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
236810/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
20250306,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-70,5,-2.25,162892882,53043,124.02,3095,3155,3040,4040,2180,3110,3070.96,0.09,0,-4165,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,516,-17.37,1.37,12,0.31,-175.00,2220.00,8050,20240222,-62.24,2825,20241209,7.61,3575,-14.97,20250204,2860,6.29,20250203,7850,-61.27,20240603,2825,7.61,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N
20250306,150943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-70,5,-2.25,152481052,49620,116.02,3095,3155,3040,4040,2180,3110,3072.98,0.09,0,-4883,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,516,-17.37,1.37,12,0.29,-175.00,2220.00,8050,20240222,-62.24,2825,20241209,7.61,3575,-14.97,20250204,2860,6.29,20250203,7850,-61.27,20240603,2825,7.61,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N
20250306,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,25,2,0.80,133526515,43438,101.56,3095,3155,3050,4040,2180,3110,3073.96,0.09,0,-3970,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,532,-17.91,1.41,12,0.26,-175.00,2220.00,8050,20240222,-61.06,2825,20241209,10.97,3575,-12.31,20250204,2860,9.62,20250203,7850,-60.06,20240603,2825,10.97,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N
20250306,130943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-30,5,-0.96,102739840,33424,78.15,3095,3155,3050,4040,2180,3110,3073.83,0.09,0,-2679,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,523,-17.60,1.39,12,0.20,-175.00,2220.00,8050,20240222,-61.74,2825,20241209,9.03,3575,-13.85,20250204,2860,7.69,20250203,7850,-60.76,20240603,2825,9.03,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N
20250306,120942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-55,5,-1.77,100521525,32700,76.46,3095,3155,3050,4040,2180,3110,3074.05,0.09,0,-2899,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,519,-17.46,1.38,12,0.19,-175.00,2220.00,8050,20240222,-62.05,2825,20241209,8.14,3575,-14.55,20250204,2860,6.82,20250203,7850,-61.08,20240603,2825,8.14,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N
20250306,110939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-60,5,-1.93,82291755,26742,62.53,3095,3155,3050,4040,2180,3110,3077.25,0.09,0,-2928,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,518,-17.43,1.37,12,0.16,-175.00,2220.00,8050,20240222,-62.11,2825,20241209,7.96,3575,-14.69,20250204,2860,6.64,20250203,7850,-61.15,20240603,2825,7.96,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N
20250306,100942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-25,5,-0.80,58093840,18836,44.04,3095,3155,3065,4040,2180,3110,3084.19,0.09,0,-644,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,524,-17.63,1.39,12,0.11,-175.00,2220.00,8050,20240222,-61.68,2825,20241209,9.20,3575,-13.71,20250204,2860,7.87,20250203,7850,-60.70,20240603,2825,9.20,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N
20250306,090945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,-5,5,-0.16,29005515,9384,21.94,3095,3155,3070,4040,2180,3110,3090.95,0.09,0,-54,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,527,-17.74,1.40,12,0.06,-175.00,2220.00,8050,20240222,-61.43,2825,20241209,9.91,3575,-13.15,20250204,2860,8.57,20250203,7850,-60.45,20240603,2825,9.91,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N
20250305,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-65,5,-2.05,133853175,42746,41.68,3170,3235,3095,4125,2225,3175,3131.41,0.10,0,-2037,3325,3250,3125,3050,2925,3287,3087,17,950,100,1960,5,1,16975426,528,-17.77,1.40,12,0.25,-175.00,2220.00,8800,20240221,-64.66,2825,20241209,10.09,3575,-13.01,20250204,2860,8.74,20250203,7850,-60.38,20240603,2825,10.09,20241209,2.01,N,236810,100,16 억,,17740,N,N,0,N,00,N
20250305,150936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-45,5,-1.42,116674645,37229,36.30,3170,3235,3095,4125,2225,3175,3133.97,0.10,0,-2507,3325,3250,3125,3050,2925,3287,3087,17,950,100,1960,5,1,16975426,531,-17.89,1.41,12,0.22,-175.00,2220.00,8800,20240221,-64.43,2825,20241209,10.80,3575,-12.45,20250204,2860,9.44,20250203,7850,-60.13,20240603,2825,10.80,20241209,2.01,N,236810,100,16 억,,17740,N,N,0,N,00,N
