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
223250/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
20250306,160930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-130,5,-4.33,487811196,167748,117.03,3000,3015,2865,3900,2100,3000,2908.47,52.32,0,-16721,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,683,18.16,1.24,12,0.70,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250203,5390,-46.75,20241022,2610,9.96,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N
20250306,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-125,5,-4.17,446304096,153283,106.94,3000,3015,2865,3900,2100,3000,2911.63,52.32,0,-15723,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,684,18.20,1.24,12,0.64,158.00,2316.00,5390,20241022,-46.66,2610,20240419,10.15,3195,-10.02,20250213,2745,4.74,20250203,5390,-46.66,20241022,2610,10.15,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N
20250306,140929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-85,5,-2.83,307577936,105193,73.39,3000,3015,2900,3900,2100,3000,2923.94,52.32,0,-15269,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,694,18.45,1.26,12,0.44,158.00,2316.00,5390,20241022,-45.92,2610,20240419,11.69,3195,-8.76,20250213,2745,6.19,20250203,5390,-45.92,20241022,2610,11.69,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N
20250306,130930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,-75,5,-2.50,242515630,82838,57.79,3000,3015,2900,3900,2100,3000,2927.59,52.32,0,-21694,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,696,18.51,1.26,12,0.35,158.00,2316.00,5390,20241022,-45.73,2610,20240419,12.07,3195,-8.45,20250213,2745,6.56,20250203,5390,-45.73,20241022,2610,12.07,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N
20250306,120929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,-75,5,-2.50,178635480,60887,42.48,3000,3015,2905,3900,2100,3000,2933.89,52.32,0,-22220,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,696,18.51,1.26,12,0.26,158.00,2316.00,5390,20241022,-45.73,2610,20240419,12.07,3195,-8.45,20250213,2745,6.56,20250203,5390,-45.73,20241022,2610,12.07,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N
20250306,110926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-80,5,-2.67,147387310,50194,35.02,3000,3015,2905,3900,2100,3000,2936.35,52.32,0,-18069,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,695,18.48,1.26,12,0.21,158.00,2316.00,5390,20241022,-45.83,2610,20240419,11.88,3195,-8.61,20250213,2745,6.38,20250203,5390,-45.83,20241022,2610,11.88,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N
20250306,100928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,-65,5,-2.17,79103725,26838,18.72,3000,3015,2925,3900,2100,3000,2947.45,52.32,0,-14625,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,699,18.58,1.27,12,0.11,158.00,2316.00,5390,20241022,-45.55,2610,20240419,12.45,3195,-8.14,20250213,2745,6.92,20250203,5390,-45.55,20241022,2610,12.45,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N
20250306,090931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-45,5,-1.50,11725840,3939,2.75,3000,3015,2955,3900,2100,3000,2976.86,52.32,0,-2194,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,703,18.70,1.28,12,0.02,158.00,2316.00,5390,20241022,-45.18,2610,20240419,13.22,3195,-7.51,20250213,2745,7.65,20250203,5390,-45.18,20241022,2610,13.22,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N
20250305,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,15,2,0.50,416728845,142550,199.17,2870,3020,2870,3880,2090,2985,2923.38,52.22,0,24724,3048,3016,2953,2921,2858,3032,2937,119,895,500,2080,5,1,23799324,714,18.99,1.30,12,0.60,158.00,2316.00,5390,20241022,-44.34,2610,20240419,14.94,3195,-6.10,20250213,2745,9.29,20250203,5390,-44.34,20241022,2610,14.94,20240419,2.30,N,223250,500,118 억,,12427430,N,N,4,N,00,N
20250305,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,5,2,0.17,405923010,138940,194.13,2870,3020,2870,3880,2090,2985,2921.57,52.22,0,26467,3048,3016,2953,2921,2858,3032,2937,119,895,500,2080,5,1,23799324,712,18.92,1.29,12,0.58,158.00,2316.00,5390,20241022,-44.53,2610,20240419,14.56,3195,-6.42,20250213,2745,8.93,20250203,5390,-44.53,20241022,2610,14.56,20240419,2.30,N,223250,500,118 억,,12427430,N,N,27,N,00,N
