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
246250/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
20250306,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1686,12,2,0.72,60783410,36386,79.93,1678,1686,1657,2175,1172,1674,1670.49,2.12,0,-5475,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,259,16.53,1.92,12,0.24,102.00,877.00,5430,20240812,-68.95,1560,20241209,8.08,2145,-21.40,20250108,1646,2.43,20250305,5430,-68.95,20240812,1560,8.08,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N
20250306,150952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1657,-17,5,-1.02,57137336,34218,75.17,1678,1680,1657,2175,1172,1674,1669.77,2.12,0,-5065,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,254,16.25,1.89,12,0.22,102.00,877.00,5430,20240812,-69.48,1560,20241209,6.22,2145,-22.75,20250108,1646,0.67,20250305,5430,-69.48,20240812,1560,6.22,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N
20250306,140951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1667,-7,5,-0.42,43694979,26142,57.43,1678,1680,1664,2175,1172,1674,1671.42,2.12,0,-3470,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,256,16.34,1.90,12,0.17,102.00,877.00,5430,20240812,-69.30,1560,20241209,6.86,2145,-22.28,20250108,1646,1.28,20250305,5430,-69.30,20240812,1560,6.86,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N
20250306,130952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1675,1,2,0.06,38358547,22945,50.41,1678,1680,1664,2175,1172,1674,1671.74,2.12,0,-3490,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,257,16.42,1.91,12,0.15,102.00,877.00,5430,20240812,-69.15,1560,20241209,7.37,2145,-21.91,20250108,1646,1.76,20250305,5430,-69.15,20240812,1560,7.37,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N
20250306,120952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1675,1,2,0.06,34139528,20422,44.86,1678,1680,1664,2175,1172,1674,1671.67,2.12,0,-3045,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,257,16.42,1.91,12,0.13,102.00,877.00,5430,20240812,-69.15,1560,20241209,7.37,2145,-21.91,20250108,1646,1.76,20250305,5430,-69.15,20240812,1560,7.37,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N
20250306,110949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1676,2,2,0.12,31617480,18914,41.55,1678,1680,1664,2175,1172,1674,1671.61,2.12,0,-3050,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,257,16.43,1.91,12,0.12,102.00,877.00,5430,20240812,-69.13,1560,20241209,7.44,2145,-21.86,20250108,1646,1.82,20250305,5430,-69.13,20240812,1560,7.44,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N
20250306,100951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1670,-4,5,-0.24,26179489,15658,34.40,1678,1680,1664,2175,1172,1674,1671.92,2.12,0,-2938,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,256,16.37,1.90,12,0.10,102.00,877.00,5430,20240812,-69.24,1560,20241209,7.05,2145,-22.14,20250108,1646,1.46,20250305,5430,-69.24,20240812,1560,7.05,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N
