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
235980/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
20250306,160942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,230,2,6.75,1842291252,507021,454.66,3410,3750,3410,4425,2385,3405,3633.56,4.42,0,60030,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1246,-2.36,1.73,12,1.48,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,1.04,N,235980,500,171 억,,1515628,N,N,4,N,00,N
20250306,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,230,2,6.75,1798215745,494842,443.74,3410,3750,3410,4425,2385,3405,3633.92,4.42,0,58854,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1246,-2.36,1.73,12,1.44,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N
20250306,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3685,280,2,8.22,1660367850,456969,409.78,3410,3750,3410,4425,2385,3405,3633.44,4.42,0,50906,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1263,-2.39,1.75,12,1.33,-1542.00,2106.00,17240,20240325,-78.63,3190,20250219,15.52,4975,-25.93,20250109,3190,15.52,20250219,17240,-78.63,20240325,3190,15.52,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N
20250306,130942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3655,250,2,7.34,1419981710,391792,351.33,3410,3750,3410,4425,2385,3405,3624.33,4.42,0,32628,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1253,-2.37,1.74,12,1.14,-1542.00,2106.00,17240,20240325,-78.80,3190,20250219,14.58,4975,-26.53,20250109,3190,14.58,20250219,17240,-78.80,20240325,3190,14.58,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N
20250306,120941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3675,270,2,7.93,819564610,229396,205.71,3410,3715,3410,4425,2385,3405,3572.71,4.42,0,25630,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1260,-2.38,1.75,12,0.67,-1542.00,2106.00,17240,20240325,-78.68,3190,20250219,15.20,4975,-26.13,20250109,3190,15.20,20250219,17240,-78.68,20240325,3190,15.20,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N
20250306,110938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3505,100,2,2.94,227856655,65588,58.81,3410,3515,3410,4425,2385,3405,3474.06,4.42,0,9920,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1201,-2.27,1.66,12,0.19,-1542.00,2106.00,17240,20240325,-79.67,3190,20250219,9.87,4975,-29.55,20250109,3190,9.87,20250219,17240,-79.67,20240325,3190,9.87,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N
20250306,100941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3475,70,2,2.06,144073015,41475,37.19,3410,3515,3410,4425,2385,3405,3473.73,4.42,0,2831,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1191,-2.25,1.65,12,0.12,-1542.00,2106.00,17240,20240325,-79.84,3190,20250219,8.93,4975,-30.15,20250109,3190,8.93,20250219,17240,-79.84,20240325,3190,8.93,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N
20250306,090944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3475,70,2,2.06,45364010,13084,11.73,3410,3515,3410,4425,2385,3405,3467.14,4.42,0,795,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1191,-2.25,1.65,12,0.04,-1542.00,2106.00,17240,20240325,-79.84,3190,20250219,8.93,4975,-30.15,20250109,3190,8.93,20250219,17240,-79.84,20240325,3190,8.93,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N
