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
261780/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
20250306,161006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-30,5,-0.96,74111115,23771,52.39,3125,3195,3090,4065,2195,3130,3117.71,0.00,0,-2023,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,832,-46.97,2.34,12,0.09,-66.00,1325.00,6100,20240328,-49.18,2785,20250203,11.31,3700,-16.22,20250108,2785,11.31,20250203,6100,-49.18,20240328,2785,11.31,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N
20250306,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-30,5,-0.96,66125880,21196,46.71,3125,3195,3090,4065,2195,3130,3119.73,0.00,0,-1310,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,832,-46.97,2.34,12,0.08,-66.00,1325.00,6100,20240328,-49.18,2785,20250203,11.31,3700,-16.22,20250108,2785,11.31,20250203,6100,-49.18,20240328,2785,11.31,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N
20250306,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-5,5,-0.16,57882690,18544,40.87,3125,3195,3090,4065,2195,3130,3121.37,0.00,0,-1131,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,838,-47.35,2.36,12,0.07,-66.00,1325.00,6100,20240328,-48.77,2785,20250203,12.21,3700,-15.54,20250108,2785,12.21,20250203,6100,-48.77,20240328,2785,12.21,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N
20250306,131006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,25,2,0.80,49728100,15936,35.12,3125,3195,3090,4065,2195,3130,3120.49,0.00,0,-897,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,846,-47.80,2.38,12,0.06,-66.00,1325.00,6100,20240328,-48.28,2785,20250203,13.29,3700,-14.73,20250108,2785,13.29,20250203,6100,-48.28,20240328,2785,13.29,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N
20250306,121005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,15,2,0.48,40108205,12870,28.36,3125,3195,3090,4065,2195,3130,3116.41,0.00,0,-255,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,844,-47.65,2.37,12,0.05,-66.00,1325.00,6100,20240328,-48.44,2785,20250203,12.93,3700,-15.00,20250108,2785,12.93,20250203,6100,-48.44,20240328,2785,12.93,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N
20250306,111002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-5,5,-0.16,38872675,12477,27.50,3125,3195,3090,4065,2195,3130,3115.55,0.00,0,-97,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,838,-47.35,2.36,12,0.05,-66.00,1325.00,6100,20240328,-48.77,2785,20250203,12.21,3700,-15.54,20250108,2785,12.21,20250203,6100,-48.77,20240328,2785,12.21,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N
20250306,101004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-20,5,-0.64,32740575,10512,23.17,3125,3195,3090,4065,2195,3130,3114.59,0.00,0,782,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,834,-47.12,2.35,12,0.04,-66.00,1325.00,6100,20240328,-49.02,2785,20250203,11.67,3700,-15.95,20250108,2785,11.67,20250203,6100,-49.02,20240328,2785,11.67,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N
20250306,091008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,65,2,2.08,1483680,476,1.05,3125,3195,3110,4065,2195,3130,3116.97,0.00,0,-89,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,857,-48.41,2.41,12,0.00,-66.00,1325.00,6100,20240328,-47.62,2785,20250203,14.72,3700,-13.65,20250108,2785,14.72,20250203,6100,-47.62,20240328,2785,14.72,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N
20250305,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-15,5,-0.48,142931872,45349,82.17,3145,3230,3105,4085,2205,3145,3151.82,0.00,0,-4110,3291,3217,3106,3032,2921,3255,3070,134,940,500,2260,5,1,26824748,840,-47.42,2.36,12,0.17,-66.00,1325.00,6100,20240328,-48.69,2785,20250203,12.39,3700,-15.41,20250108,2785,12.39,20250203,6100,-48.69,20240328,2785,12.39,20250203,0.44,N,261780,500,134 억,,0,N,N,0,N,00,N
20250305,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,10,2,0.32,129193330,40970,74.24,3145,3230,3105,4085,2205,3145,3153.36,0.00,0,-5121,3291,3217,3106,3032,2921,3255,3070,134,940,500,2260,5,1,26824748,846,-47.80,2.38,12,0.15,-66.00,1325.00,6100,20240328,-48.28,2785,20250203,13.29,3700,-14.73,20250108,2785,13.29,20250203,6100,-48.28,20240328,2785,13.29,20250203,0.44,N,261780,500,134 억,,0,N,N,0,N,00,N