20250306,090954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1668,-6,5,-0.36,13098629,7824,17.19,1678,1680,1666,2175,1172,1674,1674.17,2.12,0,-1969,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,256,16.35,1.90,12,0.05,102.00,877.00,5430,20240812,-69.28,1560,20241209,6.92,2145,-22.24,20250108,1646,1.34,20250305,5430,-69.28,20240812,1560,6.92,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N
20250305,160942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1674,12,2,0.72,74898311,45221,133.29,1651,1714,1646,2160,1164,1662,1656.27,2.13,0,-1762,1688,1675,1668,1655,1648,1671,1651,77,498,500,990,1,1,15348206,257,16.41,1.91,12,0.29,102.00,877.00,5430,20240812,-69.17,1560,20241209,7.31,2145,-21.96,20250108,1646,1.70,20250305,5430,-69.17,20240812,1560,7.31,20241209,2.58,N,246250,500,76 억,,327072,N,N,0,N,00,N
20250305,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1655,-7,5,-0.42,71612066,43248,127.48,1651,1714,1646,2160,1164,1662,1655.85,2.13,0,-1379,1688,1675,1668,1655,1648,1671,1651,77,498,500,990,1,1,15348206,254,16.23,1.89,12,0.28,102.00,877.00,5430,20240812,-69.52,1560,20241209,6.09,2145,-22.84,20250108,1646,0.55,20250305,5430,-69.52,20240812,1560,6.09,20241209,2.58,N,246250,500,76 억,,327072,N,N,0,N,00,N
20250305,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1655,-7,5,-0.42,67254070,40612,119.71,1651,1714,1646,2160,1164,1662,1656.01,2.13,0,-1175,1688,1675,1668,1655,1648,1671,1651,77,498,500,990,1,1,15348206,254,16.23,1.89,12,0.26,102.00,877.00,5430,20240812,-69.52,1560,20241209,6.09,2145,-22.84,20250108,1646,0.55,20250305,5430,-69.52,20240812,1560,6.09,20241209,2.58,N,246250,500,76 억,,327072,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 160953 57 100.00 KOSDAQ 일반서비스 N N N N N 1686 12 2 0.72 60783410 36386 79.93 1678 1686 1657 2175 1172 1674 1670.49 2.12 0 -5475 1746 1710 1678 1642 1610 1728 1660 77 501 500 1000 1 1 15348206 259 16.53 1.92 12 0.24 102.00 877.00 5430 20240812 -68.95 1560 20241209 8.08 2145 -21.40 20250108 1646 2.43 20250305 5430 -68.95 20240812 1560 8.08 20241209 2.67 N 246250 500 76 억 325250 N N 0 N 00 N
3 20250306 150952 57 100.00 KOSDAQ 일반서비스 N N N N N 1657 -17 5 -1.02 57137336 34218 75.17 1678 1680 1657 2175 1172 1674 1669.77 2.12 0 -5065 1746 1710 1678 1642 1610 1728 1660 77 501 500 1000 1 1 15348206 254 16.25 1.89 12 0.22 102.00 877.00 5430 20240812 -69.48 1560 20241209 6.22 2145 -22.75 20250108 1646 0.67 20250305 5430 -69.48 20240812 1560 6.22 20241209 2.67 N 246250 500 76 억 325250 N N 0 N 00 N
4 20250306 140951 57 100.00 KOSDAQ 일반서비스 N N N N N 1667 -7 5 -0.42 43694979 26142 57.43 1678 1680 1664 2175 1172 1674 1671.42 2.12 0 -3470 1746 1710 1678 1642 1610 1728 1660 77 501 500 1000 1 1 15348206 256 16.34 1.90 12 0.17 102.00 877.00 5430 20240812 -69.30 1560 20241209 6.86 2145 -22.28 20250108 1646 1.28 20250305 5430 -69.30 20240812 1560 6.86 20241209 2.67 N 246250 500 76 억 325250 N N 0 N 00 N