20250305,140935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-30,5,-0.94,110958105,35410,34.53,3170,3235,3095,4125,2225,3175,3133.52,0.10,0,-2306,3325,3250,3125,3050,2925,3287,3087,17,950,100,1960,5,1,16975426,534,-17.97,1.42,12,0.21,-175.00,2220.00,8800,20240221,-64.26,2825,20241209,11.33,3575,-12.03,20250204,2860,9.97,20250203,7850,-59.94,20240603,2825,11.33,20241209,2.01,N,236810,100,16 억,,17740,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 160943 57 100.00 KOSDAQ 일반서비스 N N N N N 3040 -70 5 -2.25 162892882 53043 124.02 3095 3155 3040 4040 2180 3110 3070.96 0.09 0 -4165 3286 3197 3146 3057 3006 3172 3032 17 930 100 1920 5 1 16975426 516 -17.37 1.37 12 0.31 -175.00 2220.00 8050 20240222 -62.24 2825 20241209 7.61 3575 -14.97 20250204 2860 6.29 20250203 7850 -61.27 20240603 2825 7.61 20241209 2.06 N 236810 100 16 억 15703 N N 0 N 00 N
3 20250306 150943 57 100.00 KOSDAQ 일반서비스 N N N N N 3040 -70 5 -2.25 152481052 49620 116.02 3095 3155 3040 4040 2180 3110 3072.98 0.09 0 -4883 3286 3197 3146 3057 3006 3172 3032 17 930 100 1920 5 1 16975426 516 -17.37 1.37 12 0.29 -175.00 2220.00 8050 20240222 -62.24 2825 20241209 7.61 3575 -14.97 20250204 2860 6.29 20250203 7850 -61.27 20240603 2825 7.61 20241209 2.06 N 236810 100 16 억 15703 N N 0 N 00 N
4 20250306 140942 57 100.00 KOSDAQ 일반서비스 N N N N N 3135 25 2 0.80 133526515 43438 101.56 3095 3155 3050 4040 2180 3110 3073.96 0.09 0 -3970 3286 3197 3146 3057 3006 3172 3032 17 930 100 1920 5 1 16975426 532 -17.91 1.41 12 0.26 -175.00 2220.00 8050 20240222 -61.06 2825 20241209 10.97 3575 -12.31 20250204 2860 9.62 20250203 7850 -60.06 20240603 2825 10.97 20241209 2.06 N 236810 100 16 억 15703 N N 0 N 00 N
5 20250306 130943 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 -30 5 -0.96 102739840 33424 78.15 3095 3155 3050 4040 2180 3110 3073.83 0.09 0 -2679 3286 3197 3146 3057 3006 3172 3032 17 930 100 1920 5 1 16975426 523 -17.60 1.39 12 0.20 -175.00 2220.00 8050 20240222 -61.74 2825 20241209 9.03 3575 -13.85 20250204 2860 7.69 20250203 7850 -60.76 20240603 2825 9.03 20241209 2.06 N 236810 100 16 억 15703 N N 0 N 00 N
6 20250306 120942 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 -55 5 -1.77 100521525 32700 76.46 3095 3155 3050 4040 2180 3110 3074.05 0.09 0 -2899 3286 3197 3146 3057 3006 3172 3032 17 930 100 1920 5 1 16975426 519 -17.46 1.38 12 0.19 -175.00 2220.00 8050 20240222 -62.05 2825 20241209 8.14 3575 -14.55 20250204 2860 6.82 20250203 7850 -61.08 20240603 2825 8.14 20241209 2.06 N 236810 100 16 억 15703 N N 0 N 00 N
7 20250306 110939 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -60 5 -1.93 82291755 26742 62.53 3095 3155 3050 4040 2180 3110 3077.25 0.09 0 -2928 3286 3197 3146 3057 3006 3172 3032 17 930 100 1920 5 1 16975426 518 -17.43 1.37 12 0.16 -175.00 2220.00 8050 20240222 -62.11 2825 20241209 7.96 3575 -14.69 20250204 2860 6.64 20250203 7850 -61.15 20240603 2825 7.96 20241209 2.06 N 236810 100 16 억 15703 N N 0 N 00 N
8 20250306 100942 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 -25 5 -0.80 58093840 18836 44.04 3095 3155 3065 4040 2180 3110 3084.19 0.09 0 -644 3286 3197 3146 3057 3006 3172 3032 17 930 100 1920 5 1 16975426 524 -17.63 1.39 12 0.11 -175.00 2220.00 8050 20240222 -61.68 2825 20241209 9.20 3575 -13.71 20250204 2860 7.87 20250203 7850 -60.70 20240603 2825 9.20 20241209 2.06 N 236810 100 16 억 15703 N N 0 N 00 N
9 20250306 090945 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 -5 5 -0.16 29005515 9384 21.94 3095 3155 3070 4040 2180 3110 3090.95 0.09 0 -54 3286 3197 3146 3057 3006 3172 3032 17 930 100 1920 5 1 16975426 527 -17.74 1.40 12 0.06 -175.00 2220.00 8050 20240222 -61.43 2825 20241209 9.91 3575 -13.15 20250204 2860 8.57 20250203 7850 -60.45 20240603 2825 9.91 20241209 2.06 N 236810 100 16 억 15703 N N 0 N 00 N
10 20250305 160933 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 -65 5 -2.05 133853175 42746 41.68 3170 3235 3095 4125 2225 3175 3131.41 0.10 0 -2037 3325 3250 3125 3050 2925 3287 3087 17 950 100 1960 5 1 16975426 528 -17.77 1.40 12 0.25 -175.00 2220.00 8800 20240221 -64.66 2825 20241209 10.09 3575 -13.01 20250204 2860 8.74 20250203 7850 -60.38 20240603 2825 10.09 20241209 2.01 N 236810 100 16 억 17740 N N 0 N 00 N
11 20250305 150936 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 -45 5 -1.42 116674645 37229 36.30 3170 3235 3095 4125 2225 3175 3133.97 0.10 0 -2507 3325 3250 3125 3050 2925 3287 3087 17 950 100 1960 5 1 16975426 531 -17.89 1.41 12 0.22 -175.00 2220.00 8800 20240221 -64.43 2825 20241209 10.80 3575 -12.45 20250204 2860 9.44 20250203 7850 -60.13 20240603 2825 10.80 20241209 2.01 N 236810 100 16 억 17740 N N 0 N 00 N
12 20250305 140935 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 -30 5 -0.94 110958105 35410 34.53 3170 3235 3095 4125 2225 3175 3133.52 0.10 0 -2306 3325 3250 3125 3050 2925 3287 3087 17 950 100 1960 5 1 16975426 534 -17.97 1.42 12 0.21 -175.00 2220.00 8800 20240221 -64.26 2825 20241209 11.33 3575 -12.03 20250204 2860 9.97 20250203 7850 -59.94 20240603 2825 11.33 20241209 2.01 N 236810 100 16 억 17740 N N 0 N 00 N