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
237820/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
20250306,160944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-40,5,-0.65,1065090985,170999,245.64,6100,6410,6060,8000,4320,6160,6228.77,0.74,0,-25337,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,785,27.20,0.97,12,1.33,225.00,6338.00,10660,20240306,-42.59,4690,20240909,30.49,7890,-22.43,20250204,5580,9.68,20250102,10660,-42.59,20240306,4690,30.49,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N
20250306,150944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-40,5,-0.65,1046291495,167930,241.23,6100,6410,6060,8000,4320,6160,6230.52,0.74,0,-25936,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,785,27.20,0.97,12,1.31,225.00,6338.00,10660,20240306,-42.59,4690,20240909,30.49,7890,-22.43,20250204,5580,9.68,20250102,10660,-42.59,20240306,4690,30.49,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N
20250306,140943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,0,3,0.00,1000131005,160392,230.41,6100,6410,6060,8000,4320,6160,6235.54,0.74,0,-24232,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,790,27.38,0.97,12,1.25,225.00,6338.00,10660,20240306,-42.21,4690,20240909,31.34,7890,-21.93,20250204,5580,10.39,20250102,10660,-42.21,20240306,4690,31.34,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N
20250306,130944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,80,2,1.30,894506015,143342,205.91,6100,6410,6060,8000,4320,6160,6240.36,0.74,0,-23867,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,800,27.73,0.98,12,1.12,225.00,6338.00,10660,20240306,-41.46,4690,20240909,33.05,7890,-20.91,20250204,5580,11.83,20250102,10660,-41.46,20240306,4690,33.05,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N
20250306,120943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,100,2,1.62,854049605,136832,196.56,6100,6410,6060,8000,4320,6160,6241.59,0.74,0,-25888,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,803,27.82,0.99,12,1.07,225.00,6338.00,10660,20240306,-41.28,4690,20240909,33.48,7890,-20.66,20250204,5580,12.19,20250102,10660,-41.28,20240306,4690,33.48,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N
20250306,110940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-40,5,-0.65,254608850,41448,59.54,6100,6230,6060,8000,4320,6160,6142.85,0.74,0,-11496,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,785,27.20,0.97,12,0.32,225.00,6338.00,10660,20240306,-42.59,4690,20240909,30.49,7890,-22.43,20250204,5580,9.68,20250102,10660,-42.59,20240306,4690,30.49,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N
20250306,100942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,10,2,0.16,184400940,30017,43.12,6100,6230,6060,8000,4320,6160,6143.22,0.74,0,-11074,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,791,27.42,0.97,12,0.23,225.00,6338.00,10660,20240306,-42.12,4690,20240909,31.56,7890,-21.80,20250204,5580,10.57,20250102,10660,-42.12,20240306,4690,31.56,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N
20250306,090946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-70,5,-1.14,26224700,4301,6.18,6100,6130,6060,8000,4320,6160,6097.35,0.74,0,-555,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,781,27.07,0.96,12,0.03,225.00,6338.00,10660,20240306,-42.87,4690,20240909,29.85,7890,-22.81,20250204,5580,9.14,20250102,10660,-42.87,20240306,4690,29.85,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N
20250305,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,240,2,4.05,412648965,68397,79.88,5920,6160,5890,7690,4150,5920,6032.99,0.68,0,7172,6186,6052,5986,5852,5786,6020,5820,64,1770,500,3670,10,1,12827140,790,27.38,0.97,12,0.53,225.00,6338.00,10660,20240306,-42.21,4690,20240909,31.34,7890,-21.93,20250204,5580,10.39,20250102,10660,-42.21,20240306,4690,31.34,20240909,4.02,N,237820,500,64 억,,87728,N,N,0,N,00,N
20250305,150936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,190,2,3.21,384460075,63805,74.52,5920,6130,5890,7690,4150,5920,6025.58,0.68,0,9216,6186,6052,5986,5852,5786,6020,5820,64,1770,500,3670,10,1,12827140,784,27.16,0.96,12,0.50,225.00,6338.00,10660,20240306,-42.68,4690,20240909,30.28,7890,-22.56,20250204,5580,9.50,20250102,10660,-42.68,20240306,4690,30.28,20240909,4.02,N,237820,500,64 억,,87728,N,N,0,N,00,N