20250305,140921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2985,0,3,0.00,365492525,125458,175.29,2870,2985,2870,3880,2090,2985,2913.27,52.22,0,25090,3048,3016,2953,2921,2858,3032,2937,119,895,500,2080,5,1,23799324,710,18.89,1.29,12,0.53,158.00,2316.00,5390,20241022,-44.62,2610,20240419,14.37,3195,-6.57,20250213,2745,8.74,20250203,5390,-44.62,20241022,2610,14.37,20240419,2.30,N,223250,500,118 억,,12427430,N,N,27,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 160930 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -130 5 -4.33 487811196 167748 117.03 3000 3015 2865 3900 2100 3000 2908.47 52.32 0 -16721 3113 3056 2963 2906 2813 3085 2935 119 900 500 2100 5 1 23799324 683 18.16 1.24 12 0.70 158.00 2316.00 5390 20241022 -46.75 2610 20240419 9.96 3195 -10.17 20250213 2745 4.55 20250203 5390 -46.75 20241022 2610 9.96 20240419 2.25 N 223250 500 118 억 12452151 N N 4 N 00 N
3 20250306 150930 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 -125 5 -4.17 446304096 153283 106.94 3000 3015 2865 3900 2100 3000 2911.63 52.32 0 -15723 3113 3056 2963 2906 2813 3085 2935 119 900 500 2100 5 1 23799324 684 18.20 1.24 12 0.64 158.00 2316.00 5390 20241022 -46.66 2610 20240419 10.15 3195 -10.02 20250213 2745 4.74 20250203 5390 -46.66 20241022 2610 10.15 20240419 2.25 N 223250 500 118 억 12452151 N N 4 N 00 N
4 20250306 140929 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 -85 5 -2.83 307577936 105193 73.39 3000 3015 2900 3900 2100 3000 2923.94 52.32 0 -15269 3113 3056 2963 2906 2813 3085 2935 119 900 500 2100 5 1 23799324 694 18.45 1.26 12 0.44 158.00 2316.00 5390 20241022 -45.92 2610 20240419 11.69 3195 -8.76 20250213 2745 6.19 20250203 5390 -45.92 20241022 2610 11.69 20240419 2.25 N 223250 500 118 억 12452151 N N 4 N 00 N
5 20250306 130930 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 -75 5 -2.50 242515630 82838 57.79 3000 3015 2900 3900 2100 3000 2927.59 52.32 0 -21694 3113 3056 2963 2906 2813 3085 2935 119 900 500 2100 5 1 23799324 696 18.51 1.26 12 0.35 158.00 2316.00 5390 20241022 -45.73 2610 20240419 12.07 3195 -8.45 20250213 2745 6.56 20250203 5390 -45.73 20241022 2610 12.07 20240419 2.25 N 223250 500 118 억 12452151 N N 4 N 00 N
6 20250306 120929 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 -75 5 -2.50 178635480 60887 42.48 3000 3015 2905 3900 2100 3000 2933.89 52.32 0 -22220 3113 3056 2963 2906 2813 3085 2935 119 900 500 2100 5 1 23799324 696 18.51 1.26 12 0.26 158.00 2316.00 5390 20241022 -45.73 2610 20240419 12.07 3195 -8.45 20250213 2745 6.56 20250203 5390 -45.73 20241022 2610 12.07 20240419 2.25 N 223250 500 118 억 12452151 N N 4 N 00 N
7 20250306 110926 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -80 5 -2.67 147387310 50194 35.02 3000 3015 2905 3900 2100 3000 2936.35 52.32 0 -18069 3113 3056 2963 2906 2813 3085 2935 119 900 500 2100 5 1 23799324 695 18.48 1.26 12 0.21 158.00 2316.00 5390 20241022 -45.83 2610 20240419 11.88 3195 -8.61 20250213 2745 6.38 20250203 5390 -45.83 20241022 2610 11.88 20240419 2.25 N 223250 500 118 억 12452151 N N 4 N 00 N
8 20250306 100928 57 100.00 KOSDAQ 일반서비스 N N N N N 2935 -65 5 -2.17 79103725 26838 18.72 3000 3015 2925 3900 2100 3000 2947.45 52.32 0 -14625 3113 3056 2963 2906 2813 3085 2935 119 900 500 2100 5 1 23799324 699 18.58 1.27 12 0.11 158.00 2316.00 5390 20241022 -45.55 2610 20240419 12.45 3195 -8.14 20250213 2745 6.92 20250203 5390 -45.55 20241022 2610 12.45 20240419 2.25 N 223250 500 118 억 12452151 N N 4 N 00 N
9 20250306 090931 57 100.00 KOSDAQ 일반서비스 N N N N N 2955 -45 5 -1.50 11725840 3939 2.75 3000 3015 2955 3900 2100 3000 2976.86 52.32 0 -2194 3113 3056 2963 2906 2813 3085 2935 119 900 500 2100 5 1 23799324 703 18.70 1.28 12 0.02 158.00 2316.00 5390 20241022 -45.18 2610 20240419 13.22 3195 -7.51 20250213 2745 7.65 20250203 5390 -45.18 20241022 2610 13.22 20240419 2.25 N 223250 500 118 억 12452151 N N 4 N 00 N
10 20250305 160919 57 100.00 KOSDAQ 일반서비스 N N N N N 3000 15 2 0.50 416728845 142550 199.17 2870 3020 2870 3880 2090 2985 2923.38 52.22 0 24724 3048 3016 2953 2921 2858 3032 2937 119 895 500 2080 5 1 23799324 714 18.99 1.30 12 0.60 158.00 2316.00 5390 20241022 -44.34 2610 20240419 14.94 3195 -6.10 20250213 2745 9.29 20250203 5390 -44.34 20241022 2610 14.94 20240419 2.30 N 223250 500 118 억 12427430 N N 4 N 00 N
11 20250305 150923 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 5 2 0.17 405923010 138940 194.13 2870 3020 2870 3880 2090 2985 2921.57 52.22 0 26467 3048 3016 2953 2921 2858 3032 2937 119 895 500 2080 5 1 23799324 712 18.92 1.29 12 0.58 158.00 2316.00 5390 20241022 -44.53 2610 20240419 14.56 3195 -6.42 20250213 2745 8.93 20250203 5390 -44.53 20241022 2610 14.56 20240419 2.30 N 223250 500 118 억 12427430 N N 27 N 00 N
12 20250305 140921 57 100.00 KOSDAQ 일반서비스 N N N N N 2985 0 3 0.00 365492525 125458 175.29 2870 2985 2870 3880 2090 2985 2913.27 52.22 0 25090 3048 3016 2953 2921 2858 3032 2937 119 895 500 2080 5 1 23799324 710 18.89 1.29 12 0.53 158.00 2316.00 5390 20241022 -44.62 2610 20240419 14.37 3195 -6.57 20250213 2745 8.74 20250203 5390 -44.62 20241022 2610 14.37 20240419 2.30 N 223250 500 118 억 12427430 N N 27 N 00 N