370,20241209,37.76,4465,-26.88,20250228,2625,24.38,20250102,5550,-41.17,20240808,2370,37.76,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N
20250306,150926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,185,2,5.97,14284972110,4230549,252.27,3105,3570,3030,4030,2170,3100,3376.74,0.50,0,29068,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,371,52.14,0.98,12,37.48,63.00,3366.00,5550,20240808,-40.81,2370,20241209,38.61,4465,-26.43,20250228,2625,25.14,20250102,5550,-40.81,20240808,2370,38.61,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N
20250306,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,210,2,6.77,13752191420,4068314,242.60,3105,3570,3030,4030,2170,3100,3380.44,0.50,0,6873,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,374,52.54,0.98,12,36.04,63.00,3366.00,5550,20240808,-40.36,2370,20241209,39.66,4465,-25.87,20250228,2625,26.10,20250102,5550,-40.36,20240808,2370,39.66,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N
20250306,130926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3290,190,2,6.13,12789732350,3777711,225.27,3105,3570,3030,4030,2170,3100,3385.71,0.50,0,39482,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,371,52.22,0.98,12,33.47,63.00,3366.00,5550,20240808,-40.72,2370,20241209,38.82,4465,-26.32,20250228,2625,25.33,20250102,5550,-40.72,20240808,2370,38.82,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N
20250306,120925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,300,2,9.68,10116697240,2995790,178.64,3105,3570,3030,4030,2170,3100,3377.14,0.50,0,20539,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,384,53.97,1.01,12,26.54,63.00,3366.00,5550,20240808,-38.74,2370,20241209,43.46,4465,-23.85,20250228,2625,29.52,20250102,5550,-38.74,20240808,2370,43.46,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N
20250306,110922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,175,2,5.65,3177578746,970643,57.88,3105,3415,3030,4030,2170,3100,3274.01,0.50,0,-30064,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,370,51.98,0.97,12,8.60,63.00,3366.00,5550,20240808,-40.99,2370,20241209,38.19,4465,-26.65,20250228,2625,24.76,20250102,5550,-40.99,20240808,2370,38.19,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N
20250306,100924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,5,2,0.16,439584802,141900,8.46,3105,3160,3030,4030,2170,3100,3097.82,0.50,0,7151,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,350,49.29,0.92,12,1.26,63.00,3366.00,5550,20240808,-44.05,2370,20241209,31.01,4465,-30.46,20250228,2625,18.29,20250102,5550,-44.05,20240808,2370,31.01,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N
20250306,090928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,5,2,0.16,190306680,61860,3.69,3105,3120,3030,4030,2170,3100,3075.70,0.50,0,9658,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,350,49.29,0.92,12,0.55,63.00,3366.00,5550,20240808,-44.05,2370,20241209,31.01,4465,-30.46,20250228,2625,18.29,20250102,5550,-44.05,20240808,2370,31.01,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N
20250305,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-160,5,-4.91,5296660422,1647743,190.59,3250,3370,3060,4235,2285,3260,3214.74,1.15,0,-95887,3906,3582,3406,3082,2906,3495,2995,56,975,500,2020,5,1,11287196,350,49.21,0.92,12,14.60,63.00,3366.00,5550,20240808,-44.14,2370,20241209,30.80,4465,-30.57,20250228,2625,18.10,20250102,5550,-44.14,20240808,2370,30.80,20241209,2.44,N,221800,500,56 억,,130350,N,N,0,N,00,N
20250305,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,-155,5,-4.75,5096687915,1583233,183.13,3250,3370,3060,4235,2285,3260,3219.16,1.15,0,-103055,3906,3582,3406,3082,2906,3495,2995,56,975,500,2020,5,1,11287196,350,49.29,0.92,12,14.03,63.00,3366.00,5550,20240808,-44.05,2370,20241209,31.01,4465,-30.46,20250228,2625,18.29,20250102,5550,-44.05,20240808,2370,31.01,20241209,2.44,N,221800,500,56 억,,130350,N,N,0,N,00,N
20250305,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,-35,5,-1.07,3682800070,1140274,131.89,3250,3370,3060,4235,2285,3260,3229.74,1.15,0,-103445,3906,3582,3406,3082,2906,3495,2995,56,975,500,2020,5,1,11287196,364,51.19,0.96,12,10.10,63.00,3366.00,5550,20240808,-41.89,2370,20241209,36.08,4465,-27.77,20250228,2625,22.86,20250102,5550,-41.89,20240808,2370,36.08,20241209,2.44,N,221800,500,56 억,,130350,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 160927 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 165 2 5.32 14514588336 4300740 256.46 3105 3570 3030 4030 2170 3100 3375.09 0.50 0 39013 3486 3292 3176 2982 2866 3235 2925 56 930 500 1920 5 1 11287196 369 51.83 0.97 12 38.10 63.00 3366.00 5550 20240808 -41.17 2370 20241209 37.76 4465 -26.88 20250228 2625 24.38 20250102 5550 -41.17 20240808 2370 37.76 20241209 2.82 N 221800 500 56 억 56185 N N 0 N 00 N
