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
263700/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
20250306,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-10,5,-0.43,41587945,18051,60.22,2315,2340,2285,3005,1625,2315,2303.91,0.72,0,-3758,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,447,-1.83,0.65,12,0.09,-1260.00,3536.00,7140,20240223,-67.72,1980,20241209,16.41,2780,-17.09,20250103,2220,3.83,20250305,5460,-57.78,20240306,1980,16.41,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N
20250306,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-20,5,-0.86,38600805,16752,55.89,2315,2340,2285,3005,1625,2315,2304.25,0.72,0,-2972,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,446,-1.82,0.65,12,0.09,-1260.00,3536.00,7140,20240223,-67.86,1980,20241209,15.91,2780,-17.45,20250103,2220,3.38,20250305,5460,-57.97,20240306,1980,15.91,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N
20250306,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-10,5,-0.43,35909735,15577,51.97,2315,2340,2285,3005,1625,2315,2305.30,0.72,0,-2424,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,447,-1.83,0.65,12,0.08,-1260.00,3536.00,7140,20240223,-67.72,1980,20241209,16.41,2780,-17.09,20250103,2220,3.83,20250305,5460,-57.78,20240306,1980,16.41,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N
20250306,131008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-5,5,-0.22,31238260,13537,45.16,2315,2340,2285,3005,1625,2315,2307.62,0.72,0,-2106,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,448,-1.83,0.65,12,0.07,-1260.00,3536.00,7140,20240223,-67.65,1980,20241209,16.67,2780,-16.91,20250103,2220,4.05,20250305,5460,-57.69,20240306,1980,16.67,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N
20250306,121007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-5,5,-0.22,28166955,12204,40.72,2315,2340,2285,3005,1625,2315,2308.01,0.72,0,-1012,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,448,-1.83,0.65,12,0.06,-1260.00,3536.00,7140,20240223,-67.65,1980,20241209,16.67,2780,-16.91,20250103,2220,4.05,20250305,5460,-57.69,20240306,1980,16.67,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N
20250306,111004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-5,5,-0.22,23713600,10274,34.28,2315,2340,2285,3005,1625,2315,2308.12,0.72,0,-391,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,448,-1.83,0.65,12,0.05,-1260.00,3536.00,7140,20240223,-67.65,1980,20241209,16.67,2780,-16.91,20250103,2220,4.05,20250305,5460,-57.69,20240306,1980,16.67,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N
20250306,101006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-5,5,-0.22,23063105,9991,33.33,2315,2340,2285,3005,1625,2315,2308.39,0.72,0,-460,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,448,-1.83,0.65,12,0.05,-1260.00,3536.00,7140,20240223,-67.65,1980,20241209,16.67,2780,-16.91,20250103,2220,4.05,20250305,5460,-57.69,20240306,1980,16.67,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N
20250306,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,0,3,0.00,1775790,770,2.57,2315,2315,2295,3005,1625,2315,2306.22,0.72,0,-136,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,449,-1.84,0.65,12,0.00,-1260.00,3536.00,7140,20240223,-67.58,1980,20241209,16.92,2780,-16.73,20250103,2220,4.28,20250305,5460,-57.60,20240306,1980,16.92,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N
20250305,160956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,15,2,0.65,68281498,29964,136.85,2220,2330,2220,2990,1610,2300,2278.78,0.70,0,2877,2453,2376,2328,2251,2203,2352,2227,98,690,500,1420,5,1,19414200,449,-1.84,0.65,12,0.15,-1260.00,3536.00,7160,20240221,-67.67,1980,20241209,16.92,2780,-16.73,20250103,2220,4.28,20250305,6000,-61.42,20240305,1980,16.92,20241209,1.64,N,263700,500,98 억,,136870,N,N,0,N,00,N
20250305,150959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,64520673,28335,129.41,2220,2330,2220,2990,1610,2300,2277.07,0.70,0,3627,2453,2376,2328,2251,2203,2352,2227,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.15,-1260.00,3536.00,7160,20240221,-67.88,1980,20241209,16.16,2780,-17.27,20250103,2220,3.60,20250305,6000,-61.67,20240305,1980,16.16,20241209,1.64,N,263700,500,98 억,,136870,N,N,0,N,00,N