20250305,160932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3405,30,2,0.89,366812361,108765,53.27,3300,3440,3290,4385,2365,3375,3372.52,4.34,0,29457,3525,3450,3355,3280,3185,3402,3232,171,1010,500,2360,5,1,34275121,1167,-2.21,1.62,12,0.32,-1542.00,2106.00,17240,20240325,-80.25,3190,20250219,6.74,4975,-31.56,20250109,3190,6.74,20250219,17240,-80.25,20240325,3190,6.74,20250219,1.15,N,235980,500,171 억,,1486473,N,N,5,N,00,N
20250305,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3385,10,2,0.30,346159861,102688,50.30,3300,3440,3290,4385,2365,3375,3370.99,4.34,0,28576,3525,3450,3355,3280,3185,3402,3232,171,1010,500,2360,5,1,34275121,1160,-2.20,1.61,12,0.30,-1542.00,2106.00,17240,20240325,-80.37,3190,20250219,6.11,4975,-31.96,20250109,3190,6.11,20250219,17240,-80.37,20240325,3190,6.11,20250219,1.15,N,235980,500,171 억,,1486473,N,N,5,N,00,N
20250305,140933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3355,-20,5,-0.59,304760046,90435,44.29,3300,3440,3290,4385,2365,3375,3369.93,4.34,0,28821,3525,3450,3355,3280,3185,3402,3232,171,1010,500,2360,5,1,34275121,1150,-2.18,1.59,12,0.26,-1542.00,2106.00,17240,20240325,-80.54,3190,20250219,5.17,4975,-32.56,20250109,3190,5.17,20250219,17240,-80.54,20240325,3190,5.17,20250219,1.15,N,235980,500,171 억,,1486473,N,N,5,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 160942 57 100.00 KOSDAQ 일반서비스 N N N N N 3635 230 2 6.75 1842291252 507021 454.66 3410 3750 3410 4425 2385 3405 3633.56 4.42 0 60030 3528 3466 3378 3316 3228 3497 3347 171 1020 500 2380 5 1 34275121 1246 -2.36 1.73 12 1.48 -1542.00 2106.00 17240 20240325 -78.92 3190 20250219 13.95 4975 -26.93 20250109 3190 13.95 20250219 17240 -78.92 20240325 3190 13.95 20250219 1.04 N 235980 500 171 억 1515628 N N 4 N 00 N
3 20250306 150942 57 100.00 KOSDAQ 일반서비스 N N N N N 3635 230 2 6.75 1798215745 494842 443.74 3410 3750 3410 4425 2385 3405 3633.92 4.42 0 58854 3528 3466 3378 3316 3228 3497 3347 171 1020 500 2380 5 1 34275121 1246 -2.36 1.73 12 1.44 -1542.00 2106.00 17240 20240325 -78.92 3190 20250219 13.95 4975 -26.93 20250109 3190 13.95 20250219 17240 -78.92 20240325 3190 13.95 20250219 1.04 N 235980 500 171 억 1515628 N N 0 N 00 N
4 20250306 140941 57 100.00 KOSDAQ 일반서비스 N N N N N 3685 280 2 8.22 1660367850 456969 409.78 3410 3750 3410 4425 2385 3405 3633.44 4.42 0 50906 3528 3466 3378 3316 3228 3497 3347 171 1020 500 2380 5 1 34275121 1263 -2.39 1.75 12 1.33 -1542.00 2106.00 17240 20240325 -78.63 3190 20250219 15.52 4975 -25.93 20250109 3190 15.52 20250219 17240 -78.63 20240325 3190 15.52 20250219 1.04 N 235980 500 171 억 1515628 N N 0 N 00 N
5 20250306 130942 57 100.00 KOSDAQ 일반서비스 N N N N N 3655 250 2 7.34 1419981710 391792 351.33 3410 3750 3410 4425 2385 3405 3624.33 4.42 0 32628 3528 3466 3378 3316 3228 3497 3347 171 1020 500 2380 5 1 34275121 1253 -2.37 1.74 12 1.14 -1542.00 2106.00 17240 20240325 -78.80 3190 20250219 14.58 4975 -26.53 20250109 3190 14.58 20250219 17240 -78.80 20240325 3190 14.58 20250219 1.04 N 235980 500 171 억 1515628 N N 0 N 00 N