3 20250306 150926 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 185 2 5.97 14284972110 4230549 252.27 3105 3570 3030 4030 2170 3100 3376.74 0.50 0 29068 3486 3292 3176 2982 2866 3235 2925 56 930 500 1920 5 1 11287196 371 52.14 0.98 12 37.48 63.00 3366.00 5550 20240808 -40.81 2370 20241209 38.61 4465 -26.43 20250228 2625 25.14 20250102 5550 -40.81 20240808 2370 38.61 20241209 2.82 N 221800 500 56 억 56185 N N 0 N 00 N
4 20250306 140925 57 100.00 KOSDAQ 일반서비스 N N N N N 3310 210 2 6.77 13752191420 4068314 242.60 3105 3570 3030 4030 2170 3100 3380.44 0.50 0 6873 3486 3292 3176 2982 2866 3235 2925 56 930 500 1920 5 1 11287196 374 52.54 0.98 12 36.04 63.00 3366.00 5550 20240808 -40.36 2370 20241209 39.66 4465 -25.87 20250228 2625 26.10 20250102 5550 -40.36 20240808 2370 39.66 20241209 2.82 N 221800 500 56 억 56185 N N 0 N 00 N
5 20250306 130926 57 100.00 KOSDAQ 일반서비스 N N N N N 3290 190 2 6.13 12789732350 3777711 225.27 3105 3570 3030 4030 2170 3100 3385.71 0.50 0 39482 3486 3292 3176 2982 2866 3235 2925 56 930 500 1920 5 1 11287196 371 52.22 0.98 12 33.47 63.00 3366.00 5550 20240808 -40.72 2370 20241209 38.82 4465 -26.32 20250228 2625 25.33 20250102 5550 -40.72 20240808 2370 38.82 20241209 2.82 N 221800 500 56 억 56185 N N 0 N 00 N
6 20250306 120925 57 100.00 KOSDAQ 일반서비스 N N N N N 3400 300 2 9.68 10116697240 2995790 178.64 3105 3570 3030 4030 2170 3100 3377.14 0.50 0 20539 3486 3292 3176 2982 2866 3235 2925 56 930 500 1920 5 1 11287196 384 53.97 1.01 12 26.54 63.00 3366.00 5550 20240808 -38.74 2370 20241209 43.46 4465 -23.85 20250228 2625 29.52 20250102 5550 -38.74 20240808 2370 43.46 20241209 2.82 N 221800 500 56 억 56185 N N 0 N 00 N
7 20250306 110922 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 175 2 5.65 3177578746 970643 57.88 3105 3415 3030 4030 2170 3100 3274.01 0.50 0 -30064 3486 3292 3176 2982 2866 3235 2925 56 930 500 1920 5 1 11287196 370 51.98 0.97 12 8.60 63.00 3366.00 5550 20240808 -40.99 2370 20241209 38.19 4465 -26.65 20250228 2625 24.76 20250102 5550 -40.99 20240808 2370 38.19 20241209 2.82 N 221800 500 56 억 56185 N N 0 N 00 N
8 20250306 100924 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 5 2 0.16 439584802 141900 8.46 3105 3160 3030 4030 2170 3100 3097.82 0.50 0 7151 3486 3292 3176 2982 2866 3235 2925 56 930 500 1920 5 1 11287196 350 49.29 0.92 12 1.26 63.00 3366.00 5550 20240808 -44.05 2370 20241209 31.01 4465 -30.46 20250228 2625 18.29 20250102 5550 -44.05 20240808 2370 31.01 20241209 2.82 N 221800 500 56 억 56185 N N 0 N 00 N
9 20250306 090928 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 5 2 0.16 190306680 61860 3.69 3105 3120 3030 4030 2170 3100 3075.70 0.50 0 9658 3486 3292 3176 2982 2866 3235 2925 56 930 500 1920 5 1 11287196 350 49.29 0.92 12 0.55 63.00 3366.00 5550 20240808 -44.05 2370 20241209 31.01 4465 -30.46 20250228 2625 18.29 20250102 5550 -44.05 20240808 2370 31.01 20241209 2.82 N 221800 500 56 억 56185 N N 0 N 00 N
10 20250305 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 -160 5 -4.91 5296660422 1647743 190.59 3250 3370 3060 4235 2285 3260 3214.74 1.15 0 -95887 3906 3582 3406 3082 2906 3495 2995 56 975 500 2020 5 1 11287196 350 49.21 0.92 12 14.60 63.00 3366.00 5550 20240808 -44.14 2370 20241209 30.80 4465 -30.57 20250228 2625 18.10 20250102 5550 -44.14 20240808 2370 30.80 20241209 2.44 N 221800 500 56 억 130350 N N 0 N 00 N
11 20250305 150919 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 -155 5 -4.75 5096687915 1583233 183.13 3250 3370 3060 4235 2285 3260 3219.16 1.15 0 -103055 3906 3582 3406 3082 2906 3495 2995 56 975 500 2020 5 1 11287196 350 49.29 0.92 12 14.03 63.00 3366.00 5550 20240808 -44.05 2370 20241209 31.01 4465 -30.46 20250228 2625 18.29 20250102 5550 -44.05 20240808 2370 31.01 20241209 2.44 N 221800 500 56 억 130350 N N 0 N 00 N
12 20250305 140918 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 -35 5 -1.07 3682800070 1140274 131.89 3250 3370 3060 4235 2285 3260 3229.74 1.15 0 -103445 3906 3582 3406 3082 2906 3495 2995 56 975 500 2020 5 1 11287196 364 51.19 0.96 12 10.10 63.00 3366.00 5550 20240808 -41.89 2370 20241209 36.08 4465 -27.77 20250228 2625 22.86 20250102 5550 -41.89 20240808 2370 36.08 20241209 2.44 N 221800 500 56 억 130350 N N 0 N 00 N