20250305,140935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,160,2,2.70,329346755,54765,63.96,5920,6100,5890,7690,4150,5920,6013.85,0.68,0,12919,6186,6052,5986,5852,5786,6020,5820,64,1770,500,3670,10,1,12827140,780,27.02,0.96,12,0.43,225.00,6338.00,10660,20240306,-42.96,4690,20240909,29.64,7890,-22.94,20250204,5580,8.96,20250102,10660,-42.96,20240306,4690,29.64,20240909,4.02,N,237820,500,64 억,,87728,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 160944 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 -40 5 -0.65 1065090985 170999 245.64 6100 6410 6060 8000 4320 6160 6228.77 0.74 0 -25337 6340 6250 6070 5980 5800 6295 6025 64 1840 500 3810 10 1 12827140 785 27.20 0.97 12 1.33 225.00 6338.00 10660 20240306 -42.59 4690 20240909 30.49 7890 -22.43 20250204 5580 9.68 20250102 10660 -42.59 20240306 4690 30.49 20240909 3.93 N 237820 500 64 억 94901 N N 0 N 00 N
3 20250306 150944 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 -40 5 -0.65 1046291495 167930 241.23 6100 6410 6060 8000 4320 6160 6230.52 0.74 0 -25936 6340 6250 6070 5980 5800 6295 6025 64 1840 500 3810 10 1 12827140 785 27.20 0.97 12 1.31 225.00 6338.00 10660 20240306 -42.59 4690 20240909 30.49 7890 -22.43 20250204 5580 9.68 20250102 10660 -42.59 20240306 4690 30.49 20240909 3.93 N 237820 500 64 억 94901 N N 0 N 00 N
4 20250306 140943 57 100.00 KOSDAQ 일반서비스 N N N N N 6160 0 3 0.00 1000131005 160392 230.41 6100 6410 6060 8000 4320 6160 6235.54 0.74 0 -24232 6340 6250 6070 5980 5800 6295 6025 64 1840 500 3810 10 1 12827140 790 27.38 0.97 12 1.25 225.00 6338.00 10660 20240306 -42.21 4690 20240909 31.34 7890 -21.93 20250204 5580 10.39 20250102 10660 -42.21 20240306 4690 31.34 20240909 3.93 N 237820 500 64 억 94901 N N 0 N 00 N
5 20250306 130944 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 80 2 1.30 894506015 143342 205.91 6100 6410 6060 8000 4320 6160 6240.36 0.74 0 -23867 6340 6250 6070 5980 5800 6295 6025 64 1840 500 3810 10 1 12827140 800 27.73 0.98 12 1.12 225.00 6338.00 10660 20240306 -41.46 4690 20240909 33.05 7890 -20.91 20250204 5580 11.83 20250102 10660 -41.46 20240306 4690 33.05 20240909 3.93 N 237820 500 64 억 94901 N N 0 N 00 N
6 20250306 120943 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 100 2 1.62 854049605 136832 196.56 6100 6410 6060 8000 4320 6160 6241.59 0.74 0 -25888 6340 6250 6070 5980 5800 6295 6025 64 1840 500 3810 10 1 12827140 803 27.82 0.99 12 1.07 225.00 6338.00 10660 20240306 -41.28 4690 20240909 33.48 7890 -20.66 20250204 5580 12.19 20250102 10660 -41.28 20240306 4690 33.48 20240909 3.93 N 237820 500 64 억 94901 N N 0 N 00 N
7 20250306 110940 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 -40 5 -0.65 254608850 41448 59.54 6100 6230 6060 8000 4320 6160 6142.85 0.74 0 -11496 6340 6250 6070 5980 5800 6295 6025 64 1840 500 3810 10 1 12827140 785 27.20 0.97 12 0.32 225.00 6338.00 10660 20240306 -42.59 4690 20240909 30.49 7890 -22.43 20250204 5580 9.68 20250102 10660 -42.59 20240306 4690 30.49 20240909 3.93 N 237820 500 64 억 94901 N N 0 N 00 N
8 20250306 100942 57 100.00 KOSDAQ 일반서비스 N N N N N 6170 10 2 0.16 184400940 30017 43.12 6100 6230 6060 8000 4320 6160 6143.22 0.74 0 -11074 6340 6250 6070 5980 5800 6295 6025 64 1840 500 3810 10 1 12827140 791 27.42 0.97 12 0.23 225.00 6338.00 10660 20240306 -42.12 4690 20240909 31.56 7890 -21.80 20250204 5580 10.57 20250102 10660 -42.12 20240306 4690 31.56 20240909 3.93 N 237820 500 64 억 94901 N N 0 N 00 N
9 20250306 090946 57 100.00 KOSDAQ 일반서비스 N N N N N 6090 -70 5 -1.14 26224700 4301 6.18 6100 6130 6060 8000 4320 6160 6097.35 0.74 0 -555 6340 6250 6070 5980 5800 6295 6025 64 1840 500 3810 10 1 12827140 781 27.07 0.96 12 0.03 225.00 6338.00 10660 20240306 -42.87 4690 20240909 29.85 7890 -22.81 20250204 5580 9.14 20250102 10660 -42.87 20240306 4690 29.85 20240909 3.93 N 237820 500 64 억 94901 N N 0 N 00 N
10 20250305 160933 57 100.00 KOSDAQ 일반서비스 N N N N N 6160 240 2 4.05 412648965 68397 79.88 5920 6160 5890 7690 4150 5920 6032.99 0.68 0 7172 6186 6052 5986 5852 5786 6020 5820 64 1770 500 3670 10 1 12827140 790 27.38 0.97 12 0.53 225.00 6338.00 10660 20240306 -42.21 4690 20240909 31.34 7890 -21.93 20250204 5580 10.39 20250102 10660 -42.21 20240306 4690 31.34 20240909 4.02 N 237820 500 64 억 87728 N N 0 N 00 N
11 20250305 150936 57 100.00 KOSDAQ 일반서비스 N N N N N 6110 190 2 3.21 384460075 63805 74.52 5920 6130 5890 7690 4150 5920 6025.58 0.68 0 9216 6186 6052 5986 5852 5786 6020 5820 64 1770 500 3670 10 1 12827140 784 27.16 0.96 12 0.50 225.00 6338.00 10660 20240306 -42.68 4690 20240909 30.28 7890 -22.56 20250204 5580 9.50 20250102 10660 -42.68 20240306 4690 30.28 20240909 4.02 N 237820 500 64 억 87728 N N 0 N 00 N
12 20250305 140935 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 160 2 2.70 329346755 54765 63.96 5920 6100 5890 7690 4150 5920 6013.85 0.68 0 12919 6186 6052 5986 5852 5786 6020 5820 64 1770 500 3670 10 1 12827140 780 27.02 0.96 12 0.43 225.00 6338.00 10660 20240306 -42.96 4690 20240909 29.64 7890 -22.94 20250204 5580 8.96 20250102 10660 -42.96 20240306 4690 29.64 20240909 4.02 N 237820 500 64 억 87728 N N 0 N 00 N