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
245620/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
20250306,160952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250306,150952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250306,140951,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250306,130952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250306,120951,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250306,110948,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250306,100950,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250306,090954,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250305,160941,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,641,-35.26,20240305,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250305,150945,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,641,-35.26,20240305,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20250305,140943,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,641,-35.26,20240305,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,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 160952 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 639 -35.05 20240311 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
3 20250306 150952 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 639 -35.05 20240311 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
4 20250306 140951 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 639 -35.05 20240311 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
5 20250306 130952 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 639 -35.05 20240311 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
6 20250306 120951 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 639 -35.05 20240311 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
7 20250306 110948 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 639 -35.05 20240311 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
8 20250306 100950 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 639 -35.05 20240311 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
9 20250306 090954 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 639 -35.05 20240311 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
10 20250305 160941 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 641 -35.26 20240305 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
11 20250305 150945 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 641 -35.26 20240305 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
12 20250305 140943 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 641 -35.26 20240305 401 3.49 20240405 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N