6 20250306 120941 57 100.00 KOSDAQ 일반서비스 N N N N N 3675 270 2 7.93 819564610 229396 205.71 3410 3715 3410 4425 2385 3405 3572.71 4.42 0 25630 3528 3466 3378 3316 3228 3497 3347 171 1020 500 2380 5 1 34275121 1260 -2.38 1.75 12 0.67 -1542.00 2106.00 17240 20240325 -78.68 3190 20250219 15.20 4975 -26.13 20250109 3190 15.20 20250219 17240 -78.68 20240325 3190 15.20 20250219 1.04 N 235980 500 171 억 1515628 N N 0 N 00 N
7 20250306 110938 57 100.00 KOSDAQ 일반서비스 N N N N N 3505 100 2 2.94 227856655 65588 58.81 3410 3515 3410 4425 2385 3405 3474.06 4.42 0 9920 3528 3466 3378 3316 3228 3497 3347 171 1020 500 2380 5 1 34275121 1201 -2.27 1.66 12 0.19 -1542.00 2106.00 17240 20240325 -79.67 3190 20250219 9.87 4975 -29.55 20250109 3190 9.87 20250219 17240 -79.67 20240325 3190 9.87 20250219 1.04 N 235980 500 171 억 1515628 N N 0 N 00 N
8 20250306 100941 57 100.00 KOSDAQ 일반서비스 N N N N N 3475 70 2 2.06 144073015 41475 37.19 3410 3515 3410 4425 2385 3405 3473.73 4.42 0 2831 3528 3466 3378 3316 3228 3497 3347 171 1020 500 2380 5 1 34275121 1191 -2.25 1.65 12 0.12 -1542.00 2106.00 17240 20240325 -79.84 3190 20250219 8.93 4975 -30.15 20250109 3190 8.93 20250219 17240 -79.84 20240325 3190 8.93 20250219 1.04 N 235980 500 171 억 1515628 N N 0 N 00 N
9 20250306 090944 57 100.00 KOSDAQ 일반서비스 N N N N N 3475 70 2 2.06 45364010 13084 11.73 3410 3515 3410 4425 2385 3405 3467.14 4.42 0 795 3528 3466 3378 3316 3228 3497 3347 171 1020 500 2380 5 1 34275121 1191 -2.25 1.65 12 0.04 -1542.00 2106.00 17240 20240325 -79.84 3190 20250219 8.93 4975 -30.15 20250109 3190 8.93 20250219 17240 -79.84 20240325 3190 8.93 20250219 1.04 N 235980 500 171 억 1515628 N N 0 N 00 N
10 20250305 160932 57 100.00 KOSDAQ 일반서비스 N N N N N 3405 30 2 0.89 366812361 108765 53.27 3300 3440 3290 4385 2365 3375 3372.52 4.34 0 29457 3525 3450 3355 3280 3185 3402 3232 171 1010 500 2360 5 1 34275121 1167 -2.21 1.62 12 0.32 -1542.00 2106.00 17240 20240325 -80.25 3190 20250219 6.74 4975 -31.56 20250109 3190 6.74 20250219 17240 -80.25 20240325 3190 6.74 20250219 1.15 N 235980 500 171 억 1486473 N N 5 N 00 N
11 20250305 150935 57 100.00 KOSDAQ 일반서비스 N N N N N 3385 10 2 0.30 346159861 102688 50.30 3300 3440 3290 4385 2365 3375 3370.99 4.34 0 28576 3525 3450 3355 3280 3185 3402 3232 171 1010 500 2360 5 1 34275121 1160 -2.20 1.61 12 0.30 -1542.00 2106.00 17240 20240325 -80.37 3190 20250219 6.11 4975 -31.96 20250109 3190 6.11 20250219 17240 -80.37 20240325 3190 6.11 20250219 1.15 N 235980 500 171 억 1486473 N N 5 N 00 N
12 20250305 140933 57 100.00 KOSDAQ 일반서비스 N N N N N 3355 -20 5 -0.59 304760046 90435 44.29 3300 3440 3290 4385 2365 3375 3369.93 4.34 0 28821 3525 3450 3355 3280 3185 3402 3232 171 1010 500 2360 5 1 34275121 1150 -2.18 1.59 12 0.26 -1542.00 2106.00 17240 20240325 -80.54 3190 20250219 5.17 4975 -32.56 20250109 3190 5.17 20250219 17240 -80.54 20240325 3190 5.17 20250219 1.15 N 235980 500 171 억 1486473 N N 5 N 00 N