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
227100/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
20250306,160935,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250306,150935,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250306,140934,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250306,130935,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250306,120934,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250306,110931,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250306,100933,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250306,090936,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250305,160924,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250305,150927,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250305,140926,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,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 160935 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
3 20250306 150935 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
4 20250306 140934 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
5 20250306 130935 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
6 20250306 120934 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
7 20250306 110931 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
8 20250306 100933 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
9 20250306 090936 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
10 20250305 160924 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
11 20250305 150927 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
12 20250305 140926 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2035 20240222 -69.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N