5 20250306 130952 57 100.00 KOSDAQ 일반서비스 N N N N N 1675 1 2 0.06 38358547 22945 50.41 1678 1680 1664 2175 1172 1674 1671.74 2.12 0 -3490 1746 1710 1678 1642 1610 1728 1660 77 501 500 1000 1 1 15348206 257 16.42 1.91 12 0.15 102.00 877.00 5430 20240812 -69.15 1560 20241209 7.37 2145 -21.91 20250108 1646 1.76 20250305 5430 -69.15 20240812 1560 7.37 20241209 2.67 N 246250 500 76 억 325250 N N 0 N 00 N
6 20250306 120952 57 100.00 KOSDAQ 일반서비스 N N N N N 1675 1 2 0.06 34139528 20422 44.86 1678 1680 1664 2175 1172 1674 1671.67 2.12 0 -3045 1746 1710 1678 1642 1610 1728 1660 77 501 500 1000 1 1 15348206 257 16.42 1.91 12 0.13 102.00 877.00 5430 20240812 -69.15 1560 20241209 7.37 2145 -21.91 20250108 1646 1.76 20250305 5430 -69.15 20240812 1560 7.37 20241209 2.67 N 246250 500 76 억 325250 N N 0 N 00 N
7 20250306 110949 57 100.00 KOSDAQ 일반서비스 N N N N N 1676 2 2 0.12 31617480 18914 41.55 1678 1680 1664 2175 1172 1674 1671.61 2.12 0 -3050 1746 1710 1678 1642 1610 1728 1660 77 501 500 1000 1 1 15348206 257 16.43 1.91 12 0.12 102.00 877.00 5430 20240812 -69.13 1560 20241209 7.44 2145 -21.86 20250108 1646 1.82 20250305 5430 -69.13 20240812 1560 7.44 20241209 2.67 N 246250 500 76 억 325250 N N 0 N 00 N
8 20250306 100951 57 100.00 KOSDAQ 일반서비스 N N N N N 1670 -4 5 -0.24 26179489 15658 34.40 1678 1680 1664 2175 1172 1674 1671.92 2.12 0 -2938 1746 1710 1678 1642 1610 1728 1660 77 501 500 1000 1 1 15348206 256 16.37 1.90 12 0.10 102.00 877.00 5430 20240812 -69.24 1560 20241209 7.05 2145 -22.14 20250108 1646 1.46 20250305 5430 -69.24 20240812 1560 7.05 20241209 2.67 N 246250 500 76 억 325250 N N 0 N 00 N
9 20250306 090954 57 100.00 KOSDAQ 일반서비스 N N N N N 1668 -6 5 -0.36 13098629 7824 17.19 1678 1680 1666 2175 1172 1674 1674.17 2.12 0 -1969 1746 1710 1678 1642 1610 1728 1660 77 501 500 1000 1 1 15348206 256 16.35 1.90 12 0.05 102.00 877.00 5430 20240812 -69.28 1560 20241209 6.92 2145 -22.24 20250108 1646 1.34 20250305 5430 -69.28 20240812 1560 6.92 20241209 2.67 N 246250 500 76 억 325250 N N 0 N 00 N
10 20250305 160942 57 100.00 KOSDAQ 일반서비스 N N N N N 1674 12 2 0.72 74898311 45221 133.29 1651 1714 1646 2160 1164 1662 1656.27 2.13 0 -1762 1688 1675 1668 1655 1648 1671 1651 77 498 500 990 1 1 15348206 257 16.41 1.91 12 0.29 102.00 877.00 5430 20240812 -69.17 1560 20241209 7.31 2145 -21.96 20250108 1646 1.70 20250305 5430 -69.17 20240812 1560 7.31 20241209 2.58 N 246250 500 76 억 327072 N N 0 N 00 N
11 20250305 150945 57 100.00 KOSDAQ 일반서비스 N N N N N 1655 -7 5 -0.42 71612066 43248 127.48 1651 1714 1646 2160 1164 1662 1655.85 2.13 0 -1379 1688 1675 1668 1655 1648 1671 1651 77 498 500 990 1 1 15348206 254 16.23 1.89 12 0.28 102.00 877.00 5430 20240812 -69.52 1560 20241209 6.09 2145 -22.84 20250108 1646 0.55 20250305 5430 -69.52 20240812 1560 6.09 20241209 2.58 N 246250 500 76 억 327072 N N 0 N 00 N
12 20250305 140944 57 100.00 KOSDAQ 일반서비스 N N N N N 1655 -7 5 -0.42 67254070 40612 119.71 1651 1714 1646 2160 1164 1662 1656.01 2.13 0 -1175 1688 1675 1668 1655 1648 1671 1651 77 498 500 990 1 1 15348206 254 16.23 1.89 12 0.26 102.00 877.00 5430 20240812 -69.52 1560 20241209 6.09 2145 -22.84 20250108 1646 0.55 20250305 5430 -69.52 20240812 1560 6.09 20241209 2.58 N 246250 500 76 억 327072 N N 0 N 00 N