20250305,140957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,5,2,0.16,116811315,37035,67.11,3145,3230,3105,4085,2205,3145,3154.08,0.00,0,-6528,3291,3217,3106,3032,2921,3255,3070,134,940,500,2260,5,1,26824748,845,-47.73,2.38,12,0.14,-66.00,1325.00,6100,20240328,-48.36,2785,20250203,13.11,3700,-14.86,20250108,2785,13.11,20250203,6100,-48.36,20240328,2785,13.11,20250203,0.44,N,261780,500,134 억,,0,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 161006 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 -30 5 -0.96 74111115 23771 52.39 3125 3195 3090 4065 2195 3130 3117.71 0.00 0 -2023 3280 3205 3155 3080 3030 3180 3055 134 935 500 2250 5 1 26824748 832 -46.97 2.34 12 0.09 -66.00 1325.00 6100 20240328 -49.18 2785 20250203 11.31 3700 -16.22 20250108 2785 11.31 20250203 6100 -49.18 20240328 2785 11.31 20250203 0.48 N 261780 500 134 억 0 N N 0 N 00 N
3 20250306 151005 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 -30 5 -0.96 66125880 21196 46.71 3125 3195 3090 4065 2195 3130 3119.73 0.00 0 -1310 3280 3205 3155 3080 3030 3180 3055 134 935 500 2250 5 1 26824748 832 -46.97 2.34 12 0.08 -66.00 1325.00 6100 20240328 -49.18 2785 20250203 11.31 3700 -16.22 20250108 2785 11.31 20250203 6100 -49.18 20240328 2785 11.31 20250203 0.48 N 261780 500 134 억 0 N N 0 N 00 N
4 20250306 141005 57 100.00 KOSDAQ 일반서비스 N N N N N 3125 -5 5 -0.16 57882690 18544 40.87 3125 3195 3090 4065 2195 3130 3121.37 0.00 0 -1131 3280 3205 3155 3080 3030 3180 3055 134 935 500 2250 5 1 26824748 838 -47.35 2.36 12 0.07 -66.00 1325.00 6100 20240328 -48.77 2785 20250203 12.21 3700 -15.54 20250108 2785 12.21 20250203 6100 -48.77 20240328 2785 12.21 20250203 0.48 N 261780 500 134 억 0 N N 0 N 00 N
5 20250306 131006 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 25 2 0.80 49728100 15936 35.12 3125 3195 3090 4065 2195 3130 3120.49 0.00 0 -897 3280 3205 3155 3080 3030 3180 3055 134 935 500 2250 5 1 26824748 846 -47.80 2.38 12 0.06 -66.00 1325.00 6100 20240328 -48.28 2785 20250203 13.29 3700 -14.73 20250108 2785 13.29 20250203 6100 -48.28 20240328 2785 13.29 20250203 0.48 N 261780 500 134 억 0 N N 0 N 00 N
6 20250306 121005 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 15 2 0.48 40108205 12870 28.36 3125 3195 3090 4065 2195 3130 3116.41 0.00 0 -255 3280 3205 3155 3080 3030 3180 3055 134 935 500 2250 5 1 26824748 844 -47.65 2.37 12 0.05 -66.00 1325.00 6100 20240328 -48.44 2785 20250203 12.93 3700 -15.00 20250108 2785 12.93 20250203 6100 -48.44 20240328 2785 12.93 20250203 0.48 N 261780 500 134 억 0 N N 0 N 00 N
7 20250306 111002 57 100.00 KOSDAQ 일반서비스 N N N N N 3125 -5 5 -0.16 38872675 12477 27.50 3125 3195 3090 4065 2195 3130 3115.55 0.00 0 -97 3280 3205 3155 3080 3030 3180 3055 134 935 500 2250 5 1 26824748 838 -47.35 2.36 12 0.05 -66.00 1325.00 6100 20240328 -48.77 2785 20250203 12.21 3700 -15.54 20250108 2785 12.21 20250203 6100 -48.77 20240328 2785 12.21 20250203 0.48 N 261780 500 134 억 0 N N 0 N 00 N
8 20250306 101004 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 -20 5 -0.64 32740575 10512 23.17 3125 3195 3090 4065 2195 3130 3114.59 0.00 0 782 3280 3205 3155 3080 3030 3180 3055 134 935 500 2250 5 1 26824748 834 -47.12 2.35 12 0.04 -66.00 1325.00 6100 20240328 -49.02 2785 20250203 11.67 3700 -15.95 20250108 2785 11.67 20250203 6100 -49.02 20240328 2785 11.67 20250203 0.48 N 261780 500 134 억 0 N N 0 N 00 N
9 20250306 091008 57 100.00 KOSDAQ 일반서비스 N N N N N 3195 65 2 2.08 1483680 476 1.05 3125 3195 3110 4065 2195 3130 3116.97 0.00 0 -89 3280 3205 3155 3080 3030 3180 3055 134 935 500 2250 5 1 26824748 857 -48.41 2.41 12 0.00 -66.00 1325.00 6100 20240328 -47.62 2785 20250203 14.72 3700 -13.65 20250108 2785 14.72 20250203 6100 -47.62 20240328 2785 14.72 20250203 0.48 N 261780 500 134 억 0 N N 0 N 00 N
10 20250305 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 -15 5 -0.48 142931872 45349 82.17 3145 3230 3105 4085 2205 3145 3151.82 0.00 0 -4110 3291 3217 3106 3032 2921 3255 3070 134 940 500 2260 5 1 26824748 840 -47.42 2.36 12 0.17 -66.00 1325.00 6100 20240328 -48.69 2785 20250203 12.39 3700 -15.41 20250108 2785 12.39 20250203 6100 -48.69 20240328 2785 12.39 20250203 0.44 N 261780 500 134 억 0 N N 0 N 00 N
11 20250305 150958 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 10 2 0.32 129193330 40970 74.24 3145 3230 3105 4085 2205 3145 3153.36 0.00 0 -5121 3291 3217 3106 3032 2921 3255 3070 134 940 500 2260 5 1 26824748 846 -47.80 2.38 12 0.15 -66.00 1325.00 6100 20240328 -48.28 2785 20250203 13.29 3700 -14.73 20250108 2785 13.29 20250203 6100 -48.28 20240328 2785 13.29 20250203 0.44 N 261780 500 134 억 0 N N 0 N 00 N
12 20250305 140957 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 5 2 0.16 116811315 37035 67.11 3145 3230 3105 4085 2205 3145 3154.08 0.00 0 -6528 3291 3217 3106 3032 2921 3255 3070 134 940 500 2260 5 1 26824748 845 -47.73 2.38 12 0.14 -66.00 1325.00 6100 20240328 -48.36 2785 20250203 13.11 3700 -14.86 20250108 2785 13.11 20250203 6100 -48.36 20240328 2785 13.11 20250203 0.44 N 261780 500 134 억 0 N N 0 N 00 N