20250305,140958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,46514788,20535,93.78,2220,2330,2220,2990,1610,2300,2265.15,0.70,0,629,2453,2376,2328,2251,2203,2352,2227,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.11,-1260.00,3536.00,7160,20240221,-67.88,1980,20241209,16.16,2780,-17.27,20250103,2220,3.60,20250305,6000,-61.67,20240305,1980,16.16,20241209,1.64,N,263700,500,98 억,,136870,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 161008 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 -10 5 -0.43 41587945 18051 60.22 2315 2340 2285 3005 1625 2315 2303.91 0.72 0 -3758 2398 2356 2288 2246 2178 2377 2267 98 690 500 1430 5 1 19414200 447 -1.83 0.65 12 0.09 -1260.00 3536.00 7140 20240223 -67.72 1980 20241209 16.41 2780 -17.09 20250103 2220 3.83 20250305 5460 -57.78 20240306 1980 16.41 20241209 1.64 N 263700 500 98 억 139679 N N 0 N 00 N
3 20250306 151007 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 -20 5 -0.86 38600805 16752 55.89 2315 2340 2285 3005 1625 2315 2304.25 0.72 0 -2972 2398 2356 2288 2246 2178 2377 2267 98 690 500 1430 5 1 19414200 446 -1.82 0.65 12 0.09 -1260.00 3536.00 7140 20240223 -67.86 1980 20241209 15.91 2780 -17.45 20250103 2220 3.38 20250305 5460 -57.97 20240306 1980 15.91 20241209 1.64 N 263700 500 98 억 139679 N N 0 N 00 N
4 20250306 141006 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 -10 5 -0.43 35909735 15577 51.97 2315 2340 2285 3005 1625 2315 2305.30 0.72 0 -2424 2398 2356 2288 2246 2178 2377 2267 98 690 500 1430 5 1 19414200 447 -1.83 0.65 12 0.08 -1260.00 3536.00 7140 20240223 -67.72 1980 20241209 16.41 2780 -17.09 20250103 2220 3.83 20250305 5460 -57.78 20240306 1980 16.41 20241209 1.64 N 263700 500 98 억 139679 N N 0 N 00 N
5 20250306 131008 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 -5 5 -0.22 31238260 13537 45.16 2315 2340 2285 3005 1625 2315 2307.62 0.72 0 -2106 2398 2356 2288 2246 2178 2377 2267 98 690 500 1430 5 1 19414200 448 -1.83 0.65 12 0.07 -1260.00 3536.00 7140 20240223 -67.65 1980 20241209 16.67 2780 -16.91 20250103 2220 4.05 20250305 5460 -57.69 20240306 1980 16.67 20241209 1.64 N 263700 500 98 억 139679 N N 0 N 00 N
6 20250306 121007 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 -5 5 -0.22 28166955 12204 40.72 2315 2340 2285 3005 1625 2315 2308.01 0.72 0 -1012 2398 2356 2288 2246 2178 2377 2267 98 690 500 1430 5 1 19414200 448 -1.83 0.65 12 0.06 -1260.00 3536.00 7140 20240223 -67.65 1980 20241209 16.67 2780 -16.91 20250103 2220 4.05 20250305 5460 -57.69 20240306 1980 16.67 20241209 1.64 N 263700 500 98 억 139679 N N 0 N 00 N
7 20250306 111004 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 -5 5 -0.22 23713600 10274 34.28 2315 2340 2285 3005 1625 2315 2308.12 0.72 0 -391 2398 2356 2288 2246 2178 2377 2267 98 690 500 1430 5 1 19414200 448 -1.83 0.65 12 0.05 -1260.00 3536.00 7140 20240223 -67.65 1980 20241209 16.67 2780 -16.91 20250103 2220 4.05 20250305 5460 -57.69 20240306 1980 16.67 20241209 1.64 N 263700 500 98 억 139679 N N 0 N 00 N
8 20250306 101006 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 -5 5 -0.22 23063105 9991 33.33 2315 2340 2285 3005 1625 2315 2308.39 0.72 0 -460 2398 2356 2288 2246 2178 2377 2267 98 690 500 1430 5 1 19414200 448 -1.83 0.65 12 0.05 -1260.00 3536.00 7140 20240223 -67.65 1980 20241209 16.67 2780 -16.91 20250103 2220 4.05 20250305 5460 -57.69 20240306 1980 16.67 20241209 1.64 N 263700 500 98 억 139679 N N 0 N 00 N
9 20250306 091010 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 0 3 0.00 1775790 770 2.57 2315 2315 2295 3005 1625 2315 2306.22 0.72 0 -136 2398 2356 2288 2246 2178 2377 2267 98 690 500 1430 5 1 19414200 449 -1.84 0.65 12 0.00 -1260.00 3536.00 7140 20240223 -67.58 1980 20241209 16.92 2780 -16.73 20250103 2220 4.28 20250305 5460 -57.60 20240306 1980 16.92 20241209 1.64 N 263700 500 98 억 139679 N N 0 N 00 N
10 20250305 160956 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 15 2 0.65 68281498 29964 136.85 2220 2330 2220 2990 1610 2300 2278.78 0.70 0 2877 2453 2376 2328 2251 2203 2352 2227 98 690 500 1420 5 1 19414200 449 -1.84 0.65 12 0.15 -1260.00 3536.00 7160 20240221 -67.67 1980 20241209 16.92 2780 -16.73 20250103 2220 4.28 20250305 6000 -61.42 20240305 1980 16.92 20241209 1.64 N 263700 500 98 억 136870 N N 0 N 00 N
11 20250305 150959 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 64520673 28335 129.41 2220 2330 2220 2990 1610 2300 2277.07 0.70 0 3627 2453 2376 2328 2251 2203 2352 2227 98 690 500 1420 5 1 19414200 447 -1.83 0.65 12 0.15 -1260.00 3536.00 7160 20240221 -67.88 1980 20241209 16.16 2780 -17.27 20250103 2220 3.60 20250305 6000 -61.67 20240305 1980 16.16 20241209 1.64 N 263700 500 98 억 136870 N N 0 N 00 N
12 20250305 140958 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 46514788 20535 93.78 2220 2330 2220 2990 1610 2300 2265.15 0.70 0 629 2453 2376 2328 2251 2203 2352 2227 98 690 500 1420 5 1 19414200 447 -1.83 0.65 12 0.11 -1260.00 3536.00 7160 20240221 -67.88 1980 20241209 16.16 2780 -17.27 20250103 2220 3.60 20250305 6000 -61.67 20240305 1980 16.16 20241209 1.64 N 263700 500 98 억 136870 N N 0 N 00 N